590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184700,6116723450,22500,22500,22500,22500,3598
|
|
20230725,184600,6116723450,22500,22500,22500,22500,0
|
|
20230725,184500,6116723450,22500,22500,22500,22500,0
|
|
20230725,184400,6116723450,22500,22500,22500,22500,0
|
|
20230725,184300,6116723450,22500,22500,22500,22500,0
|
|
20230725,184200,6116723450,22500,22500,22500,22500,0
|
|
20230725,184100,6116723450,22500,22500,22500,22500,0
|
|
20230725,184000,6116723450,22500,22500,22500,22500,0
|
|
20230725,183900,6116723450,22500,22500,22500,22500,0
|
|
20230725,183800,6116723450,22500,22500,22500,22500,0
|
|
20230725,183700,6116723450,22500,22500,22500,22500,0
|
|
20230725,183600,6116723450,22500,22500,22500,22500,0
|
|
20230725,183500,6116723450,22500,22500,22500,22500,0
|
|
20230725,183400,6116723450,22500,22500,22500,22500,0
|
|
20230725,183300,6116723450,22500,22500,22500,22500,0
|
|
20230725,183200,6116723450,22500,22500,22500,22500,0
|
|
20230725,183100,6116723450,22500,22500,22500,22500,0
|
|
20230725,183000,6116723450,22500,22500,22500,22500,0
|
|
20230725,182900,6116723450,22500,22500,22500,22500,0
|
|
20230725,182800,6116723450,22500,22500,22500,22500,0
|
|
20230725,182700,6116723450,22500,22500,22500,22500,0
|
|
20230725,182600,6116723450,22500,22500,22500,22500,0
|
|
20230725,182500,6116723450,22500,22500,22500,22500,0
|
|
20230725,182400,6116723450,22500,22500,22500,22500,0
|
|
20230725,182300,6116723450,22500,22500,22500,22500,0
|
|
20230725,182200,6116723450,22500,22500,22500,22500,0
|
|
20230725,182100,6116723450,22500,22500,22500,22500,0
|
|
20230725,182000,6116723450,22500,22500,22500,22500,0
|
|
20230725,181900,6116723450,22500,22500,22500,22500,0
|
|
20230725,181800,6116723450,22500,22500,22500,22500,0
|
|
20230725,181700,6116723450,22500,22500,22500,22500,3598
|
|
20230725,181600,6116723450,22500,22500,22500,22500,0
|
|
20230725,181500,6116723450,22500,22500,22500,22500,0
|
|
20230725,181400,6116723450,22500,22500,22500,22500,0
|
|
20230725,181300,6116723450,22500,22500,22500,22500,0
|
|
20230725,181200,6116723450,22500,22500,22500,22500,0
|
|
20230725,181100,6116723450,22500,22500,22500,22500,0
|
|
20230725,181000,6116723450,22500,22500,22500,22500,0
|
|
20230725,180900,6116723450,22500,22500,22500,22500,0
|
|
20230725,180800,6116723450,22500,22500,22500,22500,0
|
|
20230725,180700,6116723450,22500,22500,22500,22500,0
|
|
20230725,180600,6116723450,22500,22500,22500,22500,0
|
|
20230725,180500,6116723450,22500,22500,22500,22500,0
|
|
20230725,180400,6116723450,22500,22500,22500,22500,0
|
|
20230725,180300,6116723450,22500,22500,22500,22500,0
|
|
20230725,180200,6116723450,22500,22500,22500,22500,0
|
|
20230725,180100,6116723450,22500,22500,22500,22500,0
|
|
20230725,180000,6116723450,22500,22500,22500,22500,0
|
|
20230725,175900,6116723450,22500,22500,22500,22500,0
|
|
20230725,175800,6116723450,22500,22500,22500,22500,0
|
|
20230725,175700,6116723450,22500,22500,22500,22500,0
|
|
20230725,175600,6116723450,22500,22500,22500,22500,0
|
|
20230725,175500,6116723450,22500,22500,22500,22500,0
|
|
20230725,175400,6116723450,22500,22500,22500,22500,0
|
|
20230725,175300,6116723450,22500,22500,22500,22500,0
|
|
20230725,175200,6116723450,22500,22500,22500,22500,0
|
|
20230725,175100,6116723450,22500,22500,22500,22500,0
|
|
20230725,175000,6116723450,22500,22500,22500,22500,0
|
|
20230725,174900,6116723450,22500,22500,22500,22500,0
|
|
20230725,174800,6116723450,22500,22500,22500,22500,0
|
|
20230725,174700,6116723450,22500,22500,22500,22500,3598
|
|
20230725,174600,6116723450,22500,22500,22500,22500,0
|
|
20230725,174500,6116723450,22500,22500,22500,22500,0
|
|
20230725,174400,6116723450,22500,22500,22500,22500,0
|
|
20230725,174300,6116723450,22500,22500,22500,22500,0
|
|
20230725,174200,6116723450,22500,22500,22500,22500,0
|
|
20230725,174100,6116723450,22500,22500,22500,22500,0
|
|
20230725,174000,6116723450,22500,22500,22500,22500,0
|
|
20230725,173900,6116723450,22500,22500,22500,22500,0
|
|
20230725,173800,6116723450,22500,22500,22500,22500,0
|
|
20230725,173700,6116723450,22500,22500,22500,22500,0
|
|
20230725,173600,6116723450,22500,22500,22500,22500,0
|
|
20230725,173500,6116723450,22500,22500,22500,22500,0
|
|
20230725,173400,6116723450,22500,22500,22500,22500,0
|
|
20230725,173300,6116723450,22500,22500,22500,22500,0
|
|
20230725,173200,6116723450,22500,22500,22500,22500,0
|
|
20230725,173100,6116723450,22500,22500,22500,22500,0
|
|
20230725,173000,6116723450,22500,22500,22500,22500,0
|
|
20230725,172900,6116723450,22500,22500,22500,22500,0
|
|
20230725,172800,6116723450,22500,22500,22500,22500,0
|
|
20230725,172700,6116723450,22500,22500,22500,22500,0
|
|
20230725,172600,6116723450,22500,22500,22500,22500,0
|
|
20230725,172500,6116723450,22500,22500,22500,22500,0
|
|
20230725,172400,6116723450,22500,22500,22500,22500,0
|
|
20230725,172300,6116723450,22500,22500,22500,22500,0
|
|
20230725,172200,6116723450,22500,22500,22500,22500,0
|
|
20230725,172100,6116723450,22500,22500,22500,22500,0
|
|
20230725,172000,6116723450,22500,22500,22500,22500,0
|
|
20230725,171900,6116723450,22500,22500,22500,22500,0
|
|
20230725,171800,6116723450,22500,22500,22500,22500,0
|
|
20230725,171700,6116723450,22500,22500,22500,22500,3598
|
|
20230725,171600,6116723450,22500,22500,22500,22500,0
|
|
20230725,171500,6116723450,22500,22500,22500,22500,0
|
|
20230725,171400,6116723450,22500,22500,22500,22500,0
|
|
20230725,171300,6116723450,22500,22500,22500,22500,0
|
|
20230725,171200,6116723450,22500,22500,22500,22500,0
|
|
20230725,171100,6116723450,22500,22500,22500,22500,0
|
|
20230725,171000,6116723450,22500,22500,22500,22500,0
|
|
20230725,170900,6116723450,22500,22500,22500,22500,0
|
|
20230725,170800,6116723450,22500,22500,22500,22500,0
|
|
20230725,170700,6116723450,22500,22500,22500,22500,0
|
|
20230725,170600,6116723450,22500,22500,22500,22500,0
|
|
20230725,170500,6116723450,22500,22500,22500,22500,0
|
|
20230725,170400,6116723450,22500,22500,22500,22500,0
|
|
20230725,170300,6116723450,22500,22500,22500,22500,0
|
|
20230725,170200,6116723450,22500,22500,22500,22500,0
|
|
20230725,170100,6116723450,22500,22500,22500,22500,0
|
|
20230725,170000,6116723450,22500,22500,22500,22500,0
|
|
20230725,165900,6116723450,22500,22500,22500,22500,0
|
|
20230725,165800,6116723450,22500,22500,22500,22500,0
|
|
20230725,165700,6116723450,22500,22500,22500,22500,0
|
|
20230725,165600,6116723450,22500,22500,22500,22500,0
|
|
20230725,165500,6116723450,22500,22500,22500,22500,0
|
|
20230725,165400,6116723450,22500,22500,22500,22500,0
|
|
20230725,165300,6116723450,22500,22500,22500,22500,0
|
|
20230725,165200,6116723450,22500,22500,22500,22500,0
|
|
20230725,165100,6116723450,22500,22500,22500,22500,0
|
|
20230725,165000,6116723450,22500,22500,22500,22500,0
|
|
20230725,164900,6116723450,22500,22500,22500,22500,0
|
|
20230725,164800,6116723450,22500,22500,22500,22500,0
|
|
20230725,164700,6116723450,22500,22500,22500,22500,3598
|
|
20230725,164600,6116723450,22500,22500,22500,22500,0
|
|
20230725,164500,6116723450,22500,22500,22500,22500,0
|
|
20230725,164400,6116723450,22500,22500,22500,22500,0
|
|
20230725,164300,6116723450,22500,22500,22500,22500,0
|
|
20230725,164200,6116723450,22500,22500,22500,22500,0
|
|
20230725,164100,6116723450,22500,22500,22500,22500,0
|
|
20230725,164000,6116723450,22500,22500,22500,22500,0
|
|
20230725,163900,6116723450,22500,22500,22500,22500,0
|
|
20230725,163800,6116723450,22500,22500,22500,22500,0
|
|
20230725,163700,6116723450,22500,22500,22500,22500,0
|
|
20230725,163600,6116723450,22500,22500,22500,22500,0
|
|
20230725,163500,6116723450,22500,22500,22500,22500,0
|
|
20230725,163400,6116723450,22500,22500,22500,22500,0
|
|
20230725,163300,6116723450,22500,22500,22500,22500,0
|
|
20230725,163200,6116723450,22500,22500,22500,22500,0
|
|
20230725,163100,6116723450,22500,22500,22500,22500,0
|
|
20230725,163000,6116723450,22500,22500,22500,22500,0
|
|
20230725,162900,6116723450,22500,22500,22500,22500,0
|
|
20230725,162800,6116723450,22500,22500,22500,22500,0
|
|
20230725,162700,6116723450,22500,22500,22500,22500,0
|
|
20230725,162600,6116723450,22500,22500,22500,22500,0
|
|
20230725,162500,6116723450,22500,22500,22500,22500,0
|
|
20230725,162400,6116723450,22500,22500,22500,22500,0
|
|
20230725,162300,6116723450,22500,22500,22500,22500,0
|
|
20230725,162200,6116723450,22500,22500,22500,22500,0
|
|
20230725,162100,6116723450,22500,22500,22500,22500,0
|
|
20230725,162000,6116723450,22500,22500,22500,22500,0
|
|
20230725,161900,6116723450,22500,22500,22500,22500,0
|
|
20230725,161800,6116723450,22500,22500,22500,22500,0
|
|
20230725,161700,6116723450,22500,22500,22500,22500,3598
|
|
20230725,161600,6116723450,22500,22500,22500,22500,0
|
|
20230725,161500,6116723450,22500,22500,22500,22500,0
|
|
20230725,161400,6116723450,22500,22500,22500,22500,0
|
|
20230725,161300,6116723450,22500,22500,22500,22500,0
|
|
20230725,161200,6116723450,22500,22500,22500,22500,0
|
|
20230725,161100,6116723450,22500,22500,22500,22500,0
|
|
20230725,161000,6116723450,22500,22500,22500,22500,0
|
|
20230725,160900,6116723450,22500,22500,22500,22500,0
|
|
20230725,160800,6116723450,22500,22500,22500,22500,0
|
|
20230725,160700,6116723450,22500,22500,22500,22500,0
|
|
20230725,160600,6116723450,22500,22500,22500,22500,0
|
|
20230725,160500,6116723450,22500,22500,22500,22500,0
|
|
20230725,160400,6116723450,22500,22500,22500,22500,0
|
|
20230725,160300,6116723450,22500,22500,22500,22500,0
|
|
20230725,160200,6116723450,22500,22500,22500,22500,0
|
|
20230725,160100,6116723450,22500,22500,22500,22500,0
|
|
20230725,160000,6116723450,22500,22500,22500,22500,0
|
|
20230725,155900,6116723450,22500,22500,22500,22500,0
|
|
20230725,155800,6116723450,22500,22500,22500,22500,0
|
|
20230725,155700,6116723450,22500,22500,22500,22500,0
|
|
20230725,155600,6116723450,22500,22500,22500,22500,0
|
|
20230725,155500,6116723450,22500,22500,22500,22500,0
|
|
20230725,155400,6116723450,22500,22500,22500,22500,0
|
|
20230725,155300,6116723450,22500,22500,22500,22500,0
|
|
20230725,155200,6116723450,22500,22500,22500,22500,0
|
|
20230725,155100,6116723450,22500,22500,22500,22500,0
|
|
20230725,155000,6116723450,22500,22500,22500,22500,0
|
|
20230725,154900,6116723450,22500,22500,22500,22500,0
|
|
20230725,154800,6116723450,22500,22500,22500,22500,0
|
|
20230725,154700,6116723450,22500,22500,22500,22500,3598
|
|
20230725,154600,6116723450,22500,22500,22500,22500,0
|
|
20230725,154500,6116723450,22500,22500,22500,22500,0
|
|
20230725,154400,6116723450,22500,22500,22500,22500,0
|
|
20230725,154300,6116723450,22500,22500,22500,22500,0
|
|
20230725,154200,6116723450,22500,22500,22500,22500,0
|
|
20230725,154100,6116723450,22500,22500,22500,22500,0
|
|
20230725,154000,6116723450,22500,22500,22500,22500,0
|
|
20230725,153900,6116723450,22500,22500,22500,22500,0
|
|
20230725,153800,6116723450,22500,22500,22500,22500,0
|
|
20230725,153700,6116723450,22500,22500,22500,22500,0
|
|
20230725,153600,6116723450,22500,22500,22500,22500,0
|
|
20230725,153500,6116723450,22500,22500,22500,22500,0
|
|
20230725,153400,6116723450,22500,22500,22500,22500,0
|
|
20230725,153300,6116723450,22500,22500,22500,22500,0
|
|
20230725,153200,6116723450,22500,22500,22500,22500,0
|
|
20230725,153100,6116723450,22500,22500,22500,22500,0
|
|
20230725,153000,6116723450,22500,22500,22500,22500,3598
|
|
20230725,152900,6035768450,22600,22600,22600,22600,0
|
|
20230725,152800,6035768450,22600,22600,22600,22600,0
|
|
20230725,152700,6035768450,22600,22600,22600,22600,0
|
|
20230725,152600,6035768450,22600,22600,22600,22600,0
|
|
20230725,152500,6035768450,22600,22600,22600,22600,0
|
|
20230725,152400,6035768450,22600,22600,22600,22600,0
|
|
20230725,152300,6035768450,22600,22600,22600,22600,0
|
|
20230725,152200,6035768450,22600,22600,22600,22600,0
|
|
20230725,152100,6035768450,22600,22600,22600,22600,0
|
|
20230725,152000,6035768450,22600,22600,22600,22600,0
|
|
20230725,151900,6035768450,22600,22550,22600,22500,2257
|
|
20230725,151800,5984898000,22600,22550,22600,22550,312
|
|
20230725,151700,5977859650,22600,22500,22600,22500,260
|
|
20230725,151600,5971995700,22550,22550,22550,22500,565
|
|
20230725,151500,5959260200,22500,22500,22500,22500,320
|
|
20230725,151400,5952060200,22500,22550,22550,22500,707
|
|
20230725,151300,5936144550,22550,22550,22550,22550,737
|
|
20230725,151200,5919525200,22550,22600,22600,22550,88
|
|
20230725,151100,5917540250,22600,22550,22600,22500,237
|
|
20230725,151000,5912193800,22550,22600,22600,22550,635
|
|
20230725,150900,5897867650,22600,22550,22600,22550,864
|
|
20230725,150800,5878372500,22600,22550,22600,22550,367
|
|
20230725,150700,5870084550,22600,22600,22600,22550,1726
|
|
20230725,150600,5831150050,22600,22600,22600,22600,1468
|
|
20230725,150500,5797973250,22650,22600,22650,22600,52
|
|
20230725,150400,5796795750,22600,22650,22650,22600,730
|
|
20230725,150300,5780262250,22700,22650,22700,22650,619
|
|
20230725,150200,5766241600,22700,22700,22700,22700,499
|
|
20230725,150100,5754914300,22700,22700,22750,22700,133
|
|
20230725,150000,5751894850,22750,22700,22750,22700,71
|
|
20230725,145900,5750282400,22750,22700,22750,22700,186
|
|
20230725,145800,5746054550,22750,22650,22750,22650,212
|
|
20230725,145700,5741247050,22650,22750,22750,22650,983
|
|
20230725,145600,5718965450,22750,22750,22750,22750,0
|
|
20230725,145500,5718965450,22750,22750,22750,22750,160
|
|
20230725,145400,5715325450,22750,22750,22800,22750,527
|
|
20230725,145300,5703332950,22750,22700,22750,22700,154
|
|
20230725,145200,5699836050,22700,22700,22700,22700,45
|
|
20230725,145100,5698814550,22700,22700,22700,22700,62
|
|
20230725,145000,5697407150,22700,22700,22700,22650,98
|
|
20230725,144900,5695183550,22700,22650,22700,22650,257
|
|
20230725,144800,5689354650,22650,22650,22650,22650,125
|
|
20230725,144700,5686523400,22700,22650,22700,22650,387
|
|
20230725,144600,5677755000,22700,22650,22700,22650,7
|
|
20230725,144500,5677596200,22700,22650,22700,22650,137
|
|
20230725,144400,5674492850,22650,22650,22650,22650,133
|
|
20230725,144300,5671480400,22650,22650,22650,22650,24
|
|
20230725,144200,5670936800,22700,22700,22700,22650,334
|
|
20230725,144100,5663371000,22650,22750,22750,22650,200
|
|
20230725,144000,5658829400,22700,22750,22750,22700,441
|
|
20230725,143900,5648808700,22750,22650,22750,22650,220
|
|
20230725,143800,5643819200,22700,22750,22750,22700,25
|
|
20230725,143700,5643251600,22750,22750,22750,22750,322
|
|
20230725,143600,5635926100,22750,22700,22750,22650,138
|
|
20230725,143500,5632794450,22600,22700,22700,22600,525
|
|
20230725,143400,5620903200,22700,22700,22750,22700,194
|
|
20230725,143300,5616499000,22600,22600,22700,22600,743
|
|
20230725,143200,5599690750,22550,22600,22600,22550,25
|
|
20230725,143100,5599126000,22550,22600,22600,22550,51
|
|
20230725,143000,5597973500,22600,22600,22600,22600,3
|
|
20230725,142900,5597905700,22550,22550,22550,22550,300
|
|
20230725,142800,5591140700,22550,22550,22550,22550,20
|
|
20230725,142700,5590689700,22550,22550,22550,22550,35
|
|
20230725,142600,5589900450,22550,22550,22550,22550,33
|
|
20230725,142500,5589156300,22550,22500,22550,22500,681
|
|
20230725,142400,5573833550,22550,22550,22550,22550,8
|
|
20230725,142300,5573653150,22550,22550,22550,22500,415
|
|
20230725,142200,5564315150,22550,22550,22550,22500,319
|
|
20230725,142100,5557132600,22500,22550,22550,22500,401
|
|
20230725,142000,5548104950,22550,22550,22550,22550,137
|
|
20230725,141900,5545015600,22550,22550,22550,22550,186
|
|
20230725,141800,5540821300,22550,22550,22550,22550,3
|
|
20230725,141700,5540753650,22550,22550,22600,22550,715
|
|
20230725,141600,5524630350,22600,22600,22600,22550,108
|
|
20230725,141500,5522194550,22550,22550,22550,22550,34
|
|
20230725,141400,5521427850,22600,22550,22600,22550,401
|
|
20230725,141300,5512384750,22600,22600,22600,22600,6
|
|
20230725,141200,5512249150,22600,22600,22600,22600,147
|
|
20230725,141100,5508926950,22600,22550,22600,22550,5
|
|
20230725,141000,5508814000,22600,22600,22600,22600,0
|
|
20230725,140900,5508814000,22600,22550,22600,22500,462
|
|
20230725,140800,5498418650,22500,22600,22600,22500,90
|
|
20230725,140700,5496390050,22600,22550,22600,22550,297
|
|
20230725,140600,5489681350,22600,22600,22700,22600,253
|
|
20230725,140500,5483949800,22500,22600,22600,22500,703
|
|
20230725,140400,5468128950,22500,22550,22600,22500,280
|
|
20230725,140300,5461819950,22600,22600,22600,22600,26
|
|
20230725,140200,5461232350,22500,22600,22600,22500,336
|
|
20230725,140100,5453655750,22600,22650,22650,22600,146
|
|
20230725,140000,5450356100,22550,22600,22650,22550,542
|
|
20230725,135900,5438112950,22650,22650,22650,22650,5
|
|
20230725,135800,5437999700,22650,22650,22650,22650,0
|
|
20230725,135700,5437999700,22650,22650,22650,22650,2
|
|
20230725,135600,5437954400,22650,22650,22650,22650,32
|
|
20230725,135500,5437229600,22550,22550,22650,22550,215
|
|
20230725,135400,5432381250,22650,22650,22650,22600,142
|
|
20230725,135300,5429171250,22650,22700,22700,22650,62
|
|
20230725,135200,5427766350,22650,22650,22650,22650,0
|
|
20230725,135100,5427766350,22650,22650,22750,22600,551
|
|
20230725,135000,5415310300,22600,22600,22600,22600,93
|
|
20230725,134900,5413208500,22650,22600,22650,22600,187
|
|
20230725,134800,5408981700,22650,22650,22650,22650,92
|
|
20230725,134700,5406897900,22750,22700,22750,22700,179
|
|
20230725,134600,5402834550,22700,22700,22700,22700,1
|
|
20230725,134500,5402811850,22600,22650,22700,22600,112
|
|
20230725,134400,5400275200,22700,22700,22700,22700,31
|
|
20230725,134300,5399571500,22700,22700,22700,22700,28
|
|
20230725,134200,5398935900,22700,22650,22700,22650,53
|
|
20230725,134100,5397735400,22650,22600,22650,22600,13
|
|
20230725,134000,5397441500,22650,22650,22650,22650,1
|
|
20230725,133900,5397418850,22650,22650,22650,22650,1
|
|
20230725,133800,5397396200,22600,22600,22600,22600,40
|
|
20230725,133700,5396492200,22550,22550,22550,22550,81
|
|
20230725,133600,5394665650,22550,22750,22750,22550,705
|
|
20230725,133500,5378745350,22750,22750,22750,22600,221
|
|
20230725,133400,5373741600,22750,22750,22750,22750,0
|
|
20230725,133300,5373741600,22750,22650,22750,22550,1270
|
|
20230725,133200,5345076250,22650,22650,22650,22650,39
|
|
20230725,133100,5344192900,22700,22700,22700,22650,165
|
|
20230725,133000,5340451700,22750,22750,22750,22750,9
|
|
20230725,132900,5340246950,22700,22700,22700,22700,86
|
|
20230725,132800,5338294750,22700,22700,22700,22700,1
|
|
20230725,132700,5338272050,22700,22750,22750,22700,149
|
|
20230725,132600,5334889650,22750,22750,22800,22750,120
|
|
20230725,132500,5332159600,22750,22750,22800,22750,160
|
|
20230725,132400,5328518100,22800,22800,22800,22800,131
|
|
20230725,132300,5325531300,22800,22750,22800,22750,44
|
|
20230725,132200,5324530250,22750,22750,22750,22750,259
|
|
20230725,132100,5318638000,22750,22750,22750,22750,0
|
|
20230725,132000,5318638000,22750,22750,22750,22750,1
|
|
20230725,131900,5318615250,22700,22650,22700,22650,78
|
|
20230725,131800,5316846400,22650,22650,22650,22650,22
|
|
20230725,131700,5316348100,22650,22600,22650,22600,34
|
|
20230725,131600,5315579000,22650,22650,22650,22650,11
|
|
20230725,131500,5315329850,22650,22700,22700,22650,162
|
|
20230725,131400,5311660500,22650,22650,22700,22650,158
|
|
20230725,131300,5308080300,22650,22600,22750,22600,31
|
|
20230725,131200,5307378950,22600,22650,22650,22600,44
|
|
20230725,131100,5306384500,22600,22600,22600,22600,0
|
|
20230725,131000,5306384500,22600,22700,22700,22600,1286
|
|
20230725,130900,5277283900,22700,22700,22700,22700,7
|
|
20230725,130800,5277125000,22800,22800,22800,22800,46
|
|
20230725,130700,5276076200,22800,22800,22800,22800,1
|
|
20230725,130600,5276053400,22750,22750,22750,22750,12
|
|
20230725,130500,5275780400,22650,22800,22800,22650,124
|
|
20230725,130400,5272956750,22750,22750,22750,22750,15
|
|
20230725,130300,5272615500,22750,22800,22800,22650,16
|
|
20230725,130200,5272251950,22750,22650,22750,22650,228
|
|
20230725,130100,5267072050,22600,22750,22750,22600,51
|
|
20230725,130000,5265919300,22500,22800,22800,22500,3505
|
|
20230725,125900,5186629100,22800,22800,22800,22800,2
|
|
20230725,125800,5186583500,22800,22800,22800,22800,13
|
|
20230725,125700,5186287100,22800,22800,22800,22800,1
|
|
20230725,125600,5186264300,22800,22800,22800,22800,29
|
|
20230725,125500,5185603100,22750,22750,22750,22750,11
|
|
20230725,125400,5185352850,22800,22800,22800,22800,1
|
|
20230725,125300,5185330050,22800,22800,22850,22800,98
|
|
20230725,125200,5183095600,22800,22750,22800,22750,110
|
|
20230725,125100,5180592600,22750,22750,22750,22750,1
|
|
20230725,125000,5180569850,22700,22700,22700,22700,55
|
|
20230725,124900,5179321350,22750,22750,22750,22750,29
|
|
20230725,124800,5178661600,22750,22750,22750,22750,2
|
|
20230725,124700,5178616100,22750,22750,22750,22750,121
|
|
20230725,124600,5175863350,22750,22800,22800,22750,263
|
|
20230725,124500,5169878950,22800,22800,22800,22800,106
|
|
20230725,124400,5167462150,22850,22800,22850,22800,192
|
|
20230725,124300,5163084450,22800,22800,22800,22800,42
|
|
20230725,124200,5162126850,22800,22800,22800,22800,446
|
|
20230725,124100,5151958050,22850,22850,22900,22850,101
|
|
20230725,124000,5149650150,22850,22900,22900,22850,527
|
|
20230725,123900,5137607400,22900,22900,22900,22900,1
|
|
20230725,123800,5137584500,22850,22850,22850,22850,50
|
|
20230725,123700,5136442000,22850,22850,22900,22850,1381
|
|
20230725,123600,5104858700,22850,22800,22850,22800,85
|
|
20230725,123500,5102918200,22800,22750,22800,22750,137
|
|
20230725,123400,5099797050,22750,22750,22750,22750,157
|
|
20230725,123300,5096225300,22750,22800,22800,22750,327
|
|
20230725,123200,5088769750,22800,22800,22800,22800,797
|
|
20230725,123100,5070598150,22800,22800,22850,22800,245
|
|
20230725,123000,5065012100,22850,22800,22850,22800,101
|
|
20230725,122900,5062709250,22850,22850,22850,22850,73
|
|
20230725,122800,5061041200,22800,22800,22800,22800,1
|
|
20230725,122700,5061018400,22800,22800,22850,22800,679
|
|
20230725,122600,5045536600,22800,22800,22800,22800,200
|
|
20230725,122500,5040976600,22800,22800,22800,22750,77
|
|
20230725,122400,5039221350,22800,22800,22800,22800,39
|
|
20230725,122300,5038332150,22850,22800,22850,22800,50
|
|
20230725,122200,5037190650,22850,22750,22850,22750,165
|
|
20230725,122100,5033435650,22850,22800,22850,22800,103
|
|
20230725,122000,5031085800,22800,22750,22800,22750,62
|
|
20230725,121900,5029675250,22750,22700,22750,22700,4
|
|
20230725,121800,5029584400,22750,22750,22750,22750,4
|
|
20230725,121700,5029493400,22750,22750,22750,22750,29
|
|
20230725,121600,5028833650,22750,22750,22750,22750,69
|
|
20230725,121500,5027263900,22750,22700,22750,22700,5
|
|
20230725,121400,5027150350,22700,22700,22700,22700,1
|
|
20230725,121300,5027127650,22700,22700,22700,22700,0
|
|
20230725,121200,5027127650,22700,22700,22750,22700,108
|
|
20230725,121100,5024673650,22750,22750,22750,22750,174
|
|
20230725,121000,5020715150,22750,22700,22750,22700,4
|
|
20230725,120900,5020624200,22650,22750,22750,22650,267
|
|
20230725,120800,5014570050,22700,22750,22750,22700,165
|
|
20230725,120700,5010824500,22800,22800,22800,22800,0
|
|
20230725,120600,5010824500,22800,22750,22800,22750,330
|
|
20230725,120500,5003301500,22800,22800,22800,22750,545
|
|
20230725,120400,4990902650,22800,22800,22800,22800,207
|
|
20230725,120300,4986183050,22800,22850,22850,22800,336
|
|
20230725,120200,4978512450,22850,22800,22850,22800,351
|
|
20230725,120100,4970509600,22800,22700,22800,22700,631
|
|
20230725,120000,4956166550,22700,22650,22700,22650,45
|
|
20230725,115900,4955147250,22650,22650,22650,22650,60
|
|
20230725,115800,4953788250,22650,22650,22650,22650,34
|
|
20230725,115700,4953018150,22600,22650,22650,22600,225
|
|
20230725,115600,4947928800,22650,22650,22650,22650,49
|
|
20230725,115500,4946818950,22650,22650,22650,22650,49
|
|
20230725,115400,4945709100,22600,22600,22600,22600,0
|
|
20230725,115300,4945709100,22600,22600,22600,22600,0
|
|
20230725,115200,4945709100,22600,22600,22600,22600,118
|
|
20230725,115100,4943042300,22600,22600,22600,22600,72
|
|
20230725,115000,4941415100,22600,22600,22700,22600,190
|
|
20230725,114900,4937121000,22750,22700,22750,22700,514
|
|
20230725,114800,4925452500,22700,22700,22700,22700,37
|
|
20230725,114700,4924612600,22700,22650,22700,22650,149
|
|
20230725,114600,4921230450,22700,22700,22700,22700,1088
|
|
20230725,114500,4896532850,22700,22600,22700,22550,185
|
|
20230725,114400,4892358750,22600,22650,22650,22600,20
|
|
20230725,114300,4891906250,22650,22550,22650,22550,401
|
|
20230725,114200,4882835700,22600,22550,22600,22550,167
|
|
20230725,114100,4879069750,22550,22550,22550,22550,56
|
|
20230725,114000,4877806950,22550,22550,22550,22550,25
|
|
20230725,113900,4877243200,22550,22550,22550,22550,9
|
|
20230725,113800,4877040250,22550,22550,22550,22550,84
|
|
20230725,113700,4875146050,22500,22500,22500,22500,79
|
|
20230725,113600,4873368550,22500,22500,22500,22450,352
|
|
20230725,113500,4865463550,22500,22500,22500,22500,3
|
|
20230725,113400,4865396050,22450,22500,22500,22450,160
|
|
20230725,113300,4861802550,22500,22450,22500,22450,113
|
|
20230725,113200,4859265550,22450,22500,22500,22450,718
|
|
20230725,113100,4843110600,22550,22550,22550,22550,47
|
|
20230725,113000,4842050750,22550,22550,22550,22500,156
|
|
20230725,112900,4838533100,22550,22600,22600,22550,501
|
|
20230725,112800,4827210550,22600,22550,22600,22500,821
|
|
20230725,112700,4808672500,22550,22500,22550,22500,51
|
|
20230725,112600,4807524950,22450,22450,22450,22450,140
|
|
20230725,112500,4804381950,22450,22500,22500,22400,160
|
|
20230725,112400,4800792150,22500,22400,22500,22400,67
|
|
20230725,112300,4799290500,22450,22450,22450,22450,451
|
|
20230725,112200,4789165550,22450,22400,22450,22400,285
|
|
20230725,112100,4782779900,22400,22550,22550,22400,4333
|
|
20230725,112000,4685463000,22550,22550,22550,22500,617
|
|
20230725,111900,4671572550,22550,22550,22550,22550,117
|
|
20230725,111800,4668934200,22550,22550,22550,22550,207
|
|
20230725,111700,4664266350,22550,22700,22700,22550,2892
|
|
20230725,111600,4598853350,22700,22650,22700,22650,174
|
|
20230725,111500,4594904050,22650,22700,22700,22650,70
|
|
20230725,111400,4593317550,22700,22700,22700,22700,60
|
|
20230725,111300,4591955550,22700,22700,22700,22700,2
|
|
20230725,111200,4591910150,22650,22600,22650,22600,31
|
|
20230725,111100,4591209000,22650,22650,22700,22650,170
|
|
20230725,111000,4587355050,22650,22650,22650,22650,10
|
|
20230725,110900,4587128550,22700,22700,22700,22700,51
|
|
20230725,110800,4585970850,22700,22700,22700,22700,1
|
|
20230725,110700,4585948150,22600,22650,22650,22600,168
|
|
20230725,110600,4582145450,22700,22700,22700,22700,0
|
|
20230725,110500,4582145450,22700,22700,22700,22700,3
|
|
20230725,110400,4582077350,22700,22700,22700,22700,0
|
|
20230725,110300,4582077350,22700,22700,22700,22700,20
|
|
20230725,110200,4581623350,22650,22650,22650,22650,2
|
|
20230725,110100,4581578050,22700,22700,22700,22700,175
|
|
20230725,110000,4577605550,22700,22650,22700,22650,67
|
|
20230725,105900,4576087950,22650,22650,22650,22650,0
|
|
20230725,105800,4576087950,22650,22650,22700,22650,196
|
|
20230725,105700,4571648250,22700,22650,22700,22650,52
|
|
20230725,105600,4570468900,22700,22700,22700,22700,495
|
|
20230725,105500,4559232400,22650,22650,22700,22650,134
|
|
20230725,105400,4556197250,22650,22650,22650,22600,219
|
|
20230725,105300,4551244100,22650,22600,22700,22550,154
|
|
20230725,105200,4547770200,22650,22650,22650,22650,4
|
|
20230725,105100,4547679600,22600,22600,22650,22550,34
|
|
20230725,105000,4546911950,22550,22550,22550,22550,10
|
|
20230725,104900,4546686450,22550,22650,22650,22550,1025
|
|
20230725,104800,4523513150,22700,22700,22700,22700,71
|
|
20230725,104700,4521901450,22700,22650,22700,22650,363
|
|
20230725,104600,4513679000,22650,22600,22650,22550,779
|
|
20230725,104500,4496050200,22600,22600,22600,22600,543
|
|
20230725,104400,4483778400,22600,22600,22600,22550,539
|
|
20230725,104300,4471598000,22550,22600,22600,22550,177
|
|
20230725,104200,4467606600,22550,22550,22550,22550,37
|
|
20230725,104100,4466772250,22550,22600,22600,22550,53
|
|
20230725,104000,4465577050,22500,22600,22600,22500,142
|
|
20230725,103900,4462375150,22600,22550,22600,22500,298
|
|
20230725,103800,4455667700,22550,22550,22550,22550,77
|
|
20230725,103700,4453931350,22550,22550,22600,22550,574
|
|
20230725,103600,4440976800,22600,22600,22600,22600,47
|
|
20230725,103500,4439914600,22600,22600,22600,22550,196
|
|
20230725,103400,4435494550,22600,22550,22600,22550,755
|
|
20230725,103300,4418458450,22600,22600,22600,22600,22
|
|
20230725,103200,4417961250,22600,22550,22650,22550,293
|
|
20230725,103100,4411351150,22550,22550,22550,22550,71
|
|
20230725,103000,4409750100,22600,22550,22600,22550,436
|
|
20230725,102900,4399904700,22550,22600,22600,22550,1028
|
|
20230725,102800,4376719000,22600,22600,22650,22600,139
|
|
20230725,102700,4373577500,22600,22500,22600,22500,841
|
|
20230725,102600,4354593600,22500,22450,22500,22450,286
|
|
20230725,102500,4348159250,22550,22500,22550,22500,350
|
|
20230725,102400,4340284000,22500,22650,22650,22450,2016
|
|
20230725,102300,4294865000,22600,22600,22600,22600,85
|
|
20230725,102200,4292944000,22750,22600,22750,22450,3616
|
|
20230725,102100,4211511950,22550,22600,22600,22550,732
|
|
20230725,102000,4194986500,22600,22600,22650,22600,2912
|
|
20230725,101900,4129161500,22650,22750,22750,22600,5710
|
|
20230725,101800,3999897700,22750,22800,22900,22700,1640
|
|
20230725,101700,3962633450,22900,22800,22900,22800,148
|
|
20230725,101600,3959258950,22800,22800,22800,22800,9
|
|
20230725,101500,3959053750,22800,22850,22850,22800,50
|
|
20230725,101400,3957911300,22850,22850,22850,22800,232
|
|
20230725,101300,3952610950,22850,22800,22850,22750,392
|
|
20230725,101200,3943668000,22800,22750,22800,22700,624
|
|
20230725,101100,3929477300,22750,22750,22750,22700,283
|
|
20230725,101000,3923041300,22750,22700,22800,22700,151
|
|
20230725,100900,3919606050,22750,22750,22750,22700,299
|
|
20230725,100800,3912806800,22750,22750,22800,22700,1251
|
|
20230725,100700,3884376950,22750,22750,22800,22750,151
|
|
20230725,100600,3880940900,22750,22800,22800,22750,55
|
|
20230725,100500,3879689300,22800,22750,22800,22750,194
|
|
20230725,100400,3875272750,22750,22750,22750,22750,444
|
|
20230725,100300,3865171750,22750,22800,22850,22750,172
|
|
20230725,100200,3861257250,22750,22750,22800,22700,211
|
|
20230725,100100,3856456850,22750,22800,22800,22750,218
|
|
20230725,100000,3851494850,22800,22800,22800,22750,143
|
|
20230725,095900,3848234650,22800,22800,22800,22750,123
|
|
20230725,095800,3845431100,22800,22850,22850,22750,143
|
|
20230725,095700,3842177600,22750,22750,22750,22750,583
|
|
20230725,095600,3828914350,22750,22750,22850,22700,812
|
|
20230725,095500,3810443550,22700,22750,22750,22700,784
|
|
20230725,095400,3792632550,22800,22850,22850,22800,212
|
|
20230725,095300,3787798850,22850,22800,22850,22800,129
|
|
20230725,095200,3784852350,22750,22700,22750,22700,796
|
|
20230725,095100,3766750550,22700,22750,22750,22700,971
|
|
20230725,095000,3744686700,22700,22850,22900,22700,1793
|
|
20230725,094900,3703835350,22850,22800,22850,22800,213
|
|
20230725,094800,3698978200,22800,22800,22800,22750,131
|
|
20230725,094700,3695992400,22850,22900,22900,22700,731
|
|
20230725,094600,3679347650,22900,22750,22900,22750,104
|
|
20230725,094500,3676981500,22750,22900,22950,22700,3571
|
|
20230725,094400,3595756900,22950,22950,22950,22950,22
|
|
20230725,094300,3595252000,22850,22850,23050,22850,3981
|
|
20230725,094200,3503770300,22900,22800,23000,22800,213
|
|
20230725,094100,3498906100,22850,22900,23000,22850,742
|
|
20230725,094000,3481937950,23000,22900,23000,22900,316
|
|
20230725,093900,3474674650,22850,22950,22950,22850,2777
|
|
20230725,093800,3411173650,22950,23000,23000,22950,173
|
|
20230725,093700,3407199850,23000,22950,23000,22950,583
|
|
20230725,093600,3393794650,22950,22950,22950,22850,177
|
|
20230725,093500,3389749200,22950,22850,23150,22750,2974
|
|
20230725,093400,3321419850,22850,22800,22850,22700,1608
|
|
20230725,093300,3284797400,22800,23000,23000,22800,3841
|
|
20230725,093200,3196804400,23000,23000,23050,23000,1146
|
|
20230725,093100,3170442700,23000,22950,23050,22950,1992
|
|
20230725,093000,3124594300,22950,22900,23000,22850,1983
|
|
20230725,092900,3079155900,22900,22900,22950,22850,1356
|
|
20230725,092800,3048109500,22850,22950,22950,22850,1141
|
|
20230725,092700,3021993850,22900,23000,23000,22900,2859
|
|
20230725,092600,2956432150,22950,22950,23050,22900,2029
|
|
20230725,092500,2909806100,22950,22650,22950,22650,4390
|
|
20230725,092400,2809637500,22700,22600,22700,22500,1772
|
|
20230725,092300,2769576100,22600,22550,22800,22500,2930
|
|
20230725,092200,2703409550,22600,22750,22750,22550,4095
|
|
20230725,092100,2610586350,22750,22800,22900,22600,2410
|
|
20230725,092000,2555777450,22850,22500,22850,22450,4333
|
|
20230725,091900,2457723050,22550,23000,23000,22400,14002
|
|
20230725,091800,2140904250,23000,23000,23100,22950,1653
|
|
20230725,091700,2102873250,22950,22850,23000,22850,3384
|
|
20230725,091600,2025406450,22850,22800,23000,22700,2652
|
|
20230725,091500,1964737000,22850,22950,23200,22500,14553
|
|
20230725,091400,1631881200,22950,23400,23550,22700,22322
|
|
20230725,091300,1115939900,23400,23500,23600,23250,16326
|
|
20230725,091200,732674350,23100,23100,23100,23100,0
|
|
20230725,091100,732674350,23100,24400,24400,23100,7557
|
|
20230725,091000,552184750,24400,24400,24500,24350,1331
|
|
20230725,090900,519692800,24400,24600,24600,24350,2046
|
|
20230725,090800,469614950,24550,24750,24750,24500,3888
|
|
20230725,090700,373862000,24800,24800,24850,24800,423
|
|
20230725,090600,363363650,24750,24750,24800,24600,765
|
|
20230725,090500,344443700,24700,25050,25100,24550,3293
|
|
20230725,090400,262835750,25000,25200,25200,25000,3403
|
|
20230725,090300,177555500,25150,25200,25350,25100,874
|
|
20230725,090200,155562500,25200,25350,25400,25200,1671
|
|
20230725,090100,113234250,25350,25400,25400,25350,785
|
|
20230725,090000,93316650,25450,25650,25650,25400,3464
|