611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190800,6246478300,27550,27550,27550,27550,12403
|
|
20230725,190700,6246478300,27550,27550,27550,27550,0
|
|
20230725,190600,6246478300,27550,27550,27550,27550,0
|
|
20230725,190500,6246478300,27550,27550,27550,27550,0
|
|
20230725,190400,6246478300,27550,27550,27550,27550,0
|
|
20230725,190300,6246478300,27550,27550,27550,27550,0
|
|
20230725,190200,6246478300,27550,27550,27550,27550,0
|
|
20230725,190100,6246478300,27550,27550,27550,27550,0
|
|
20230725,190000,6246478300,27550,27550,27550,27550,0
|
|
20230725,185900,6246478300,27550,27550,27550,27550,0
|
|
20230725,185800,6246478300,27550,27550,27550,27550,0
|
|
20230725,185700,6246478300,27550,27550,27550,27550,0
|
|
20230725,185600,6246478300,27550,27550,27550,27550,0
|
|
20230725,185500,6246478300,27550,27550,27550,27550,0
|
|
20230725,185400,6246478300,27550,27550,27550,27550,0
|
|
20230725,185300,6246478300,27550,27550,27550,27550,0
|
|
20230725,185200,6246478300,27550,27550,27550,27550,0
|
|
20230725,185100,6246478300,27550,27550,27550,27550,0
|
|
20230725,185000,6246478300,27550,27550,27550,27550,0
|
|
20230725,184900,6246478300,27550,27550,27550,27550,0
|
|
20230725,184800,6246478300,27550,27550,27550,27550,0
|
|
20230725,184700,6246478300,27550,27550,27550,27550,0
|
|
20230725,184600,6246478300,27550,27550,27550,27550,0
|
|
20230725,184500,6246478300,27550,27550,27550,27550,0
|
|
20230725,184400,6246478300,27550,27550,27550,27550,0
|
|
20230725,184300,6246478300,27550,27550,27550,27550,0
|
|
20230725,184200,6246478300,27550,27550,27550,27550,0
|
|
20230725,184100,6246478300,27550,27550,27550,27550,0
|
|
20230725,184000,6246478300,27550,27550,27550,27550,0
|
|
20230725,183900,6246478300,27550,27550,27550,27550,0
|
|
20230725,183800,6246478300,27550,27550,27550,27550,12403
|
|
20230725,183700,6246478300,27550,27550,27550,27550,0
|
|
20230725,183600,6246478300,27550,27550,27550,27550,0
|
|
20230725,183500,6246478300,27550,27550,27550,27550,0
|
|
20230725,183400,6246478300,27550,27550,27550,27550,0
|
|
20230725,183300,6246478300,27550,27550,27550,27550,0
|
|
20230725,183200,6246478300,27550,27550,27550,27550,0
|
|
20230725,183100,6246478300,27550,27550,27550,27550,0
|
|
20230725,183000,6246478300,27550,27550,27550,27550,0
|
|
20230725,182900,6246478300,27550,27550,27550,27550,0
|
|
20230725,182800,6246478300,27550,27550,27550,27550,0
|
|
20230725,182700,6246478300,27550,27550,27550,27550,0
|
|
20230725,182600,6246478300,27550,27550,27550,27550,0
|
|
20230725,182500,6246478300,27550,27550,27550,27550,0
|
|
20230725,182400,6246478300,27550,27550,27550,27550,0
|
|
20230725,182300,6246478300,27550,27550,27550,27550,0
|
|
20230725,182200,6246478300,27550,27550,27550,27550,0
|
|
20230725,182100,6246478300,27550,27550,27550,27550,0
|
|
20230725,182000,6246478300,27550,27550,27550,27550,0
|
|
20230725,181900,6246478300,27550,27550,27550,27550,0
|
|
20230725,181800,6246478300,27550,27550,27550,27550,0
|
|
20230725,181700,6246478300,27550,27550,27550,27550,0
|
|
20230725,181600,6246478300,27550,27550,27550,27550,0
|
|
20230725,181500,6246478300,27550,27550,27550,27550,0
|
|
20230725,181400,6246478300,27550,27550,27550,27550,0
|
|
20230725,181300,6246478300,27550,27550,27550,27550,0
|
|
20230725,181200,6246478300,27550,27550,27550,27550,0
|
|
20230725,181100,6246478300,27550,27550,27550,27550,0
|
|
20230725,181000,6246478300,27550,27550,27550,27550,0
|
|
20230725,180900,6246478300,27550,27550,27550,27550,0
|
|
20230725,180800,6246478300,27550,27550,27550,27550,12403
|
|
20230725,180700,6246478300,27550,27550,27550,27550,0
|
|
20230725,180600,6246478300,27550,27550,27550,27550,0
|
|
20230725,180500,6246478300,27550,27550,27550,27550,0
|
|
20230725,180400,6246478300,27550,27550,27550,27550,0
|
|
20230725,180300,6246478300,27550,27550,27550,27550,0
|
|
20230725,180200,6246478300,27550,27550,27550,27550,0
|
|
20230725,180100,6246478300,27550,27550,27550,27550,0
|
|
20230725,180000,6246478300,27550,27550,27550,27550,0
|
|
20230725,175900,6246478300,27550,27550,27550,27550,0
|
|
20230725,175800,6246478300,27550,27550,27550,27550,0
|
|
20230725,175700,6246478300,27550,27550,27550,27550,0
|
|
20230725,175600,6246478300,27550,27550,27550,27550,0
|
|
20230725,175500,6246478300,27550,27550,27550,27550,0
|
|
20230725,175400,6246478300,27550,27550,27550,27550,0
|
|
20230725,175300,6246478300,27550,27550,27550,27550,0
|
|
20230725,175200,6246478300,27550,27550,27550,27550,0
|
|
20230725,175100,6246478300,27550,27550,27550,27550,0
|
|
20230725,175000,6246478300,27550,27550,27550,27550,0
|
|
20230725,174900,6246478300,27550,27550,27550,27550,0
|
|
20230725,174800,6246478300,27550,27550,27550,27550,0
|
|
20230725,174700,6246478300,27550,27550,27550,27550,0
|
|
20230725,174600,6246478300,27550,27550,27550,27550,0
|
|
20230725,174500,6246478300,27550,27550,27550,27550,0
|
|
20230725,174400,6246478300,27550,27550,27550,27550,0
|
|
20230725,174300,6246478300,27550,27550,27550,27550,0
|
|
20230725,174200,6246478300,27550,27550,27550,27550,0
|
|
20230725,174100,6246478300,27550,27550,27550,27550,0
|
|
20230725,174000,6246478300,27550,27550,27550,27550,0
|
|
20230725,173900,6246478300,27550,27550,27550,27550,0
|
|
20230725,173800,6246478300,27550,27550,27550,27550,12403
|
|
20230725,173700,6246478300,27550,27550,27550,27550,0
|
|
20230725,173600,6246478300,27550,27550,27550,27550,0
|
|
20230725,173500,6246478300,27550,27550,27550,27550,0
|
|
20230725,173400,6246478300,27550,27550,27550,27550,0
|
|
20230725,173300,6246478300,27550,27550,27550,27550,0
|
|
20230725,173200,6246478300,27550,27550,27550,27550,0
|
|
20230725,173100,6246478300,27550,27550,27550,27550,0
|
|
20230725,173000,6246478300,27550,27550,27550,27550,0
|
|
20230725,172900,6246478300,27550,27550,27550,27550,0
|
|
20230725,172800,6246478300,27550,27550,27550,27550,0
|
|
20230725,172700,6246478300,27550,27550,27550,27550,0
|
|
20230725,172600,6246478300,27550,27550,27550,27550,0
|
|
20230725,172500,6246478300,27550,27550,27550,27550,0
|
|
20230725,172400,6246478300,27550,27550,27550,27550,0
|
|
20230725,172300,6246478300,27550,27550,27550,27550,0
|
|
20230725,172200,6246478300,27550,27550,27550,27550,0
|
|
20230725,172100,6246478300,27550,27550,27550,27550,0
|
|
20230725,172000,6246478300,27550,27550,27550,27550,0
|
|
20230725,171900,6246478300,27550,27550,27550,27550,0
|
|
20230725,171800,6246478300,27550,27550,27550,27550,0
|
|
20230725,171700,6246478300,27550,27550,27550,27550,0
|
|
20230725,171600,6246478300,27550,27550,27550,27550,0
|
|
20230725,171500,6246478300,27550,27550,27550,27550,0
|
|
20230725,171400,6246478300,27550,27550,27550,27550,0
|
|
20230725,171300,6246478300,27550,27550,27550,27550,0
|
|
20230725,171200,6246478300,27550,27550,27550,27550,0
|
|
20230725,171100,6246478300,27550,27550,27550,27550,0
|
|
20230725,171000,6246478300,27550,27550,27550,27550,0
|
|
20230725,170900,6246478300,27550,27550,27550,27550,0
|
|
20230725,170800,6246478300,27550,27550,27550,27550,12403
|
|
20230725,170700,6246478300,27550,27550,27550,27550,0
|
|
20230725,170600,6246478300,27550,27550,27550,27550,0
|
|
20230725,170500,6246478300,27550,27550,27550,27550,0
|
|
20230725,170400,6246478300,27550,27550,27550,27550,0
|
|
20230725,170300,6246478300,27550,27550,27550,27550,0
|
|
20230725,170200,6246478300,27550,27550,27550,27550,0
|
|
20230725,170100,6246478300,27550,27550,27550,27550,0
|
|
20230725,170000,6246478300,27550,27550,27550,27550,0
|
|
20230725,165900,6246478300,27550,27550,27550,27550,0
|
|
20230725,165800,6246478300,27550,27550,27550,27550,0
|
|
20230725,165700,6246478300,27550,27550,27550,27550,0
|
|
20230725,165600,6246478300,27550,27550,27550,27550,0
|
|
20230725,165500,6246478300,27550,27550,27550,27550,0
|
|
20230725,165400,6246478300,27550,27550,27550,27550,0
|
|
20230725,165300,6246478300,27550,27550,27550,27550,0
|
|
20230725,165200,6246478300,27550,27550,27550,27550,0
|
|
20230725,165100,6246478300,27550,27550,27550,27550,0
|
|
20230725,165000,6246478300,27550,27550,27550,27550,0
|
|
20230725,164900,6246478300,27550,27550,27550,27550,0
|
|
20230725,164800,6246478300,27550,27550,27550,27550,0
|
|
20230725,164700,6246478300,27550,27550,27550,27550,0
|
|
20230725,164600,6246478300,27550,27550,27550,27550,0
|
|
20230725,164500,6246478300,27550,27550,27550,27550,0
|
|
20230725,164400,6246478300,27550,27550,27550,27550,0
|
|
20230725,164300,6246478300,27550,27550,27550,27550,0
|
|
20230725,164200,6246478300,27550,27550,27550,27550,0
|
|
20230725,164100,6246478300,27550,27550,27550,27550,0
|
|
20230725,164000,6246478300,27550,27550,27550,27550,0
|
|
20230725,163900,6246478300,27550,27550,27550,27550,0
|
|
20230725,163800,6246478300,27550,27550,27550,27550,12403
|
|
20230725,163700,6246478300,27550,27550,27550,27550,0
|
|
20230725,163600,6246478300,27550,27550,27550,27550,0
|
|
20230725,163500,6246478300,27550,27550,27550,27550,0
|
|
20230725,163400,6246478300,27550,27550,27550,27550,0
|
|
20230725,163300,6246478300,27550,27550,27550,27550,0
|
|
20230725,163200,6246478300,27550,27550,27550,27550,0
|
|
20230725,163100,6246478300,27550,27550,27550,27550,0
|
|
20230725,163000,6246478300,27550,27550,27550,27550,0
|
|
20230725,162900,6246478300,27550,27550,27550,27550,0
|
|
20230725,162800,6246478300,27550,27550,27550,27550,0
|
|
20230725,162700,6246478300,27550,27550,27550,27550,0
|
|
20230725,162600,6246478300,27550,27550,27550,27550,0
|
|
20230725,162500,6246478300,27550,27550,27550,27550,0
|
|
20230725,162400,6246478300,27550,27550,27550,27550,0
|
|
20230725,162300,6246478300,27550,27550,27550,27550,0
|
|
20230725,162200,6246478300,27550,27550,27550,27550,0
|
|
20230725,162100,6246478300,27550,27550,27550,27550,0
|
|
20230725,162000,6246478300,27550,27550,27550,27550,0
|
|
20230725,161900,6246478300,27550,27550,27550,27550,0
|
|
20230725,161800,6246478300,27550,27550,27550,27550,0
|
|
20230725,161700,6246478300,27550,27550,27550,27550,0
|
|
20230725,161600,6246478300,27550,27550,27550,27550,0
|
|
20230725,161500,6246478300,27550,27550,27550,27550,0
|
|
20230725,161400,6246478300,27550,27550,27550,27550,0
|
|
20230725,161300,6246478300,27550,27550,27550,27550,0
|
|
20230725,161200,6246478300,27550,27550,27550,27550,0
|
|
20230725,161100,6246478300,27550,27550,27550,27550,0
|
|
20230725,161000,6246478300,27550,27550,27550,27550,0
|
|
20230725,160900,6246478300,27550,27550,27550,27550,0
|
|
20230725,160800,6246478300,27550,27550,27550,27550,12403
|
|
20230725,160700,6246478300,27550,27550,27550,27550,0
|
|
20230725,160600,6246478300,27550,27550,27550,27550,0
|
|
20230725,160500,6246478300,27550,27550,27550,27550,0
|
|
20230725,160400,6246478300,27550,27550,27550,27550,0
|
|
20230725,160300,6246478300,27550,27550,27550,27550,0
|
|
20230725,160200,6246478300,27550,27550,27550,27550,0
|
|
20230725,160100,6246478300,27550,27550,27550,27550,0
|
|
20230725,160000,6246478300,27550,27550,27550,27550,0
|
|
20230725,155900,6246478300,27550,27550,27550,27550,0
|
|
20230725,155800,6246478300,27550,27550,27550,27550,0
|
|
20230725,155700,6246478300,27550,27550,27550,27550,0
|
|
20230725,155600,6246478300,27550,27550,27550,27550,0
|
|
20230725,155500,6246478300,27550,27550,27550,27550,0
|
|
20230725,155400,6246478300,27550,27550,27550,27550,0
|
|
20230725,155300,6246478300,27550,27550,27550,27550,0
|
|
20230725,155200,6246478300,27550,27550,27550,27550,0
|
|
20230725,155100,6246478300,27550,27550,27550,27550,0
|
|
20230725,155000,6246478300,27550,27550,27550,27550,0
|
|
20230725,154900,6246478300,27550,27550,27550,27550,0
|
|
20230725,154800,6246478300,27550,27550,27550,27550,0
|
|
20230725,154700,6246478300,27550,27550,27550,27550,0
|
|
20230725,154600,6246478300,27550,27550,27550,27550,0
|
|
20230725,154500,6246478300,27550,27550,27550,27550,0
|
|
20230725,154400,6246478300,27550,27550,27550,27550,0
|
|
20230725,154300,6246478300,27550,27550,27550,27550,0
|
|
20230725,154200,6246478300,27550,27550,27550,27550,0
|
|
20230725,154100,6246478300,27550,27550,27550,27550,0
|
|
20230725,154000,6246478300,27550,27550,27550,27550,0
|
|
20230725,153900,6246478300,27550,27550,27550,27550,0
|
|
20230725,153800,6246478300,27550,27550,27550,27550,12403
|
|
20230725,153700,6246478300,27550,27550,27550,27550,0
|
|
20230725,153600,6246478300,27550,27550,27550,27550,0
|
|
20230725,153500,6246478300,27550,27550,27550,27550,0
|
|
20230725,153400,6246478300,27550,27550,27550,27550,0
|
|
20230725,153300,6246478300,27550,27550,27550,27550,0
|
|
20230725,153200,6246478300,27550,27550,27550,27550,0
|
|
20230725,153100,6246478300,27550,27550,27550,27550,0
|
|
20230725,153000,6246478300,27550,27550,27550,27550,12403
|
|
20230725,152900,5904775650,27600,27600,27600,27600,0
|
|
20230725,152800,5904775650,27600,27600,27600,27600,0
|
|
20230725,152700,5904775650,27600,27600,27600,27600,0
|
|
20230725,152600,5904775650,27600,27600,27600,27600,0
|
|
20230725,152500,5904775650,27600,27600,27600,27600,0
|
|
20230725,152400,5904775650,27600,27600,27600,27600,0
|
|
20230725,152300,5904775650,27600,27600,27600,27600,0
|
|
20230725,152200,5904775650,27600,27600,27600,27600,0
|
|
20230725,152100,5904775650,27600,27600,27600,27600,0
|
|
20230725,152000,5904775650,27600,27600,27600,27600,0
|
|
20230725,151900,5904775650,27600,27550,27600,27500,484
|
|
20230725,151800,5891430550,27550,27500,27600,27500,474
|
|
20230725,151700,5878375850,27600,27600,27600,27500,107
|
|
20230725,151600,5875430200,27600,27550,27600,27500,176
|
|
20230725,151500,5870580100,27600,27600,27600,27500,162
|
|
20230725,151400,5866118300,27600,27550,27600,27550,213
|
|
20230725,151300,5860248600,27600,27600,27600,27550,1037
|
|
20230725,151200,5831655950,27600,27600,27650,27600,182
|
|
20230725,151100,5826632700,27650,27600,27650,27600,331
|
|
20230725,151000,5817494050,27650,27550,27650,27550,987
|
|
20230725,150900,5790252600,27600,27550,27600,27550,104
|
|
20230725,150800,5787386750,27600,27600,27600,27550,61
|
|
20230725,150700,5785703450,27600,27550,27600,27550,173
|
|
20230725,150600,5780931400,27550,27450,27600,27450,2072
|
|
20230725,150500,5723857950,27450,27550,27550,27450,332
|
|
20230725,150400,5714717350,27550,27550,27600,27500,3295
|
|
20230725,150300,5623979550,27550,27600,27650,27550,2573
|
|
20230725,150200,5553088100,27650,27550,27650,27400,359
|
|
20230725,150100,5543209350,27600,27550,27650,27400,5124
|
|
20230725,150000,5402684150,27650,27500,27650,27500,197
|
|
20230725,145900,5397258050,27600,27600,27650,27500,2996
|
|
20230725,145800,5314775150,27650,27600,27650,27600,335
|
|
20230725,145700,5305529100,27600,27600,27650,27600,438
|
|
20230725,145600,5293429100,27600,27550,27650,27550,353
|
|
20230725,145500,5283691300,27550,27550,27600,27500,1320
|
|
20230725,145400,5247326800,27550,27600,27600,27500,375
|
|
20230725,145300,5236998100,27600,27550,27600,27550,2402
|
|
20230725,145200,5170801300,27600,27600,27600,27550,893
|
|
20230725,145100,5146184750,27600,27550,27650,27550,326
|
|
20230725,145000,5137191800,27550,27600,27650,27550,410
|
|
20230725,144900,5125890500,27600,27550,27600,27500,646
|
|
20230725,144800,5108076800,27550,27500,27600,27500,590
|
|
20230725,144700,5091828850,27550,27500,27550,27500,693
|
|
20230725,144600,5072771100,27500,27500,27550,27450,2241
|
|
20230725,144500,5011145300,27500,27500,27550,27500,835
|
|
20230725,144400,4988169350,27500,27550,27600,27500,693
|
|
20230725,144300,4969073750,27500,27550,27600,27500,501
|
|
20230725,144200,4955273050,27550,27550,27600,27500,1147
|
|
20230725,144100,4923679050,27550,27650,27650,27500,282
|
|
20230725,144000,4915911600,27650,27550,27650,27500,777
|
|
20230725,143900,4894477400,27500,27600,27600,27500,813
|
|
20230725,143800,4872080650,27600,27650,27650,27500,426
|
|
20230725,143700,4860338050,27650,27600,27650,27550,487
|
|
20230725,143600,4846901850,27650,27600,27650,27550,250
|
|
20230725,143500,4840003100,27650,27600,27650,27550,548
|
|
20230725,143400,4824874700,27650,27550,27650,27500,512
|
|
20230725,143300,4810757650,27550,27650,27700,27500,14267
|
|
20230725,143200,4418137050,27550,27600,27650,27550,387
|
|
20230725,143100,4407464850,27650,27650,27700,27600,186
|
|
20230725,143000,4402330750,27600,27550,27650,27550,280
|
|
20230725,142900,4394604250,27550,27600,27650,27550,402
|
|
20230725,142800,4383506950,27600,27600,27650,27600,263
|
|
20230725,142700,4376248100,27600,27600,27650,27600,460
|
|
20230725,142600,4363550400,27600,27600,27600,27550,275
|
|
20230725,142500,4355965300,27650,27600,27650,27550,331
|
|
20230725,142400,4346835100,27600,27600,27600,27550,300
|
|
20230725,142300,4338556750,27600,27600,27650,27550,217
|
|
20230725,142200,4332573250,27600,27600,27650,27600,399
|
|
20230725,142100,4321558100,27650,27600,27650,27600,524
|
|
20230725,142000,4307088900,27600,27600,27600,27600,744
|
|
20230725,141900,4286554500,27600,27650,27700,27600,352
|
|
20230725,141800,4276838900,27700,27700,27700,27600,687
|
|
20230725,141700,4257826850,27700,27650,27700,27600,2135
|
|
20230725,141600,4198735350,27650,27600,27650,27600,309
|
|
20230725,141500,4190206800,27650,27600,27650,27600,645
|
|
20230725,141400,4172404650,27650,27600,27650,27550,1525
|
|
20230725,141300,4130334350,27650,27600,27650,27600,624
|
|
20230725,141200,4113108150,27600,27600,27650,27550,1357
|
|
20230725,141100,4075645750,27600,27700,27700,27600,1146
|
|
20230725,141000,4044012850,27650,27650,27700,27600,783
|
|
20230725,140900,4022382300,27650,27650,27700,27600,573
|
|
20230725,140800,4006550050,27650,27650,27650,27600,790
|
|
20230725,140700,3984721000,27650,27650,27700,27600,1350
|
|
20230725,140600,3947399100,27650,27650,27700,27650,504
|
|
20230725,140500,3933463450,27700,27650,27700,27650,665
|
|
20230725,140400,3915076100,27650,27700,27700,27650,16
|
|
20230725,140300,3914633200,27650,27700,27700,27650,58
|
|
20230725,140200,3913029400,27650,27650,27650,27650,16
|
|
20230725,140100,3912587000,27700,27700,27700,27650,62
|
|
20230725,140000,3910872150,27700,27650,27700,27650,35
|
|
20230725,135900,3909904350,27650,27650,27650,27650,75
|
|
20230725,135800,3907830600,27650,27650,27650,27650,212
|
|
20230725,135700,3901968800,27700,27700,27700,27650,211
|
|
20230725,135600,3896126600,27700,27700,27700,27650,20
|
|
20230725,135500,3895573150,27700,27650,27700,27650,153
|
|
20230725,135400,3891342600,27650,27650,27650,27650,680
|
|
20230725,135300,3872540600,27650,27650,27650,27650,760
|
|
20230725,135200,3851526600,27700,27700,27700,27650,376
|
|
20230725,135100,3841111650,27700,27700,27700,27700,861
|
|
20230725,135000,3817261950,27750,27700,27750,27700,201
|
|
20230725,134900,3811694200,27700,27700,27700,27650,5
|
|
20230725,134800,3811555750,27700,27700,27700,27700,111
|
|
20230725,134700,3808481050,27700,27700,27700,27700,200
|
|
20230725,134600,3802941050,27700,27700,27700,27700,123
|
|
20230725,134500,3799533950,27750,27700,27750,27700,5
|
|
20230725,134400,3799395400,27700,27750,27750,27650,586
|
|
20230725,134300,3783167700,27700,27700,27700,27700,33
|
|
20230725,134200,3782253600,27700,27750,27750,27700,122
|
|
20230725,134100,3778870650,27750,27650,27750,27650,479
|
|
20230725,134000,3765612600,27700,27700,27700,27650,200
|
|
20230725,133900,3760079150,27700,27700,27700,27700,174
|
|
20230725,133800,3755259350,27700,27700,27700,27700,76
|
|
20230725,133700,3753154150,27700,27700,27700,27700,16
|
|
20230725,133600,3752710950,27600,27650,27650,27600,5869
|
|
20230725,133500,3590691550,27650,27650,27700,27650,201
|
|
20230725,133400,3585133850,27600,27650,27650,27600,2475
|
|
20230725,133300,3516818600,27600,27700,27700,27600,5460
|
|
20230725,133200,3366097900,27700,27750,27750,27600,11604
|
|
20230725,133100,3044923400,27800,27900,27900,27800,2860
|
|
20230725,133000,2965379600,27850,27850,27950,27850,102
|
|
20230725,132900,2962538800,27900,27900,27900,27900,6
|
|
20230725,132800,2962371400,27850,27900,27950,27850,110
|
|
20230725,132700,2959301950,27950,27900,27950,27900,87
|
|
20230725,132600,2956872900,27950,27950,27950,27950,18
|
|
20230725,132500,2956369800,27900,27900,27900,27850,103
|
|
20230725,132400,2953499000,27900,27850,27900,27850,11
|
|
20230725,132300,2953192150,27900,27900,27900,27850,131
|
|
20230725,132200,2949539800,27900,27850,27900,27850,9
|
|
20230725,132100,2949289050,27850,27850,27850,27850,308
|
|
20230725,132000,2940711250,27850,27850,27850,27850,3
|
|
20230725,131900,2940627700,27850,27900,27900,27850,101
|
|
20230725,131800,2937814800,27850,27850,27850,27850,94
|
|
20230725,131700,2935196900,27850,27850,27850,27850,51
|
|
20230725,131600,2933776550,27900,27900,27900,27850,48
|
|
20230725,131500,2932437450,27900,27900,28000,27900,21
|
|
20230725,131400,2931851150,27900,27900,27900,27900,72
|
|
20230725,131300,2929842350,27900,27900,27900,27900,56
|
|
20230725,131200,2928279950,28000,27950,28000,27950,20
|
|
20230725,131100,2927720100,27900,27900,27900,27900,74
|
|
20230725,131000,2925655500,27900,27900,27900,27900,26
|
|
20230725,130900,2924930100,27900,27900,27900,27900,0
|
|
20230725,130800,2924930100,27900,27900,27900,27900,330
|
|
20230725,130700,2915723100,27900,27950,27950,27900,2126
|
|
20230725,130600,2856407550,27900,28000,28000,27900,169
|
|
20230725,130500,2851678350,28000,27950,28000,27950,196
|
|
20230725,130400,2846199350,27950,27950,27950,27950,713
|
|
20230725,130300,2826271000,27950,27900,27950,27900,9
|
|
20230725,130200,2826019750,27950,27900,27950,27900,87
|
|
20230725,130100,2823590600,27900,27900,27900,27900,1
|
|
20230725,130000,2823562700,27900,27950,27950,27900,449
|
|
20230725,125900,2811013200,27950,27900,27950,27900,83
|
|
20230725,125800,2808697000,27900,27900,27900,27900,133
|
|
20230725,125700,2804986300,27950,27900,27950,27900,87
|
|
20230725,125600,2802557300,27950,27900,27950,27900,85
|
|
20230725,125500,2800185150,27900,27950,27950,27900,83
|
|
20230725,125400,2797868650,27900,27900,27900,27900,50
|
|
20230725,125300,2796473650,27900,27900,27900,27900,25
|
|
20230725,125200,2795776150,27900,27900,27900,27900,51
|
|
20230725,125100,2794353250,27900,27950,27950,27900,7
|
|
20230725,125000,2794157900,27900,27900,27900,27900,23
|
|
20230725,124900,2793516200,27900,27900,27950,27900,287
|
|
20230725,124800,2785507200,27900,27950,27950,27900,19
|
|
20230725,124700,2784976300,27900,27900,27900,27900,84
|
|
20230725,124600,2782632700,27950,27900,27950,27900,12
|
|
20230725,124500,2782297750,27900,27900,27900,27900,552
|
|
20230725,124400,2766896950,27900,27900,27900,27900,529
|
|
20230725,124300,2752137850,27900,27900,27950,27900,476
|
|
20230725,124200,2738854100,27900,27850,27900,27850,6
|
|
20230725,124100,2738686850,27900,27850,27900,27850,86
|
|
20230725,124000,2736291150,27900,27850,27900,27850,25
|
|
20230725,123900,2735594150,27900,27850,27900,27850,93
|
|
20230725,123800,2733003400,27850,27850,27850,27850,67
|
|
20230725,123700,2731137450,27850,27900,27900,27850,1981
|
|
20230725,123600,2675964000,27900,27900,27900,27900,255
|
|
20230725,123500,2668849500,27900,27900,27900,27850,264
|
|
20230725,123400,2661486400,27850,27900,27900,27850,2158
|
|
20230725,123300,2601283350,27900,27900,27950,27900,804
|
|
20230725,123200,2578849250,27900,27900,27900,27900,151
|
|
20230725,123100,2574636350,27900,27900,27950,27900,121
|
|
20230725,123000,2571259700,27900,27950,27950,27900,124
|
|
20230725,122900,2567796550,28000,27950,28000,27950,16
|
|
20230725,122800,2567348750,27950,27950,27950,27950,80
|
|
20230725,122700,2565112750,27950,27950,27950,27900,94
|
|
20230725,122600,2562485500,27950,27950,27950,27950,2
|
|
20230725,122500,2562429600,27950,27950,27950,27900,105
|
|
20230725,122400,2559495050,27950,27950,27950,27950,9
|
|
20230725,122300,2559243500,28000,27950,28000,27950,17
|
|
20230725,122200,2558767600,28000,28000,28050,28000,109
|
|
20230725,122100,2555715350,27950,27950,27950,27950,5
|
|
20230725,122000,2555575600,27900,27950,27950,27900,77
|
|
20230725,121900,2553427150,27900,27900,27900,27900,40
|
|
20230725,121800,2552311150,28000,27950,28000,27900,144
|
|
20230725,121700,2548287400,27950,27900,27950,27900,32
|
|
20230725,121600,2547393300,27900,27950,27950,27900,117
|
|
20230725,121500,2544128150,27900,27950,27950,27900,4
|
|
20230725,121400,2544016400,27950,28000,28000,27950,51
|
|
20230725,121300,2542590850,28000,28000,28000,27950,8
|
|
20230725,121200,2542367150,28000,28000,28000,28000,17
|
|
20230725,121100,2541891150,27950,27950,27950,27950,75
|
|
20230725,121000,2539794900,27950,27950,27950,27950,0
|
|
20230725,120900,2539794900,27950,27950,27950,27950,56
|
|
20230725,120800,2538229700,27950,27950,27950,27950,25
|
|
20230725,120700,2537530950,27950,28000,28000,27950,75
|
|
20230725,120600,2535433750,27950,27950,28000,27950,23
|
|
20230725,120500,2534790850,27950,27950,27950,27950,73
|
|
20230725,120400,2532750500,28000,27950,28000,27950,225
|
|
20230725,120300,2526451200,27900,27900,27900,27900,97
|
|
20230725,120200,2523744900,27900,27900,27900,27900,6
|
|
20230725,120100,2523577500,27950,28000,28000,27950,39
|
|
20230725,120000,2522487400,27950,27950,27950,27950,50
|
|
20230725,115900,2521089900,27900,27950,28000,27900,84
|
|
20230725,115800,2518744200,27900,28000,28000,27900,4
|
|
20230725,115700,2518632500,28000,27900,28000,27850,92
|
|
20230725,115600,2516066550,27900,27900,27900,27850,19
|
|
20230725,115500,2515536600,27900,27900,27900,27900,56
|
|
20230725,115400,2513974200,27900,27900,28000,27900,28
|
|
20230725,115300,2513192100,27900,27900,27900,27900,18
|
|
20230725,115200,2512689900,27900,27900,27900,27900,89
|
|
20230725,115100,2510206800,27900,27900,27950,27900,362
|
|
20230725,115000,2500099800,27900,27900,27900,27900,156
|
|
20230725,114900,2495747400,27900,27900,27900,27900,27
|
|
20230725,114800,2494994100,27900,27900,27900,27900,50
|
|
20230725,114700,2493599100,27950,27900,27950,27900,18
|
|
20230725,114600,2493096250,27950,28000,28000,27950,43
|
|
20230725,114500,2491894150,27950,27900,27950,27900,26
|
|
20230725,114400,2491168600,27900,27950,27950,27900,248
|
|
20230725,114300,2484239550,27950,28000,28000,27900,76
|
|
20230725,114200,2482115550,28000,27950,28000,27950,117
|
|
20230725,114100,2478840750,27950,28000,28050,27950,24
|
|
20230725,114000,2478168450,28000,27950,28000,27950,51
|
|
20230725,113900,2476742950,27950,28000,28000,27950,5
|
|
20230725,113800,2476603150,28050,28000,28050,27950,79
|
|
20230725,113700,2474392500,28000,28000,28000,28000,24
|
|
20230725,113600,2473720500,28050,27950,28050,27950,112
|
|
20230725,113500,2470588100,27950,27950,27950,27950,56
|
|
20230725,113400,2469022900,27950,28000,28000,27950,6
|
|
20230725,113300,2468855150,27950,28000,28000,27950,210
|
|
20230725,113200,2462977750,28000,27950,28000,27950,5
|
|
20230725,113100,2462837900,27950,27950,27950,27950,66
|
|
20230725,113000,2460993200,27900,27900,27900,27900,26
|
|
20230725,112900,2460267800,27950,27950,28050,27950,79
|
|
20230725,112800,2458059650,27950,27900,28050,27900,549
|
|
20230725,112700,2442712600,27900,27900,27900,27900,73
|
|
20230725,112600,2440675900,27900,27900,27900,27900,102
|
|
20230725,112500,2437830100,27950,27950,27950,27900,172
|
|
20230725,112400,2433025250,27950,27900,27950,27900,41
|
|
20230725,112300,2431881300,27900,27900,27900,27900,50
|
|
20230725,112200,2430486300,27950,27950,27950,27950,1
|
|
20230725,112100,2430458350,27900,27950,27950,27900,163
|
|
20230725,112000,2425905000,27950,27900,27950,27900,6
|
|
20230725,111900,2425737500,27900,28000,28000,27900,56
|
|
20230725,111800,2424174800,28000,27950,28000,27900,241
|
|
20230725,111700,2417443300,27950,27900,27950,27900,60
|
|
20230725,111600,2415768800,27900,27950,27950,27900,6
|
|
20230725,111500,2415601350,27900,27850,27900,27850,378
|
|
20230725,111400,2405061850,27850,27850,27900,27850,90
|
|
20230725,111300,2402554850,27900,27900,27950,27900,391
|
|
20230725,111200,2391645700,27900,27900,27950,27900,162
|
|
20230725,111100,2387125150,27950,27900,27950,27900,5
|
|
20230725,111000,2386985500,27950,27950,27950,27900,64
|
|
20230725,110900,2385199200,27950,27950,27950,27950,529
|
|
20230725,110800,2370413650,27900,27900,27900,27900,50
|
|
20230725,110700,2369018650,27900,27900,27950,27800,2865
|
|
20230725,110600,2289021950,27900,27900,27900,27900,903
|
|
20230725,110500,2263828250,27900,27950,27950,27900,323
|
|
20230725,110400,2254816400,27950,27950,27950,27950,648
|
|
20230725,110300,2236704800,28000,28050,28050,28000,1050
|
|
20230725,110200,2207283900,28050,28050,28050,28050,50
|
|
20230725,110100,2205881400,28050,28050,28050,28050,27
|
|
20230725,110000,2205124050,28050,28050,28100,28050,251
|
|
20230725,105900,2198083450,28050,28050,28050,28050,3
|
|
20230725,105800,2197999300,28050,28050,28050,28050,0
|
|
20230725,105700,2197999300,28050,28100,28100,28050,26
|
|
20230725,105600,2197269000,28100,28100,28200,28050,253
|
|
20230725,105500,2190161450,28100,28050,28100,28050,21
|
|
20230725,105400,2189571400,28100,28100,28100,28100,109
|
|
20230725,105300,2186508500,28150,28150,28150,28150,3
|
|
20230725,105200,2186424050,28150,28150,28200,28150,97
|
|
20230725,105100,2183690200,28200,28150,28200,28150,19
|
|
20230725,105000,2183154850,28150,28150,28150,28150,5
|
|
20230725,104900,2183014100,28250,28250,28250,28250,0
|
|
20230725,104800,2183014100,28250,28200,28250,28150,1207
|
|
20230725,104700,2148953200,28200,28200,28200,28200,1
|
|
20230725,104600,2148925000,28200,28100,28200,28050,2152
|
|
20230725,104500,2088319900,28150,27950,28150,27800,1677
|
|
20230725,104400,2041374700,27950,28050,28050,27950,929
|
|
20230725,104300,2015336850,28100,28050,28100,28050,21
|
|
20230725,104200,2014747750,28050,28150,28150,28050,513
|
|
20230725,104100,2000340200,28150,28150,28150,28150,17
|
|
20230725,104000,1999861650,28100,28100,28150,28100,54
|
|
20230725,103900,1998343400,28100,28050,28100,28050,366
|
|
20230725,103800,1988076200,28050,28150,28150,28050,2556
|
|
20230725,103700,1916298700,28150,28150,28150,28150,468
|
|
20230725,103600,1903124500,28150,28100,28150,28100,865
|
|
20230725,103500,1878779900,28100,28050,28100,28050,580
|
|
20230725,103400,1862482150,28100,28100,28100,28100,865
|
|
20230725,103300,1838175650,28050,28100,28100,28050,275
|
|
20230725,103200,1830448350,28100,28100,28100,28050,333
|
|
20230725,103100,1821100700,28100,27900,28100,27900,3039
|
|
20230725,103000,1735989550,27900,27900,27900,27850,1708
|
|
20230725,102900,1688414650,27900,27900,27900,27850,179
|
|
20230725,102800,1683425350,27900,27900,27900,27850,95
|
|
20230725,102700,1680775850,27900,27850,27950,27850,541
|
|
20230725,102600,1665689350,27850,27800,27900,27650,1889
|
|
20230725,102500,1613332150,27800,27800,27800,27800,540
|
|
20230725,102400,1598320150,27800,27850,27900,27800,643
|
|
20230725,102300,1580412800,27850,27850,27900,27850,107
|
|
20230725,102200,1577427850,27750,27850,27850,27750,2287
|
|
20230725,102100,1513827800,27850,27900,27950,27850,4811
|
|
20230725,102000,1379626300,27950,27950,27950,27950,11
|
|
20230725,101900,1379318850,27900,27950,27950,27900,740
|
|
20230725,101800,1358656050,27950,28000,28000,27950,962
|
|
20230725,101700,1331757150,28000,28000,28050,28000,512
|
|
20230725,101600,1317411900,28000,28000,28050,28000,174
|
|
20230725,101500,1312539800,28000,28150,28150,28000,4567
|
|
20230725,101400,1184327450,28150,28150,28150,28150,582
|
|
20230725,101300,1167944150,28150,28200,28200,28150,556
|
|
20230725,101200,1152290150,28150,28150,28150,28150,51
|
|
20230725,101100,1150854500,28150,28150,28200,28150,155
|
|
20230725,101000,1146491200,28150,28200,28200,28150,34
|
|
20230725,100900,1145532550,28150,28150,28200,28150,298
|
|
20230725,100800,1137140550,28150,28200,28200,28150,921
|
|
20230725,100700,1111184100,28200,28250,28300,28200,292
|
|
20230725,100600,1102947250,28250,28300,28300,28250,706
|
|
20230725,100500,1082991750,28300,28300,28300,28300,511
|
|
20230725,100400,1068530450,28300,28300,28350,28300,306
|
|
20230725,100300,1059870100,28350,28350,28350,28350,31
|
|
20230725,100200,1058991250,28300,28350,28350,28300,24
|
|
20230725,100100,1058311000,28350,28350,28350,28350,11
|
|
20230725,100000,1057999150,28350,28350,28350,28300,709
|
|
20230725,095900,1037899350,28350,28350,28350,28350,31
|
|
20230725,095800,1037020500,28350,28400,28400,28350,8
|
|
20230725,095700,1036793400,28400,28350,28400,28350,116
|
|
20230725,095600,1033499450,28400,28350,28400,28350,30
|
|
20230725,095500,1032648900,28350,28400,28400,28350,270
|
|
20230725,095400,1024991750,28400,28400,28400,28400,161
|
|
20230725,095300,1020419350,28400,28400,28400,28350,929
|
|
20230725,095200,994062800,28400,28400,28400,28400,400
|
|
20230725,095100,982702800,28450,28400,28500,28400,145
|
|
20230725,095000,978572750,28500,28400,28500,28400,156
|
|
20230725,094900,974142250,28400,28450,28450,28400,841
|
|
20230725,094800,950250300,28450,28450,28500,28450,126
|
|
20230725,094700,946665550,28450,28450,28500,28450,103
|
|
20230725,094600,943735150,28450,28450,28450,28450,153
|
|
20230725,094500,939382300,28450,28450,28500,28450,471
|
|
20230725,094400,925980200,28450,28500,28500,28450,22
|
|
20230725,094300,925353250,28450,28450,28450,28450,233
|
|
20230725,094200,918724400,28450,28400,28450,28400,178
|
|
20230725,094100,913664200,28400,28400,28450,28400,12
|
|
20230725,094000,913323350,28400,28450,28450,28400,1444
|
|
20230725,093900,872302000,28450,28550,28550,28450,2679
|
|
20230725,093800,795995300,28550,28500,28550,28500,204
|
|
20230725,093700,790176200,28550,28500,28550,28450,750
|
|
20230725,093600,768801500,28450,28450,28450,28400,267
|
|
20230725,093500,761205450,28450,28500,28500,28400,1161
|
|
20230725,093400,728166500,28500,28500,28500,28450,136
|
|
20230725,093300,724290700,28450,28550,28550,28450,2140
|
|
20230725,093200,663336900,28550,28450,28550,28450,1206
|
|
20230725,093100,628938800,28450,28450,28450,28400,427
|
|
20230725,093000,616805650,28450,28400,28450,28400,302
|
|
20230725,092900,608228700,28450,28450,28450,28450,50
|
|
20230725,092800,606806200,28450,28450,28450,28400,732
|
|
20230725,092700,585992300,28450,28500,28500,28400,595
|
|
20230725,092600,569068500,28500,28450,28500,28450,417
|
|
20230725,092500,557185150,28450,28400,28450,28400,652
|
|
20230725,092400,538659250,28350,28350,28350,28300,370
|
|
20230725,092300,528173350,28300,28350,28350,28300,457
|
|
20230725,092200,515229100,28350,28500,28500,28350,679
|
|
20230725,092100,495906950,28500,28350,28500,28300,2664
|
|
20230725,092000,420233850,28300,28250,28300,28250,1181
|
|
20230725,091900,386834350,28200,28150,28200,28150,17
|
|
20230725,091800,386355250,28150,28150,28150,28150,54
|
|
20230725,091700,384835150,28150,28200,28250,28150,357
|
|
20230725,091600,374784500,28200,28200,28250,28200,298
|
|
20230725,091500,366380800,28200,28200,28200,28150,526
|
|
20230725,091400,351569900,28150,28100,28200,28100,681
|
|
20230725,091300,332405200,28100,28100,28100,28050,144
|
|
20230725,091200,328358950,28050,28050,28100,28050,270
|
|
20230725,091100,320779700,28100,28000,28100,28000,100
|
|
20230725,091000,317976800,27900,28050,28050,27900,504
|
|
20230725,090900,303886600,28000,28000,28000,28000,49
|
|
20230725,090800,302514600,28000,27950,28000,27950,500
|
|
20230725,090700,288534600,27950,27950,28100,27950,255
|
|
20230725,090600,281388950,27900,27900,28100,27900,5526
|
|
20230725,090500,126700600,27900,28000,28000,27900,380
|
|
20230725,090400,116079550,27950,28000,28000,27900,1300
|
|
20230725,090300,79756300,27950,28000,28000,27900,717
|
|
20230725,090200,59725300,28000,27950,28000,27950,238
|
|
20230725,090100,53062500,27950,28050,28050,27900,907
|
|
20230725,090000,27676550,28050,28100,28150,28050,985
|