654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195100,1283894400,23950,23950,23950,23950,827
|
|
20230725,195000,1283894400,23950,23950,23950,23950,0
|
|
20230725,194900,1283894400,23950,23950,23950,23950,0
|
|
20230725,194800,1283894400,23950,23950,23950,23950,0
|
|
20230725,194700,1283894400,23950,23950,23950,23950,0
|
|
20230725,194600,1283894400,23950,23950,23950,23950,0
|
|
20230725,194500,1283894400,23950,23950,23950,23950,0
|
|
20230725,194400,1283894400,23950,23950,23950,23950,0
|
|
20230725,194300,1283894400,23950,23950,23950,23950,0
|
|
20230725,194200,1283894400,23950,23950,23950,23950,0
|
|
20230725,194100,1283894400,23950,23950,23950,23950,0
|
|
20230725,194000,1283894400,23950,23950,23950,23950,0
|
|
20230725,193900,1283894400,23950,23950,23950,23950,0
|
|
20230725,193800,1283894400,23950,23950,23950,23950,0
|
|
20230725,193700,1283894400,23950,23950,23950,23950,0
|
|
20230725,193600,1283894400,23950,23950,23950,23950,0
|
|
20230725,193500,1283894400,23950,23950,23950,23950,0
|
|
20230725,193400,1283894400,23950,23950,23950,23950,0
|
|
20230725,193300,1283894400,23950,23950,23950,23950,0
|
|
20230725,193200,1283894400,23950,23950,23950,23950,0
|
|
20230725,193100,1283894400,23950,23950,23950,23950,0
|
|
20230725,193000,1283894400,23950,23950,23950,23950,0
|
|
20230725,192900,1283894400,23950,23950,23950,23950,0
|
|
20230725,192800,1283894400,23950,23950,23950,23950,0
|
|
20230725,192700,1283894400,23950,23950,23950,23950,0
|
|
20230725,192600,1283894400,23950,23950,23950,23950,0
|
|
20230725,192500,1283894400,23950,23950,23950,23950,0
|
|
20230725,192400,1283894400,23950,23950,23950,23950,0
|
|
20230725,192300,1283894400,23950,23950,23950,23950,0
|
|
20230725,192200,1283894400,23950,23950,23950,23950,0
|
|
20230725,192100,1283894400,23950,23950,23950,23950,827
|
|
20230725,192000,1283894400,23950,23950,23950,23950,0
|
|
20230725,191900,1283894400,23950,23950,23950,23950,0
|
|
20230725,191800,1283894400,23950,23950,23950,23950,0
|
|
20230725,191700,1283894400,23950,23950,23950,23950,0
|
|
20230725,191600,1283894400,23950,23950,23950,23950,0
|
|
20230725,191500,1283894400,23950,23950,23950,23950,0
|
|
20230725,191400,1283894400,23950,23950,23950,23950,0
|
|
20230725,191300,1283894400,23950,23950,23950,23950,0
|
|
20230725,191200,1283894400,23950,23950,23950,23950,0
|
|
20230725,191100,1283894400,23950,23950,23950,23950,0
|
|
20230725,191000,1283894400,23950,23950,23950,23950,0
|
|
20230725,190900,1283894400,23950,23950,23950,23950,0
|
|
20230725,190800,1283894400,23950,23950,23950,23950,0
|
|
20230725,190700,1283894400,23950,23950,23950,23950,0
|
|
20230725,190600,1283894400,23950,23950,23950,23950,0
|
|
20230725,190500,1283894400,23950,23950,23950,23950,0
|
|
20230725,190400,1283894400,23950,23950,23950,23950,0
|
|
20230725,190300,1283894400,23950,23950,23950,23950,0
|
|
20230725,190200,1283894400,23950,23950,23950,23950,0
|
|
20230725,190100,1283894400,23950,23950,23950,23950,0
|
|
20230725,190000,1283894400,23950,23950,23950,23950,0
|
|
20230725,185900,1283894400,23950,23950,23950,23950,0
|
|
20230725,185800,1283894400,23950,23950,23950,23950,0
|
|
20230725,185700,1283894400,23950,23950,23950,23950,0
|
|
20230725,185600,1283894400,23950,23950,23950,23950,0
|
|
20230725,185500,1283894400,23950,23950,23950,23950,0
|
|
20230725,185400,1283894400,23950,23950,23950,23950,0
|
|
20230725,185300,1283894400,23950,23950,23950,23950,0
|
|
20230725,185200,1283894400,23950,23950,23950,23950,0
|
|
20230725,185100,1283894400,23950,23950,23950,23950,827
|
|
20230725,185000,1283894400,23950,23950,23950,23950,0
|
|
20230725,184900,1283894400,23950,23950,23950,23950,0
|
|
20230725,184800,1283894400,23950,23950,23950,23950,0
|
|
20230725,184700,1283894400,23950,23950,23950,23950,0
|
|
20230725,184600,1283894400,23950,23950,23950,23950,0
|
|
20230725,184500,1283894400,23950,23950,23950,23950,0
|
|
20230725,184400,1283894400,23950,23950,23950,23950,0
|
|
20230725,184300,1283894400,23950,23950,23950,23950,0
|
|
20230725,184200,1283894400,23950,23950,23950,23950,0
|
|
20230725,184100,1283894400,23950,23950,23950,23950,0
|
|
20230725,184000,1283894400,23950,23950,23950,23950,0
|
|
20230725,183900,1283894400,23950,23950,23950,23950,0
|
|
20230725,183800,1283894400,23950,23950,23950,23950,0
|
|
20230725,183700,1283894400,23950,23950,23950,23950,0
|
|
20230725,183600,1283894400,23950,23950,23950,23950,0
|
|
20230725,183500,1283894400,23950,23950,23950,23950,0
|
|
20230725,183400,1283894400,23950,23950,23950,23950,0
|
|
20230725,183300,1283894400,23950,23950,23950,23950,0
|
|
20230725,183200,1283894400,23950,23950,23950,23950,0
|
|
20230725,183100,1283894400,23950,23950,23950,23950,0
|
|
20230725,183000,1283894400,23950,23950,23950,23950,0
|
|
20230725,182900,1283894400,23950,23950,23950,23950,0
|
|
20230725,182800,1283894400,23950,23950,23950,23950,0
|
|
20230725,182700,1283894400,23950,23950,23950,23950,0
|
|
20230725,182600,1283894400,23950,23950,23950,23950,0
|
|
20230725,182500,1283894400,23950,23950,23950,23950,0
|
|
20230725,182400,1283894400,23950,23950,23950,23950,0
|
|
20230725,182300,1283894400,23950,23950,23950,23950,0
|
|
20230725,182200,1283894400,23950,23950,23950,23950,0
|
|
20230725,182100,1283894400,23950,23950,23950,23950,827
|
|
20230725,182000,1283894400,23950,23950,23950,23950,0
|
|
20230725,181900,1283894400,23950,23950,23950,23950,0
|
|
20230725,181800,1283894400,23950,23950,23950,23950,0
|
|
20230725,181700,1283894400,23950,23950,23950,23950,0
|
|
20230725,181600,1283894400,23950,23950,23950,23950,0
|
|
20230725,181500,1283894400,23950,23950,23950,23950,0
|
|
20230725,181400,1283894400,23950,23950,23950,23950,0
|
|
20230725,181300,1283894400,23950,23950,23950,23950,0
|
|
20230725,181200,1283894400,23950,23950,23950,23950,0
|
|
20230725,181100,1283894400,23950,23950,23950,23950,0
|
|
20230725,181000,1283894400,23950,23950,23950,23950,0
|
|
20230725,180900,1283894400,23950,23950,23950,23950,0
|
|
20230725,180800,1283894400,23950,23950,23950,23950,0
|
|
20230725,180700,1283894400,23950,23950,23950,23950,0
|
|
20230725,180600,1283894400,23950,23950,23950,23950,0
|
|
20230725,180500,1283894400,23950,23950,23950,23950,0
|
|
20230725,180400,1283894400,23950,23950,23950,23950,0
|
|
20230725,180300,1283894400,23950,23950,23950,23950,0
|
|
20230725,180200,1283894400,23950,23950,23950,23950,0
|
|
20230725,180100,1283894400,23950,23950,23950,23950,0
|
|
20230725,180000,1283894400,23950,23950,23950,23950,0
|
|
20230725,175900,1283894400,23950,23950,23950,23950,0
|
|
20230725,175800,1283894400,23950,23950,23950,23950,0
|
|
20230725,175700,1283894400,23950,23950,23950,23950,0
|
|
20230725,175600,1283894400,23950,23950,23950,23950,0
|
|
20230725,175500,1283894400,23950,23950,23950,23950,0
|
|
20230725,175400,1283894400,23950,23950,23950,23950,0
|
|
20230725,175300,1283894400,23950,23950,23950,23950,0
|
|
20230725,175200,1283894400,23950,23950,23950,23950,0
|
|
20230725,175100,1283894400,23950,23950,23950,23950,827
|
|
20230725,175000,1283894400,23950,23950,23950,23950,0
|
|
20230725,174900,1283894400,23950,23950,23950,23950,0
|
|
20230725,174800,1283894400,23950,23950,23950,23950,0
|
|
20230725,174700,1283894400,23950,23950,23950,23950,0
|
|
20230725,174600,1283894400,23950,23950,23950,23950,0
|
|
20230725,174500,1283894400,23950,23950,23950,23950,0
|
|
20230725,174400,1283894400,23950,23950,23950,23950,0
|
|
20230725,174300,1283894400,23950,23950,23950,23950,0
|
|
20230725,174200,1283894400,23950,23950,23950,23950,0
|
|
20230725,174100,1283894400,23950,23950,23950,23950,0
|
|
20230725,174000,1283894400,23950,23950,23950,23950,0
|
|
20230725,173900,1283894400,23950,23950,23950,23950,0
|
|
20230725,173800,1283894400,23950,23950,23950,23950,0
|
|
20230725,173700,1283894400,23950,23950,23950,23950,0
|
|
20230725,173600,1283894400,23950,23950,23950,23950,0
|
|
20230725,173500,1283894400,23950,23950,23950,23950,0
|
|
20230725,173400,1283894400,23950,23950,23950,23950,0
|
|
20230725,173300,1283894400,23950,23950,23950,23950,0
|
|
20230725,173200,1283894400,23950,23950,23950,23950,0
|
|
20230725,173100,1283894400,23950,23950,23950,23950,0
|
|
20230725,173000,1283894400,23950,23950,23950,23950,0
|
|
20230725,172900,1283894400,23950,23950,23950,23950,0
|
|
20230725,172800,1283894400,23950,23950,23950,23950,0
|
|
20230725,172700,1283894400,23950,23950,23950,23950,0
|
|
20230725,172600,1283894400,23950,23950,23950,23950,0
|
|
20230725,172500,1283894400,23950,23950,23950,23950,0
|
|
20230725,172400,1283894400,23950,23950,23950,23950,0
|
|
20230725,172300,1283894400,23950,23950,23950,23950,0
|
|
20230725,172200,1283894400,23950,23950,23950,23950,0
|
|
20230725,172100,1283894400,23950,23950,23950,23950,827
|
|
20230725,172000,1283894400,23950,23950,23950,23950,0
|
|
20230725,171900,1283894400,23950,23950,23950,23950,0
|
|
20230725,171800,1283894400,23950,23950,23950,23950,0
|
|
20230725,171700,1283894400,23950,23950,23950,23950,0
|
|
20230725,171600,1283894400,23950,23950,23950,23950,0
|
|
20230725,171500,1283894400,23950,23950,23950,23950,0
|
|
20230725,171400,1283894400,23950,23950,23950,23950,0
|
|
20230725,171300,1283894400,23950,23950,23950,23950,0
|
|
20230725,171200,1283894400,23950,23950,23950,23950,0
|
|
20230725,171100,1283894400,23950,23950,23950,23950,0
|
|
20230725,171000,1283894400,23950,23950,23950,23950,0
|
|
20230725,170900,1283894400,23950,23950,23950,23950,0
|
|
20230725,170800,1283894400,23950,23950,23950,23950,0
|
|
20230725,170700,1283894400,23950,23950,23950,23950,0
|
|
20230725,170600,1283894400,23950,23950,23950,23950,0
|
|
20230725,170500,1283894400,23950,23950,23950,23950,0
|
|
20230725,170400,1283894400,23950,23950,23950,23950,0
|
|
20230725,170300,1283894400,23950,23950,23950,23950,0
|
|
20230725,170200,1283894400,23950,23950,23950,23950,0
|
|
20230725,170100,1283894400,23950,23950,23950,23950,0
|
|
20230725,170000,1283894400,23950,23950,23950,23950,0
|
|
20230725,165900,1283894400,23950,23950,23950,23950,0
|
|
20230725,165800,1283894400,23950,23950,23950,23950,0
|
|
20230725,165700,1283894400,23950,23950,23950,23950,0
|
|
20230725,165600,1283894400,23950,23950,23950,23950,0
|
|
20230725,165500,1283894400,23950,23950,23950,23950,0
|
|
20230725,165400,1283894400,23950,23950,23950,23950,0
|
|
20230725,165300,1283894400,23950,23950,23950,23950,0
|
|
20230725,165200,1283894400,23950,23950,23950,23950,0
|
|
20230725,165100,1283894400,23950,23950,23950,23950,827
|
|
20230725,165000,1283894400,23950,23950,23950,23950,0
|
|
20230725,164900,1283894400,23950,23950,23950,23950,0
|
|
20230725,164800,1283894400,23950,23950,23950,23950,0
|
|
20230725,164700,1283894400,23950,23950,23950,23950,0
|
|
20230725,164600,1283894400,23950,23950,23950,23950,0
|
|
20230725,164500,1283894400,23950,23950,23950,23950,0
|
|
20230725,164400,1283894400,23950,23950,23950,23950,0
|
|
20230725,164300,1283894400,23950,23950,23950,23950,0
|
|
20230725,164200,1283894400,23950,23950,23950,23950,0
|
|
20230725,164100,1283894400,23950,23950,23950,23950,0
|
|
20230725,164000,1283894400,23950,23950,23950,23950,0
|
|
20230725,163900,1283894400,23950,23950,23950,23950,0
|
|
20230725,163800,1283894400,23950,23950,23950,23950,0
|
|
20230725,163700,1283894400,23950,23950,23950,23950,0
|
|
20230725,163600,1283894400,23950,23950,23950,23950,0
|
|
20230725,163500,1283894400,23950,23950,23950,23950,0
|
|
20230725,163400,1283894400,23950,23950,23950,23950,0
|
|
20230725,163300,1283894400,23950,23950,23950,23950,0
|
|
20230725,163200,1283894400,23950,23950,23950,23950,0
|
|
20230725,163100,1283894400,23950,23950,23950,23950,0
|
|
20230725,163000,1283894400,23950,23950,23950,23950,0
|
|
20230725,162900,1283894400,23950,23950,23950,23950,0
|
|
20230725,162800,1283894400,23950,23950,23950,23950,0
|
|
20230725,162700,1283894400,23950,23950,23950,23950,0
|
|
20230725,162600,1283894400,23950,23950,23950,23950,0
|
|
20230725,162500,1283894400,23950,23950,23950,23950,0
|
|
20230725,162400,1283894400,23950,23950,23950,23950,0
|
|
20230725,162300,1283894400,23950,23950,23950,23950,0
|
|
20230725,162200,1283894400,23950,23950,23950,23950,0
|
|
20230725,162100,1283894400,23950,23950,23950,23950,827
|
|
20230725,162000,1283894400,23950,23950,23950,23950,0
|
|
20230725,161900,1283894400,23950,23950,23950,23950,0
|
|
20230725,161800,1283894400,23950,23950,23950,23950,0
|
|
20230725,161700,1283894400,23950,23950,23950,23950,0
|
|
20230725,161600,1283894400,23950,23950,23950,23950,0
|
|
20230725,161500,1283894400,23950,23950,23950,23950,0
|
|
20230725,161400,1283894400,23950,23950,23950,23950,0
|
|
20230725,161300,1283894400,23950,23950,23950,23950,0
|
|
20230725,161200,1283894400,23950,23950,23950,23950,0
|
|
20230725,161100,1283894400,23950,23950,23950,23950,0
|
|
20230725,161000,1283894400,23950,23950,23950,23950,0
|
|
20230725,160900,1283894400,23950,23950,23950,23950,0
|
|
20230725,160800,1283894400,23950,23950,23950,23950,0
|
|
20230725,160700,1283894400,23950,23950,23950,23950,0
|
|
20230725,160600,1283894400,23950,23950,23950,23950,0
|
|
20230725,160500,1283894400,23950,23950,23950,23950,0
|
|
20230725,160400,1283894400,23950,23950,23950,23950,0
|
|
20230725,160300,1283894400,23950,23950,23950,23950,0
|
|
20230725,160200,1283894400,23950,23950,23950,23950,0
|
|
20230725,160100,1283894400,23950,23950,23950,23950,0
|
|
20230725,160000,1283894400,23950,23950,23950,23950,0
|
|
20230725,155900,1283894400,23950,23950,23950,23950,0
|
|
20230725,155800,1283894400,23950,23950,23950,23950,0
|
|
20230725,155700,1283894400,23950,23950,23950,23950,0
|
|
20230725,155600,1283894400,23950,23950,23950,23950,0
|
|
20230725,155500,1283894400,23950,23950,23950,23950,0
|
|
20230725,155400,1283894400,23950,23950,23950,23950,0
|
|
20230725,155300,1283894400,23950,23950,23950,23950,0
|
|
20230725,155200,1283894400,23950,23950,23950,23950,0
|
|
20230725,155100,1283894400,23950,23950,23950,23950,827
|
|
20230725,155000,1283894400,23950,23950,23950,23950,0
|
|
20230725,154900,1283894400,23950,23950,23950,23950,0
|
|
20230725,154800,1283894400,23950,23950,23950,23950,0
|
|
20230725,154700,1283894400,23950,23950,23950,23950,0
|
|
20230725,154600,1283894400,23950,23950,23950,23950,0
|
|
20230725,154500,1283894400,23950,23950,23950,23950,0
|
|
20230725,154400,1283894400,23950,23950,23950,23950,0
|
|
20230725,154300,1283894400,23950,23950,23950,23950,0
|
|
20230725,154200,1283894400,23950,23950,23950,23950,0
|
|
20230725,154100,1283894400,23950,23950,23950,23950,0
|
|
20230725,154000,1283894400,23950,23950,23950,23950,0
|
|
20230725,153900,1283894400,23950,23950,23950,23950,0
|
|
20230725,153800,1283894400,23950,23950,23950,23950,0
|
|
20230725,153700,1283894400,23950,23950,23950,23950,0
|
|
20230725,153600,1283894400,23950,23950,23950,23950,0
|
|
20230725,153500,1283894400,23950,23950,23950,23950,0
|
|
20230725,153400,1283894400,23950,23950,23950,23950,0
|
|
20230725,153300,1283894400,23950,23950,23950,23950,0
|
|
20230725,153200,1283894400,23950,23950,23950,23950,0
|
|
20230725,153100,1283894400,23950,23950,23950,23950,0
|
|
20230725,153000,1283894400,23950,23950,23950,23950,827
|
|
20230725,152900,1264087750,23850,23850,23850,23850,0
|
|
20230725,152800,1264087750,23850,23850,23850,23850,0
|
|
20230725,152700,1264087750,23850,23850,23850,23850,0
|
|
20230725,152600,1264087750,23850,23850,23850,23850,0
|
|
20230725,152500,1264087750,23850,23850,23850,23850,0
|
|
20230725,152400,1264087750,23850,23850,23850,23850,0
|
|
20230725,152300,1264087750,23850,23850,23850,23850,0
|
|
20230725,152200,1264087750,23850,23850,23850,23850,0
|
|
20230725,152100,1264087750,23850,23850,23850,23850,0
|
|
20230725,152000,1264087750,23850,23850,23850,23850,0
|
|
20230725,151900,1264087750,23850,23900,23900,23850,259
|
|
20230725,151800,1257910550,23850,23850,23850,23850,116
|
|
20230725,151700,1255143950,23850,23850,23850,23850,0
|
|
20230725,151600,1255143950,23850,23850,23900,23850,180
|
|
20230725,151500,1250849950,23900,23900,23900,23900,0
|
|
20230725,151400,1250849950,23900,23850,23900,23850,141
|
|
20230725,151300,1247481150,23850,23850,23850,23850,97
|
|
20230725,151200,1245167700,23800,23800,23800,23800,0
|
|
20230725,151100,1245167700,23800,23800,23800,23800,2
|
|
20230725,151000,1245120100,23800,23800,23800,23800,178
|
|
20230725,150900,1240883700,23800,23800,23800,23800,0
|
|
20230725,150800,1240883700,23800,23800,23800,23800,65
|
|
20230725,150700,1239336700,23800,23800,23800,23800,0
|
|
20230725,150600,1239336700,23800,23900,23900,23800,189
|
|
20230725,150500,1234838100,23800,23800,23800,23750,171
|
|
20230725,150400,1230768400,23800,23800,23800,23800,400
|
|
20230725,150300,1221248400,23800,23800,23800,23800,6
|
|
20230725,150200,1221105600,23850,23900,23900,23850,11
|
|
20230725,150100,1220842750,23900,23900,23900,23900,0
|
|
20230725,150000,1220842750,23900,23900,23900,23900,0
|
|
20230725,145900,1220842750,23900,23850,23900,23850,8
|
|
20230725,145800,1220651800,23850,23850,23850,23850,0
|
|
20230725,145700,1220651800,23850,23850,23850,23850,0
|
|
20230725,145600,1220651800,23850,23850,23850,23850,1
|
|
20230725,145500,1220627950,23850,23850,23850,23850,4
|
|
20230725,145400,1220532550,23800,23800,23800,23800,0
|
|
20230725,145300,1220532550,23800,23850,23850,23800,170
|
|
20230725,145200,1216480050,23800,23800,23800,23800,94
|
|
20230725,145100,1214242850,23800,23800,23800,23800,24
|
|
20230725,145000,1213671650,23800,23800,23800,23800,176
|
|
20230725,144900,1209482850,23850,23850,23850,23850,4
|
|
20230725,144800,1209387450,23850,23800,23850,23800,100
|
|
20230725,144700,1207005950,23800,23800,23800,23800,643
|
|
20230725,144600,1191702550,23800,23800,23800,23800,1053
|
|
20230725,144500,1166641150,23800,23850,23850,23800,14
|
|
20230725,144400,1166307500,23850,23850,23850,23850,0
|
|
20230725,144300,1166307500,23850,23850,23850,23850,0
|
|
20230725,144200,1166307500,23850,23850,23850,23850,0
|
|
20230725,144100,1166307500,23850,23850,23850,23850,0
|
|
20230725,144000,1166307500,23850,23800,23850,23800,324
|
|
20230725,143900,1158580700,23800,23800,23800,23800,0
|
|
20230725,143800,1158580700,23800,23800,23800,23800,3
|
|
20230725,143700,1158509300,23800,23800,23800,23800,1
|
|
20230725,143600,1158485500,23850,23850,23850,23850,0
|
|
20230725,143500,1158485500,23850,23850,23850,23850,0
|
|
20230725,143400,1158485500,23850,23850,23850,23850,0
|
|
20230725,143300,1158485500,23850,23800,23850,23800,108
|
|
20230725,143200,1155910200,23750,23800,23800,23750,193
|
|
20230725,143100,1151317150,23750,23800,23800,23750,41
|
|
20230725,143000,1150343350,23800,23800,23800,23800,0
|
|
20230725,142900,1150343350,23800,23800,23800,23800,326
|
|
20230725,142800,1142584550,23800,23800,23800,23800,11
|
|
20230725,142700,1142322750,23800,23800,23800,23800,224
|
|
20230725,142600,1136991550,23800,23800,23800,23800,288
|
|
20230725,142500,1130137150,23800,23800,23800,23800,23
|
|
20230725,142400,1129589750,23800,23800,23800,23800,44
|
|
20230725,142300,1128542550,23800,23800,23800,23800,53
|
|
20230725,142200,1127281150,23800,23800,23800,23800,9
|
|
20230725,142100,1127066950,23850,23800,23850,23800,27
|
|
20230725,142000,1126423300,23800,23800,23800,23800,42
|
|
20230725,141900,1125423700,23850,23850,23850,23850,124
|
|
20230725,141800,1122466300,23850,23850,23850,23850,0
|
|
20230725,141700,1122466300,23850,23850,23850,23850,0
|
|
20230725,141600,1122466300,23850,23850,23850,23850,3
|
|
20230725,141500,1122394750,23850,23850,23850,23850,6
|
|
20230725,141400,1122251650,23850,23800,23850,23800,171
|
|
20230725,141300,1118173450,23800,23800,23800,23800,3
|
|
20230725,141200,1118102050,23800,23800,23800,23800,100
|
|
20230725,141100,1115722050,23850,23850,23850,23850,4
|
|
20230725,141000,1115626650,23850,23850,23850,23850,0
|
|
20230725,140900,1115626650,23850,23850,23850,23850,16
|
|
20230725,140800,1115245050,23850,23850,23850,23850,0
|
|
20230725,140700,1115245050,23850,23800,23850,23800,53
|
|
20230725,140600,1113981150,23750,23750,23750,23750,0
|
|
20230725,140500,1113981150,23750,23750,23750,23750,1
|
|
20230725,140400,1113957400,23800,23800,23800,23800,1
|
|
20230725,140300,1113933600,23750,23800,23800,23750,145
|
|
20230725,140200,1110489400,23900,23900,23900,23900,4
|
|
20230725,140100,1110393800,23750,23750,23750,23750,1
|
|
20230725,140000,1110370050,23750,23750,23750,23750,0
|
|
20230725,135900,1110370050,23750,23750,23750,23750,3
|
|
20230725,135800,1110298800,23750,23750,23750,23750,0
|
|
20230725,135700,1110298800,23750,23750,23750,23750,8
|
|
20230725,135600,1110108800,23800,23800,23800,23800,1
|
|
20230725,135500,1110085000,23750,23750,23750,23750,34
|
|
20230725,135400,1109277500,23750,23750,23750,23750,40
|
|
20230725,135300,1108327500,23750,23750,23750,23750,0
|
|
20230725,135200,1108327500,23750,23750,23750,23750,1
|
|
20230725,135100,1108303750,23750,23750,23750,23750,2
|
|
20230725,135000,1108256250,23750,23800,23800,23750,228
|
|
20230725,134900,1102829900,23800,23900,23900,23800,6
|
|
20230725,134800,1102686600,23900,23850,23900,23800,28
|
|
20230725,134700,1102019650,23850,23850,23850,23850,1
|
|
20230725,134600,1101995800,23900,23950,23950,23850,49
|
|
20230725,134500,1100827000,23950,23950,23950,23950,132
|
|
20230725,134400,1097665600,23950,23950,23950,23950,0
|
|
20230725,134300,1097665600,23950,23850,23950,23850,5
|
|
20230725,134200,1097546050,23900,23900,23900,23900,0
|
|
20230725,134100,1097546050,23900,23900,23900,23900,0
|
|
20230725,134000,1097546050,23900,23900,23900,23900,258
|
|
20230725,133900,1091379850,23900,24000,24000,23900,11
|
|
20230725,133800,1091116850,24000,24000,24000,24000,100
|
|
20230725,133700,1088716850,23950,23900,23950,23900,305
|
|
20230725,133600,1081412350,23900,23900,23950,23900,420
|
|
20230725,133500,1071353550,23850,23800,23900,23800,205
|
|
20230725,133400,1066462400,23800,23800,23800,23800,0
|
|
20230725,133300,1066462400,23800,23800,23800,23800,0
|
|
20230725,133200,1066462400,23800,23800,23800,23800,0
|
|
20230725,133100,1066462400,23800,23750,23800,23750,214
|
|
20230725,133000,1061369250,23700,23700,23700,23700,340
|
|
20230725,132900,1053311250,23750,23750,23750,23750,5
|
|
20230725,132800,1053192500,23750,23750,23750,23750,16
|
|
20230725,132700,1052812500,23750,23750,23750,23750,4
|
|
20230725,132600,1052717500,23700,23700,23700,23700,54
|
|
20230725,132500,1051437700,23750,23750,23750,23750,0
|
|
20230725,132400,1051437700,23750,23750,23750,23750,418
|
|
20230725,132300,1041510200,23750,23750,23750,23750,250
|
|
20230725,132200,1035572700,23750,23750,23750,23750,0
|
|
20230725,132100,1035572700,23750,23750,23750,23750,10
|
|
20230725,132000,1035335200,23750,23750,23750,23750,14
|
|
20230725,131900,1035002700,23750,23750,23750,23750,261
|
|
20230725,131800,1028803950,23750,23750,23750,23750,130
|
|
20230725,131700,1025716450,23750,23750,23750,23750,56
|
|
20230725,131600,1024386450,23750,23750,23750,23750,5
|
|
20230725,131500,1024267700,23750,23750,23750,23750,0
|
|
20230725,131400,1024267700,23750,23750,23750,23750,4
|
|
20230725,131300,1024172700,23800,23750,23800,23750,11
|
|
20230725,131200,1023911350,23750,23750,23750,23750,106
|
|
20230725,131100,1021393850,23750,23750,23750,23750,18
|
|
20230725,131000,1020966350,23750,23750,23750,23750,114
|
|
20230725,130900,1018258850,23750,23750,23750,23750,3
|
|
20230725,130800,1018187600,23750,23750,23750,23750,3
|
|
20230725,130700,1018116350,23750,23750,23750,23750,103
|
|
20230725,130600,1015670100,23750,23750,23750,23750,0
|
|
20230725,130500,1015670100,23750,23800,23800,23750,3
|
|
20230725,130400,1015598800,23800,23800,23800,23800,61
|
|
20230725,130300,1014147000,23750,23750,23750,23750,0
|
|
20230725,130200,1014147000,23750,23750,23750,23750,2
|
|
20230725,130100,1014099500,23750,23750,23750,23750,3
|
|
20230725,130000,1014028250,23750,23750,23750,23750,3
|
|
20230725,125900,1013957000,23750,23700,23750,23700,100
|
|
20230725,125800,1011583000,23700,23700,23700,23700,0
|
|
20230725,125700,1011583000,23700,23700,23700,23700,20
|
|
20230725,125600,1011109000,23700,23750,23750,23700,143
|
|
20230725,125500,1007712900,23750,23750,23750,23750,18
|
|
20230725,125400,1007285400,23750,23750,23750,23750,0
|
|
20230725,125300,1007285400,23750,23750,23750,23750,16
|
|
20230725,125200,1006905400,23750,23750,23750,23750,4
|
|
20230725,125100,1006810400,23750,23750,23750,23750,0
|
|
20230725,125000,1006810400,23750,23750,23750,23700,132
|
|
20230725,124900,1003679850,23800,23800,23800,23800,1
|
|
20230725,124800,1003656050,23800,23750,23800,23750,14
|
|
20230725,124700,1003323500,23750,23750,23750,23750,0
|
|
20230725,124600,1003323500,23750,23750,23750,23750,1
|
|
20230725,124500,1003299750,23750,23750,23750,23750,1
|
|
20230725,124400,1003276000,23750,23750,23800,23750,34
|
|
20230725,124300,1002466950,23750,23750,23750,23750,2
|
|
20230725,124200,1002419450,23750,23750,23750,23750,61
|
|
20230725,124100,1000970700,23700,23700,23700,23700,0
|
|
20230725,124000,1000970700,23700,23700,23700,23700,0
|
|
20230725,123900,1000970700,23700,23700,23750,23700,502
|
|
20230725,123800,989073250,23750,23750,23750,23750,15
|
|
20230725,123700,988717000,23750,23750,23750,23750,0
|
|
20230725,123600,988717000,23750,23750,23750,23750,7
|
|
20230725,123500,988550750,23750,23750,23750,23750,0
|
|
20230725,123400,988550750,23750,23750,23750,23750,0
|
|
20230725,123300,988550750,23750,23800,23800,23750,51
|
|
20230725,123200,987339450,23800,23800,23800,23800,0
|
|
20230725,123100,987339450,23800,23800,23800,23800,1
|
|
20230725,123000,987315650,23750,23750,23750,23750,0
|
|
20230725,122900,987315650,23750,23750,23750,23750,9
|
|
20230725,122800,987101900,23750,23700,23750,23700,55
|
|
20230725,122700,985795900,23700,23700,23700,23700,50
|
|
20230725,122600,984610900,23700,23700,23700,23700,100
|
|
20230725,122500,982240900,23700,23700,23700,23700,0
|
|
20230725,122400,982240900,23700,23700,23700,23700,0
|
|
20230725,122300,982240900,23700,23700,23700,23700,0
|
|
20230725,122200,982240900,23700,23700,23700,23700,201
|
|
20230725,122100,977477200,23700,23700,23700,23700,2000
|
|
20230725,122000,930077200,23700,23700,23700,23700,0
|
|
20230725,121900,930077200,23700,23700,23700,23700,0
|
|
20230725,121800,930077200,23700,23700,23700,23700,0
|
|
20230725,121700,930077200,23700,23750,23750,23700,2278
|
|
20230725,121600,876061450,23800,23800,23800,23800,1
|
|
20230725,121500,876037650,23800,23800,23800,23800,0
|
|
20230725,121400,876037650,23800,23800,23800,23800,0
|
|
20230725,121300,876037650,23800,23800,23800,23800,0
|
|
20230725,121200,876037650,23800,23800,23800,23800,20
|
|
20230725,121100,875561650,23800,23800,23800,23800,21
|
|
20230725,121000,875061850,23800,23750,23800,23750,10
|
|
20230725,120900,874824300,23750,23750,23750,23750,9
|
|
20230725,120800,874610550,23750,23750,23750,23750,127
|
|
20230725,120700,871594300,23750,23750,23750,23750,7
|
|
20230725,120600,871428050,23800,23800,23800,23800,0
|
|
20230725,120500,871428050,23800,23800,23800,23800,0
|
|
20230725,120400,871428050,23800,23800,23800,23800,0
|
|
20230725,120300,871428050,23800,23800,23800,23800,0
|
|
20230725,120200,871428050,23800,23800,23800,23800,1
|
|
20230725,120100,871404250,23750,23750,23750,23750,2
|
|
20230725,120000,871356750,23750,23750,23750,23750,14
|
|
20230725,115900,871024250,23750,23750,23750,23750,77
|
|
20230725,115800,869195500,23750,23750,23750,23750,113
|
|
20230725,115700,866511750,23750,23750,23750,23750,8
|
|
20230725,115600,866321750,23700,23700,23700,23700,1
|
|
20230725,115500,866298050,23750,23750,23750,23750,0
|
|
20230725,115400,866298050,23750,23750,23750,23750,0
|
|
20230725,115300,866298050,23750,23750,23750,23750,0
|
|
20230725,115200,866298050,23750,23750,23750,23750,0
|
|
20230725,115100,866298050,23750,23750,23750,23750,0
|
|
20230725,115000,866298050,23750,23750,23750,23750,0
|
|
20230725,114900,866298050,23750,23750,23750,23750,4
|
|
20230725,114800,866203050,23750,23750,23750,23750,0
|
|
20230725,114700,866203050,23750,23750,23750,23750,50
|
|
20230725,114600,865015550,23700,23750,23750,23700,86
|
|
20230725,114500,862974550,23750,23800,23800,23750,72
|
|
20230725,114400,861264450,23800,23800,23800,23800,100
|
|
20230725,114300,858884450,23700,23700,23700,23700,59
|
|
20230725,114200,857486150,23750,23800,23800,23750,337
|
|
20230725,114100,849478000,23800,23800,23800,23800,0
|
|
20230725,114000,849478000,23800,23800,23800,23800,38
|
|
20230725,113900,848573600,23800,23800,23800,23800,62
|
|
20230725,113800,847098000,23750,23750,23750,23750,0
|
|
20230725,113700,847098000,23750,23750,23750,23750,0
|
|
20230725,113600,847098000,23750,23750,23750,23750,10
|
|
20230725,113500,846860500,23750,23750,23750,23750,5
|
|
20230725,113400,846741750,23750,23750,23750,23750,0
|
|
20230725,113300,846741750,23750,23750,23750,23750,3
|
|
20230725,113200,846670500,23750,23800,23800,23750,246
|
|
20230725,113100,840816450,23800,23800,23800,23800,100
|
|
20230725,113000,838436450,23700,23750,23750,23700,124
|
|
20230725,112900,835492000,23750,23750,23750,23750,26
|
|
20230725,112800,834874500,23750,23800,23800,23750,518
|
|
20230725,112700,822547000,23750,23750,23750,23750,205
|
|
20230725,112600,817678250,23750,23750,23750,23750,14
|
|
20230725,112500,817345750,23750,23750,23750,23750,129
|
|
20230725,112400,814282000,23800,23750,23800,23750,268
|
|
20230725,112300,807916100,23750,23750,23750,23750,127
|
|
20230725,112200,804899850,23800,23800,23800,23750,26
|
|
20230725,112100,804281950,23800,23750,23800,23750,2
|
|
20230725,112000,804234400,23800,23800,23800,23800,104
|
|
20230725,111900,801759200,23850,23850,23850,23850,0
|
|
20230725,111800,801759200,23850,23750,23850,23750,274
|
|
20230725,111700,795238800,23750,23750,23750,23750,41
|
|
20230725,111600,794265050,23800,23800,23900,23800,188
|
|
20230725,111500,789783350,23800,23800,23800,23800,0
|
|
20230725,111400,789783350,23800,23800,23800,23800,40
|
|
20230725,111300,788831350,23800,23800,23800,23800,53
|
|
20230725,111200,787569950,23800,23750,23800,23750,625
|
|
20230725,111100,772697450,23800,23800,23800,23800,0
|
|
20230725,111000,772697450,23800,23800,23800,23800,100
|
|
20230725,110900,770317450,23750,23750,23750,23750,100
|
|
20230725,110800,767942450,23750,23750,23750,23750,30
|
|
20230725,110700,767229950,23750,23750,23750,23750,14
|
|
20230725,110600,766897450,23800,23800,23800,23800,0
|
|
20230725,110500,766897450,23800,23800,23800,23800,1
|
|
20230725,110400,766873650,23750,23750,23750,23750,200
|
|
20230725,110300,762123650,23700,23700,23700,23700,21
|
|
20230725,110200,761625950,23700,23700,23700,23700,156
|
|
20230725,110100,757928750,23750,23750,23750,23750,0
|
|
20230725,110000,757928750,23750,23750,23750,23750,15
|
|
20230725,105900,757572500,23750,23700,23800,23700,118
|
|
20230725,105800,754773800,23750,23750,23750,23750,21
|
|
20230725,105700,754275050,23750,23750,23750,23750,752
|
|
20230725,105600,736415050,23750,23750,23750,23750,1
|
|
20230725,105500,736391300,23700,23750,23750,23700,468
|
|
20230725,105400,725299600,23700,23750,23750,23700,61
|
|
20230725,105300,723851200,23800,23800,23800,23800,0
|
|
20230725,105200,723851200,23800,23800,23800,23800,5
|
|
20230725,105100,723732200,23800,23750,23800,23750,7
|
|
20230725,105000,723565650,23750,23750,23750,23750,30
|
|
20230725,104900,722853150,23750,23750,23750,23750,0
|
|
20230725,104800,722853150,23750,23800,23800,23750,245
|
|
20230725,104700,717031900,23800,23800,23800,23800,5
|
|
20230725,104600,716912900,23800,23800,23800,23800,20
|
|
20230725,104500,716436900,23750,23750,23750,23750,0
|
|
20230725,104400,716436900,23750,23750,23750,23750,1
|
|
20230725,104300,716413150,23750,23750,23750,23750,1
|
|
20230725,104200,716389400,23750,23750,23750,23750,37
|
|
20230725,104100,715510650,23800,23800,23800,23800,0
|
|
20230725,104000,715510650,23800,23800,23800,23800,1
|
|
20230725,103900,715486850,23800,23800,23800,23800,6
|
|
20230725,103800,715344050,23750,23750,23750,23750,0
|
|
20230725,103700,715344050,23750,23750,23750,23700,348
|
|
20230725,103600,707081100,23750,23750,23750,23700,841
|
|
20230725,103500,687117150,23750,23750,23750,23700,1495
|
|
20230725,103400,651682000,23750,23750,23800,23750,2012
|
|
20230725,103300,603896550,23800,23800,23800,23800,570
|
|
20230725,103200,590330550,23750,23800,23800,23750,826
|
|
20230725,103100,570701950,23800,23800,23800,23800,1
|
|
20230725,103000,570678150,23750,23800,23800,23750,1316
|
|
20230725,102900,539363300,23800,23850,23900,23800,79
|
|
20230725,102800,537482900,23800,23800,23800,23750,1557
|
|
20230725,102700,500477650,23800,23800,23800,23750,2157
|
|
20230725,102600,449198900,23850,23850,23850,23850,267
|
|
20230725,102500,442830950,23900,23900,23900,23900,6
|
|
20230725,102400,442687550,23900,23900,23900,23900,0
|
|
20230725,102300,442687550,23900,23900,23900,23900,0
|
|
20230725,102200,442687550,23900,23850,23900,23850,45
|
|
20230725,102100,441613950,23850,23850,23850,23800,508
|
|
20230725,102000,429522850,23850,23900,23900,23850,472
|
|
20230725,101900,418265550,23900,23900,23900,23900,4
|
|
20230725,101800,418169950,23900,23900,23900,23900,166
|
|
20230725,101700,414202550,23950,23950,23950,23950,500
|
|
20230725,101600,402227550,23900,23900,23950,23850,554
|
|
20230725,101500,388978750,23900,23900,23900,23900,631
|
|
20230725,101400,373897850,23900,23900,23900,23900,10
|
|
20230725,101300,373658850,23900,23900,23900,23900,238
|
|
20230725,101200,367970650,23950,23950,23950,23900,52
|
|
20230725,101100,366725300,23950,23950,23950,23900,417
|
|
20230725,101000,356738400,23950,23950,23950,23950,2
|
|
20230725,100900,356690500,24000,24000,24000,24000,58
|
|
20230725,100800,355298500,23950,23950,23950,23950,1
|
|
20230725,100700,355274550,23950,24000,24000,23950,28
|
|
20230725,100600,354603400,24000,24000,24000,24000,1
|
|
20230725,100500,354579400,24000,24000,24000,24000,10
|
|
20230725,100400,354339400,24000,24000,24000,24000,76
|
|
20230725,100300,352515400,24000,24000,24000,24000,235
|
|
20230725,100200,346875400,23950,23950,23950,23950,254
|
|
20230725,100100,340792100,24000,24050,24050,24000,430
|
|
20230725,100000,330472050,24000,24050,24050,24000,12
|
|
20230725,095900,330184000,24050,24050,24050,24050,5
|
|
20230725,095800,330063750,24050,24050,24050,24000,440
|
|
20230725,095700,319498250,24000,24000,24000,24000,5
|
|
20230725,095600,319378250,24000,24000,24000,24000,3
|
|
20230725,095500,319306250,24000,24000,24000,24000,0
|
|
20230725,095400,319306250,24000,24000,24000,24000,0
|
|
20230725,095300,319306250,24000,24000,24000,24000,0
|
|
20230725,095200,319306250,24000,24000,24000,24000,0
|
|
20230725,095100,319306250,24000,24000,24000,24000,0
|
|
20230725,095000,319306250,24000,24000,24000,24000,7
|
|
20230725,094900,319138250,24000,24000,24000,24000,170
|
|
20230725,094800,315058250,24000,24000,24000,24000,418
|
|
20230725,094700,305026250,24000,24050,24050,24000,18
|
|
20230725,094600,304594200,24050,24100,24100,24050,139
|
|
20230725,094500,301246250,24100,24100,24100,24100,11
|
|
20230725,094400,300981150,24100,24100,24100,24100,3
|
|
20230725,094300,300908850,24000,24000,24000,24000,0
|
|
20230725,094200,300908850,24000,24050,24050,24000,7
|
|
20230725,094100,300740750,24000,24000,24000,24000,0
|
|
20230725,094000,300740750,24000,24000,24000,24000,125
|
|
20230725,093900,297740750,24000,24000,24000,24000,21
|
|
20230725,093800,297236750,24000,24000,24000,23950,420
|
|
20230725,093700,287167150,24000,24000,24000,24000,1
|
|
20230725,093600,287143150,24000,24000,24000,24000,159
|
|
20230725,093500,283327150,24000,24000,24000,24000,199
|
|
20230725,093400,278551150,24000,24000,24000,24000,163
|
|
20230725,093300,274639150,23950,24000,24000,23950,188
|
|
20230725,093200,270127200,24000,24050,24050,24000,22
|
|
20230725,093100,269598800,24100,24050,24100,24050,135
|
|
20230725,093000,266346800,24050,24100,24100,24050,192
|
|
20230725,092900,261723650,24150,24150,24150,24150,5
|
|
20230725,092800,261602900,24150,24150,24200,24150,45
|
|
20230725,092700,260516100,24150,24150,24150,24150,35
|
|
20230725,092600,259670850,24150,24100,24150,24100,47
|
|
20230725,092500,258537850,24050,24100,24100,24050,330
|
|
20230725,092400,250587400,24000,24000,24000,24000,1006
|
|
20230725,092300,226443400,24000,24000,24000,24000,81
|
|
20230725,092200,224499400,24000,24050,24100,24000,366
|
|
20230725,092100,215712450,24100,24100,24100,24100,1
|
|
20230725,092000,215688350,24000,24050,24100,24000,558
|
|
20230725,091900,202283350,24050,24050,24050,24000,446
|
|
20230725,091800,191564800,24050,24100,24100,24050,1811
|
|
20230725,091700,147939700,24100,24100,24200,24100,208
|
|
20230725,091600,142919100,24100,24100,24100,24100,0
|
|
20230725,091500,142919100,24100,24100,24100,24100,59
|
|
20230725,091400,141497200,24100,24100,24200,24100,1586
|
|
20230725,091300,103215700,24100,24100,24100,24100,70
|
|
20230725,091200,101528700,24200,24150,24200,24150,35
|
|
20230725,091100,100683200,24150,24100,24150,24000,94
|
|
20230725,091000,98416350,24050,24050,24050,24050,304
|
|
20230725,090900,91105150,24050,24050,24150,24050,479
|
|
20230725,090800,79581550,24050,24050,24150,24050,102
|
|
20230725,090700,77128350,24200,24100,24200,24100,1102
|
|
20230725,090600,50528150,24100,23950,24100,23950,738
|
|
20230725,090500,32852750,24000,24000,24000,24000,605
|
|
20230725,090400,18332750,24100,24100,24100,24100,80
|
|
20230725,090300,16404750,24100,24050,24100,24050,16
|
|
20230725,090200,16019900,24050,24100,24100,24050,229
|
|
20230725,090100,10512300,24150,24150,24200,24100,130
|
|
20230725,090000,7377900,24200,24300,24300,24200,304
|