575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230725,183200,18742596400,37600,37600,37600,37600,5766
|
||
|
|
20230725,183100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,183000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,182900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,182800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,182700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,182600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,182500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,182400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,182300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,182200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,182100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,182000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,181900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,181800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,181700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,181600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,181500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,181400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,181300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,181200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,181100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,181000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,180900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,180800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,180700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,180600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,180500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,180400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,180300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,180200,18742596400,37600,37600,37600,37600,5766
|
||
|
|
20230725,180100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,180000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,175900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,175800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,175700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,175600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,175500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,175400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,175300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,175200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,175100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,175000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,174900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,174800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,174700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,174600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,174500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,174400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,174300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,174200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,174100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,174000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,173900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,173800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,173700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,173600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,173500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,173400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,173300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,173200,18742596400,37600,37600,37600,37600,5766
|
||
|
|
20230725,173100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,173000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,172900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,172800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,172700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,172600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,172500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,172400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,172300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,172200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,172100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,172000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,171900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,171800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,171700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,171600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,171500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,171400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,171300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,171200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,171100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,171000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,170900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,170800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,170700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,170600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,170500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,170400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,170300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,170200,18742596400,37600,37600,37600,37600,5766
|
||
|
|
20230725,170100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,170000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,165900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,165800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,165700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,165600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,165500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,165400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,165300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,165200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,165100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,165000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,164900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,164800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,164700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,164600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,164500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,164400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,164300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,164200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,164100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,164000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,163900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,163800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,163700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,163600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,163500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,163400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,163300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,163200,18742596400,37600,37600,37600,37600,5766
|
||
|
|
20230725,163100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,163000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,162900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,162800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,162700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,162600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,162500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,162400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,162300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,162200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,162100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,162000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,161900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,161800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,161700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,161600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,161500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,161400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,161300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,161200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,161100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,161000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,160900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,160800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,160700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,160600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,160500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,160400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,160300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,160200,18742596400,37600,37600,37600,37600,5766
|
||
|
|
20230725,160100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,160000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,155900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,155800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,155700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,155600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,155500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,155400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,155300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,155200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,155100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,155000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,154900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,154800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,154700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,154600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,154500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,154400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,154300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,154200,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,154100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,154000,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,153900,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,153800,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,153700,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,153600,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,153500,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,153400,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,153300,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,153200,18742596400,37600,37600,37600,37600,5766
|
||
|
|
20230725,153100,18742596400,37600,37600,37600,37600,0
|
||
|
|
20230725,153000,18742596400,37600,37600,37600,37600,5766
|
||
|
|
20230725,152900,18525794800,37650,37650,37650,37650,0
|
||
|
|
20230725,152800,18525794800,37650,37650,37650,37650,0
|
||
|
|
20230725,152700,18525794800,37650,37650,37650,37650,0
|
||
|
|
20230725,152600,18525794800,37650,37650,37650,37650,0
|
||
|
|
20230725,152500,18525794800,37650,37650,37650,37650,0
|
||
|
|
20230725,152400,18525794800,37650,37650,37650,37650,0
|
||
|
|
20230725,152300,18525794800,37650,37650,37650,37650,0
|
||
|
|
20230725,152200,18525794800,37650,37650,37650,37650,0
|
||
|
|
20230725,152100,18525794800,37650,37650,37650,37650,0
|
||
|
|
20230725,152000,18525794800,37650,37650,37650,37650,0
|
||
|
|
20230725,151900,18525794800,37650,37600,37650,37550,752
|
||
|
|
20230725,151800,18497518250,37600,37500,37600,37450,786
|
||
|
|
20230725,151700,18468032050,37550,37550,37650,37550,1555
|
||
|
|
20230725,151600,18409578750,37600,37550,37600,37500,1448
|
||
|
|
20230725,151500,18355238250,37600,37500,37600,37450,1893
|
||
|
|
20230725,151400,18284227250,37500,37500,37500,37400,951
|
||
|
|
20230725,151300,18248648850,37500,37450,37500,37450,306
|
||
|
|
20230725,151200,18237182900,37400,37500,37500,37400,520
|
||
|
|
20230725,151100,18217703400,37500,37450,37600,37400,1119
|
||
|
|
20230725,151000,18175782050,37450,37450,37450,37350,864
|
||
|
|
20230725,150900,18143451450,37500,37550,37550,37350,1511
|
||
|
|
20230725,150800,18086865650,37550,37550,37550,37500,131
|
||
|
|
20230725,150700,18081950800,37550,37500,37550,37400,1248
|
||
|
|
20230725,150600,18035174950,37500,37500,37550,37450,696
|
||
|
|
20230725,150500,18009076400,37500,37600,37650,37500,1657
|
||
|
|
20230725,150400,17946805350,37650,37700,37700,37600,165
|
||
|
|
20230725,150300,17940591750,37650,37700,37700,37600,735
|
||
|
|
20230725,150200,17912915500,37750,37650,37750,37650,521
|
||
|
|
20230725,150100,17893263300,37700,37800,37800,37650,701
|
||
|
|
20230725,150000,17866827150,37750,37750,37800,37750,60
|
||
|
|
20230725,145900,17864561150,37750,37800,37800,37750,202
|
||
|
|
20230725,145800,17856930400,37800,37850,37850,37750,310
|
||
|
|
20230725,145700,17845218050,37800,37850,37850,37800,890
|
||
|
|
20230725,145600,17811550250,37850,37850,37850,37800,1495
|
||
|
|
20230725,145500,17754983550,37850,37750,37850,37700,1633
|
||
|
|
20230725,145400,17693299700,37750,37700,37750,37650,489
|
||
|
|
20230725,145300,17674881950,37700,37700,37700,37650,150
|
||
|
|
20230725,145200,17669231500,37700,37650,37700,37600,1279
|
||
|
|
20230725,145100,17621078450,37650,37650,37650,37550,62
|
||
|
|
20230725,145000,17618748650,37650,37600,37650,37500,2483
|
||
|
|
20230725,144900,17525568800,37650,37650,37650,37550,520
|
||
|
|
20230725,144800,17505995950,37650,37650,37650,37600,118
|
||
|
|
20230725,144700,17501555600,37750,37550,37800,37550,656
|
||
|
|
20230725,144600,17476883800,37550,37700,37700,37550,376
|
||
|
|
20230725,144500,17462753650,37650,37650,37700,37650,434
|
||
|
|
20230725,144400,17446413450,37750,37700,37750,37550,1330
|
||
|
|
20230725,144300,17396368500,37700,37750,37800,37650,258
|
||
|
|
20230725,144200,17386642100,37750,37600,37850,37550,780
|
||
|
|
20230725,144100,17357255600,37750,37600,37750,37600,418
|
||
|
|
20230725,144000,17341520650,37600,37800,37800,37600,713
|
||
|
|
20230725,143900,17314656000,37800,37750,37800,37750,383
|
||
|
|
20230725,143800,17300183400,37750,37800,37850,37750,381
|
||
|
|
20230725,143700,17285784100,37800,37850,37900,37800,596
|
||
|
|
20230725,143600,17263226850,37850,37850,37900,37850,102
|
||
|
|
20230725,143500,17259363400,37900,37900,37950,37850,635
|
||
|
|
20230725,143400,17235295800,37900,37950,37950,37900,60
|
||
|
|
20230725,143300,17233020000,37950,37900,37950,37900,580
|
||
|
|
20230725,143200,17211032500,37850,37900,37900,37850,59
|
||
|
|
20230725,143100,17208798500,37850,37800,37850,37800,351
|
||
|
|
20230725,143000,17195513200,37800,37850,37850,37800,683
|
||
|
|
20230725,142900,17169672650,37850,37950,37950,37800,301
|
||
|
|
20230725,142800,17158273650,37950,37750,37950,37750,221
|
||
|
|
20230725,142700,17149917200,37800,37700,37800,37700,862
|
||
|
|
20230725,142600,17117401650,37700,37700,37750,37700,265
|
||
|
|
20230725,142500,17107408450,37700,37750,37750,37650,1812
|
||
|
|
20230725,142400,17039098000,37750,37750,37800,37750,593
|
||
|
|
20230725,142300,17016709800,37750,37750,37850,37750,357
|
||
|
|
20230725,142200,17003223300,37750,37800,37850,37750,711
|
||
|
|
20230725,142100,16976379600,37750,37800,37900,37750,1533
|
||
|
|
20230725,142000,16918485000,37800,38000,38000,37800,1525
|
||
|
|
20230725,141900,16860785400,37900,38000,38000,37900,200
|
||
|
|
20230725,141800,16853202200,38000,37900,38000,37900,266
|
||
|
|
20230725,141700,16843113100,37900,37950,37950,37850,574
|
||
|
|
20230725,141600,16821366700,37950,37950,37950,37950,36
|
||
|
|
20230725,141500,16820000500,37950,37950,38000,37850,434
|
||
|
|
20230725,141400,16803536000,37850,37950,37950,37850,153
|
||
|
|
20230725,141300,16797744650,37900,37950,37950,37900,206
|
||
|
|
20230725,141200,16789936450,37900,37900,37950,37800,1638
|
||
|
|
20230725,141100,16727860850,37950,37950,38000,37950,774
|
||
|
|
20230725,141000,16698487050,37950,37950,38000,37950,128
|
||
|
|
20230725,140900,16693625700,37950,38050,38050,37950,227
|
||
|
|
20230725,140800,16684996450,38050,37950,38100,37950,363
|
||
|
|
20230725,140700,16671174700,37950,38050,38100,37950,265
|
||
|
|
20230725,140600,16661100400,38000,38000,38100,38000,237
|
||
|
|
20230725,140500,16652077700,38050,38000,38050,38000,249
|
||
|
|
20230725,140400,16642615200,37950,38000,38050,37950,86
|
||
|
|
20230725,140300,16639346750,38000,38000,38050,37900,666
|
||
|
|
20230725,140200,16614057150,38050,38000,38050,38000,167
|
||
|
|
20230725,140100,16607704600,38000,37950,38000,37950,207
|
||
|
|
20230725,140000,16599846800,38000,38000,38000,37900,297
|
||
|
|
20230725,135900,16588567350,38000,37950,38000,37900,99
|
||
|
|
20230725,135800,16584813800,38000,38000,38000,37950,227
|
||
|
|
20230725,135700,16576195200,38000,38000,38050,37950,234
|
||
|
|
20230725,135600,16567300800,38050,37950,38050,37900,684
|
||
|
|
20230725,135500,16541318300,37950,37900,37950,37850,335
|
||
|
|
20230725,135400,16528616750,37950,37750,37950,37650,2640
|
||
|
|
20230725,135300,16428866750,37700,37700,37950,37650,2804
|
||
|
|
20230725,135200,16322805200,37600,37900,38000,36600,21235
|
||
|
|
20230725,135100,15529656700,37950,38000,38000,37700,4570
|
||
|
|
20230725,135000,15356762850,37900,37900,37950,37850,1091
|
||
|
|
20230725,134900,15315415900,37900,37900,37900,37850,143
|
||
|
|
20230725,134800,15310000800,37850,37900,37900,37850,334
|
||
|
|
20230725,134700,15297344450,37900,37850,37900,37850,734
|
||
|
|
20230725,134600,15269559850,37900,37950,37950,37900,119
|
||
|
|
20230725,134500,15265047200,37950,37950,37950,37900,67
|
||
|
|
20230725,134400,15262507600,37950,37950,37950,37950,82
|
||
|
|
20230725,134300,15259395700,37950,38000,38000,37900,740
|
||
|
|
20230725,134200,15231341800,37950,38000,38000,37950,111
|
||
|
|
20230725,134100,15227128800,38000,37950,38000,37900,198
|
||
|
|
20230725,134000,15219614400,37950,37950,38000,37900,622
|
||
|
|
20230725,133900,15196021050,37950,37950,38000,37900,324
|
||
|
|
20230725,133800,15183737950,38000,38000,38000,37900,607
|
||
|
|
20230725,133700,15160712500,38050,38000,38100,38000,102
|
||
|
|
20230725,133600,15156832000,38050,38100,38100,37950,148
|
||
|
|
20230725,133500,15151199450,38100,38100,38100,38000,129
|
||
|
|
20230725,133400,15146290650,38100,38000,38100,37950,142
|
||
|
|
20230725,133300,15140896550,38000,37950,38000,37950,819
|
||
|
|
20230725,133200,15109815100,37950,38100,38100,37950,203
|
||
|
|
20230725,133100,15102099600,38100,38000,38100,37900,159
|
||
|
|
20230725,133000,15096053050,37850,37900,38000,37850,962
|
||
|
|
20230725,132900,15059601500,37900,37950,38000,37900,155
|
||
|
|
20230725,132800,15053716400,38050,38000,38100,37900,264
|
||
|
|
20230725,132700,15043693800,38000,38100,38100,38000,969
|
||
|
|
20230725,132600,15006847900,38050,38050,38100,37950,747
|
||
|
|
20230725,132500,14978459900,38050,38100,38100,38000,397
|
||
|
|
20230725,132400,14963366650,38100,38100,38100,38000,2095
|
||
|
|
20230725,132300,14883588350,38150,38150,38150,38050,387
|
||
|
|
20230725,132200,14868860300,38000,38200,38250,38000,5976
|
||
|
|
20230725,132100,14641416750,38200,38150,38250,38150,1125
|
||
|
|
20230725,132000,14598496750,38250,38250,38250,38150,120
|
||
|
|
20230725,131900,14593909800,38250,38250,38250,38200,757
|
||
|
|
20230725,131800,14564981350,38250,38200,38250,38050,1648
|
||
|
|
20230725,131700,14502065200,38250,38300,38300,38200,2821
|
||
|
|
20230725,131600,14394155850,38350,38300,38350,38300,284
|
||
|
|
20230725,131500,14383278550,38350,38350,38350,38300,745
|
||
|
|
20230725,131400,14354730850,38300,38350,38350,38300,1168
|
||
|
|
20230725,131300,14309992050,38350,38350,38350,38300,91
|
||
|
|
20230725,131200,14306504600,38350,38300,38350,38300,289
|
||
|
|
20230725,131100,14295423600,38300,38300,38350,38300,275
|
||
|
|
20230725,131000,14284890600,38300,38300,38300,38250,888
|
||
|
|
20230725,130900,14250880250,38350,38400,38400,38300,1237
|
||
|
|
20230725,130800,14203442950,38400,38350,38400,38350,868
|
||
|
|
20230725,130700,14170148950,38350,38350,38350,38300,922
|
||
|
|
20230725,130600,14134792500,38350,38300,38350,38300,65
|
||
|
|
20230725,130500,14132300250,38350,38350,38350,38300,81
|
||
|
|
20230725,130400,14129194200,38350,38350,38350,38300,160
|
||
|
|
20230725,130300,14123065000,38300,38250,38350,38250,89
|
||
|
|
20230725,130200,14119657750,38300,38300,38350,38250,403
|
||
|
|
20230725,130100,14104222750,38350,38300,38350,38300,286
|
||
|
|
20230725,130000,14093266050,38350,38300,38350,38250,97
|
||
|
|
20230725,125900,14089549400,38300,38300,38350,38300,703
|
||
|
|
20230725,125800,14062620250,38350,38300,38350,38300,512
|
||
|
|
20230725,125700,14042996450,38350,38300,38350,38300,354
|
||
|
|
20230725,125600,14029430600,38350,38250,38350,38250,970
|
||
|
|
20230725,125500,13992300450,38250,38300,38300,38250,228
|
||
|
|
20230725,125400,13983577050,38300,38300,38350,38300,234
|
||
|
|
20230725,125300,13974612350,38300,38300,38300,38300,816
|
||
|
|
20230725,125200,13943359550,38350,38600,38600,38250,5355
|
||
|
|
20230725,125100,13737389250,38650,38600,38700,38600,425
|
||
|
|
20230725,125000,13720980200,38600,38650,38700,38600,1245
|
||
|
|
20230725,124900,13672863850,38650,38700,38700,38650,268
|
||
|
|
20230725,124800,13662502450,38650,38700,38750,38650,486
|
||
|
|
20230725,124700,13643695800,38700,38650,38700,38650,261
|
||
|
|
20230725,124600,13633600250,38650,38650,38700,38650,816
|
||
|
|
20230725,124500,13602025850,38700,38650,38700,38600,1072
|
||
|
|
20230725,124400,13560594250,38700,38650,38700,38650,949
|
||
|
|
20230725,124300,13523872150,38700,38700,38700,38650,1209
|
||
|
|
20230725,124200,13477111700,38700,38700,38700,38650,1101
|
||
|
|
20230725,124100,13434505250,38700,38650,38700,38650,696
|
||
|
|
20230725,124000,13407593950,38650,38600,38650,38550,2119
|
||
|
|
20230725,123900,13325800650,38600,38550,38600,38550,571
|
||
|
|
20230725,123800,13303763050,38600,38500,38600,38500,517
|
||
|
|
20230725,123700,13283833100,38500,38550,38550,38500,105
|
||
|
|
20230725,123600,13279789000,38550,38500,38550,38450,662
|
||
|
|
20230725,123500,13254295850,38450,38500,38500,38450,116
|
||
|
|
20230725,123400,13249831900,38500,38500,38500,38450,1142
|
||
|
|
20230725,123300,13205865050,38450,38450,38500,38450,97
|
||
|
|
20230725,123200,13202135300,38500,38450,38500,38450,222
|
||
|
|
20230725,123100,13193595650,38500,38450,38500,38450,252
|
||
|
|
20230725,123000,13183896700,38450,38450,38500,38450,70
|
||
|
|
20230725,122900,13181205000,38500,38500,38500,38450,394
|
||
|
|
20230725,122800,13166038050,38500,38450,38500,38400,157
|
||
|
|
20230725,122700,13159999400,38450,38400,38450,38400,155
|
||
|
|
20230725,122600,13154041950,38400,38400,38450,38400,108
|
||
|
|
20230725,122500,13149889650,38450,38400,38450,38400,668
|
||
|
|
20230725,122400,13124233300,38400,38300,38450,38300,1318
|
||
|
|
20230725,122300,13073716000,38350,38350,38350,38250,1634
|
||
|
|
20230725,122200,13011124500,38400,38400,38450,38350,1785
|
||
|
|
20230725,122100,12942612800,38450,38500,38500,38400,230
|
||
|
|
20230725,122000,12933771500,38450,38400,38450,38350,1491
|
||
|
|
20230725,121900,12876449100,38450,38350,38450,38350,120
|
||
|
|
20230725,121800,12871840000,38350,38350,38400,38350,89
|
||
|
|
20230725,121700,12868426700,38400,38400,38400,38300,131
|
||
|
|
20230725,121600,12863404650,38350,38400,38450,38350,536
|
||
|
|
20230725,121500,12842838200,38400,38450,38450,38400,143
|
||
|
|
20230725,121400,12837342300,38400,38500,38500,38400,322
|
||
|
|
20230725,121300,12824976500,38500,38400,38500,38350,808
|
||
|
|
20230725,121200,12793888500,38400,38600,38650,38400,1825
|
||
|
|
20230725,121100,12723642200,38600,38500,38600,38500,2231
|
||
|
|
20230725,121000,12637534700,38500,38500,38550,38450,365
|
||
|
|
20230725,120900,12623482950,38550,38550,38600,38500,896
|
||
|
|
20230725,120800,12588955750,38550,38500,38550,38450,229
|
||
|
|
20230725,120700,12580135550,38500,38550,38550,38500,1228
|
||
|
|
20230725,120600,12532823950,38550,38500,38550,38450,3784
|
||
|
|
20230725,120500,12387132800,38450,38450,38500,38450,266
|
||
|
|
20230725,120400,12376905000,38500,38450,38500,38450,132
|
||
|
|
20230725,120300,12371828100,38450,38450,38450,38400,2091
|
||
|
|
20230725,120200,12291431300,38450,38450,38450,38400,199
|
||
|
|
20230725,120100,12283779800,38450,38450,38450,38450,158
|
||
|
|
20230725,120000,12277704700,38400,38400,38450,38350,1205
|
||
|
|
20230725,115900,12231430350,38400,38400,38400,38300,1023
|
||
|
|
20230725,115800,12192148450,38400,38400,38400,38350,72
|
||
|
|
20230725,115700,12189386150,38400,38350,38400,38350,1452
|
||
|
|
20230725,115600,12133700500,38300,38350,38350,38300,25
|
||
|
|
20230725,115500,12132741900,38300,38350,38350,38300,779
|
||
|
|
20230725,115400,12102894300,38350,38350,38350,38350,188
|
||
|
|
20230725,115300,12095684500,38300,38350,38350,38300,70
|
||
|
|
20230725,115200,12093002400,38300,38300,38300,38300,53
|
||
|
|
20230725,115100,12090972500,38300,38300,38350,38300,244
|
||
|
|
20230725,115000,12081626900,38350,38300,38350,38250,37
|
||
|
|
20230725,114900,12080210150,38300,38300,38350,38300,383
|
||
|
|
20230725,114800,12065540650,38300,38300,38350,38300,385
|
||
|
|
20230725,114700,12050794550,38350,38300,38350,38250,265
|
||
|
|
20230725,114600,12040637050,38350,38350,38350,38300,439
|
||
|
|
20230725,114500,12023821900,38350,38350,38350,38350,56
|
||
|
|
20230725,114400,12021674300,38350,38350,38350,38350,249
|
||
|
|
20230725,114300,12012125150,38300,38350,38350,38300,108
|
||
|
|
20230725,114200,12007988200,38350,38400,38400,38300,486
|
||
|
|
20230725,114100,11989367200,38400,38400,38450,38350,593
|
||
|
|
20230725,114000,11966604500,38400,38400,38450,38400,878
|
||
|
|
20230725,113900,11932879300,38400,38300,38400,38300,1785
|
||
|
|
20230725,113800,11864479050,38300,38250,38300,38250,79
|
||
|
|
20230725,113700,11861457050,38250,38200,38300,38200,281
|
||
|
|
20230725,113600,11850712700,38250,38150,38250,38150,1251
|
||
|
|
20230725,113500,11802910850,38200,38150,38200,38100,545
|
||
|
|
20230725,113400,11782117300,38200,38100,38250,38100,1501
|
||
|
|
20230725,113300,11724827750,38100,38100,38100,38050,399
|
||
|
|
20230725,113200,11709628000,38100,38000,38100,38000,517
|
||
|
|
20230725,113100,11689947200,38000,38100,38100,38000,2162
|
||
|
|
20230725,113000,11607618900,38050,38100,38100,38050,169
|
||
|
|
20230725,112900,11601183300,38050,38050,38100,38050,155
|
||
|
|
20230725,112800,11595285500,38100,38100,38100,38100,17
|
||
|
|
20230725,112700,11594637800,38050,38050,38100,38050,365
|
||
|
|
20230725,112600,11580745800,38050,38100,38100,38050,84
|
||
|
|
20230725,112500,11577546400,38100,38000,38100,37950,1591
|
||
|
|
20230725,112400,11517017400,38050,38100,38100,38050,401
|
||
|
|
20230725,112300,11501758450,38100,38100,38100,38100,25
|
||
|
|
20230725,112200,11500805950,38100,38150,38150,38100,206
|
||
|
|
20230725,112100,11492954900,38150,38200,38250,38100,260
|
||
|
|
20230725,112000,11483040950,38150,38200,38250,37950,1123
|
||
|
|
20230725,111900,11440183600,38200,38050,38200,38050,1056
|
||
|
|
20230725,111800,11399930750,38050,38050,38050,37950,257
|
||
|
|
20230725,111700,11390174450,38050,38050,38050,38050,43
|
||
|
|
20230725,111600,11388538300,38050,38050,38100,37850,751
|
||
|
|
20230725,111500,11360013100,38000,38000,38050,37850,1965
|
||
|
|
20230725,111400,11285517600,38000,38100,38100,38000,530
|
||
|
|
20230725,111300,11265359650,38100,38100,38100,38100,9
|
||
|
|
20230725,111200,11265016750,38050,38000,38100,38000,755
|
||
|
|
20230725,111100,11236318950,38000,38100,38100,38000,142
|
||
|
|
20230725,111000,11230920350,38100,38100,38100,38100,40
|
||
|
|
20230725,110900,11229396350,38000,37950,38050,37950,710
|
||
|
|
20230725,110800,11202444550,37950,38000,38050,37950,479
|
||
|
|
20230725,110700,11184237300,38000,38050,38050,38000,247
|
||
|
|
20230725,110600,11174848950,38050,38050,38100,38050,303
|
||
|
|
20230725,110500,11163309200,38100,38100,38100,37900,14
|
||
|
|
20230725,110400,11162777650,38100,38100,38100,38050,136
|
||
|
|
20230725,110300,11157598200,37900,38150,38150,37750,10381
|
||
|
|
20230725,110200,10763972600,38150,38100,38150,38100,71
|
||
|
|
20230725,110100,10761265950,38150,38200,38200,38150,381
|
||
|
|
20230725,110000,10746722150,38150,38250,38250,38150,304
|
||
|
|
20230725,105900,10735102250,38250,38300,38300,38250,953
|
||
|
|
20230725,105800,10698649450,38250,38300,38300,38250,354
|
||
|
|
20230725,105700,10685096950,38250,38300,38300,38250,1104
|
||
|
|
20230725,105600,10642818300,38300,38250,38300,38250,85
|
||
|
|
20230725,105500,10639565850,38250,38300,38300,38250,278
|
||
|
|
20230725,105400,10628920350,38300,38250,38300,38250,341
|
||
|
|
20230725,105300,10615873900,38300,38300,38300,38250,466
|
||
|
|
20230725,105200,10598042900,38300,38250,38300,38200,969
|
||
|
|
20230725,105100,10560962200,38200,38150,38200,38150,300
|
||
|
|
20230725,105000,10549506050,38150,38150,38150,38150,134
|
||
|
|
20230725,104900,10544393950,38250,38000,38250,37950,2909
|
||
|
|
20230725,104800,10433544300,37950,38050,38100,37950,736
|
||
|
|
20230725,104700,10405558600,38000,38100,38100,38000,116
|
||
|
|
20230725,104600,10401146450,38100,38050,38100,38050,367
|
||
|
|
20230725,104500,10387175750,38050,38100,38100,38050,1140
|
||
|
|
20230725,104400,10343798050,38100,38100,38150,38050,283
|
||
|
|
20230725,104300,10333018300,38100,38100,38150,38050,518
|
||
|
|
20230725,104200,10313289400,38100,38100,38150,38100,112
|
||
|
|
20230725,104100,10309022150,38100,38100,38100,38100,416
|
||
|
|
20230725,104000,10293172550,38150,38100,38150,38050,649
|
||
|
|
20230725,103900,10268468100,38150,38100,38150,38000,3756
|
||
|
|
20230725,103800,10125238650,38100,38150,38150,38100,1295
|
||
|
|
20230725,103700,10075872300,38100,38150,38150,38050,153
|
||
|
|
20230725,103600,10070042000,38100,38050,38100,38000,458
|
||
|
|
20230725,103500,10052607050,38050,38100,38100,38000,250
|
||
|
|
20230725,103400,10043095750,38100,38100,38150,38100,209
|
||
|
|
20230725,103300,10035132800,38100,38200,38200,38100,2352
|
||
|
|
20230725,103200,9945473700,38200,38200,38250,38200,2133
|
||
|
|
20230725,103100,9863971300,38200,38250,38300,38200,814
|
||
|
|
20230725,103000,9832865500,38250,38300,38300,38250,672
|
||
|
|
20230725,102900,9807148800,38300,38150,38300,38150,870
|
||
|
|
20230725,102800,9773884300,38150,38050,38200,38050,1729
|
||
|
|
20230725,102700,9707924350,38100,38000,38100,38000,959
|
||
|
|
20230725,102600,9671438650,38050,38100,38100,38000,91
|
||
|
|
20230725,102500,9667975850,38050,38050,38050,38000,224
|
||
|
|
20230725,102400,9659454750,38050,38050,38100,38050,461
|
||
|
|
20230725,102300,9641905750,38050,38050,38050,38000,36
|
||
|
|
20230725,102200,9640536100,38050,38100,38150,37950,325
|
||
|
|
20230725,102100,9628152600,38150,37650,38150,37650,4786
|
||
|
|
20230725,102000,9446752000,37650,37800,37800,37650,2770
|
||
|
|
20230725,101900,9342345550,37750,37900,37900,37750,859
|
||
|
|
20230725,101800,9309849750,37900,37850,37900,37850,244
|
||
|
|
20230725,101700,9300613350,37850,37900,37900,37850,273
|
||
|
|
20230725,101600,9290280100,37900,37950,37950,37850,143
|
||
|
|
20230725,101500,9284866300,37950,37850,37950,37850,141
|
||
|
|
20230725,101400,9279517800,37850,37900,37900,37850,155
|
||
|
|
20230725,101300,9273644850,37950,37900,37950,37850,256
|
||
|
|
20230725,101200,9263951250,37900,37900,37950,37850,370
|
||
|
|
20230725,101100,9249928550,37900,37850,37950,37800,1753
|
||
|
|
20230725,101000,9183505150,37900,37900,37950,37900,1474
|
||
|
|
20230725,100900,9127636200,37900,37900,38000,37900,999
|
||
|
|
20230725,100800,9089751350,37950,37850,37950,37850,422
|
||
|
|
20230725,100700,9073758650,37900,37800,37900,37800,712
|
||
|
|
20230725,100600,9046830100,37800,37700,37850,37700,586
|
||
|
|
20230725,100500,9024721350,37700,37700,37750,37700,932
|
||
|
|
20230725,100400,8989581800,37700,37850,37850,37700,2359
|
||
|
|
20230725,100300,8900541500,37850,37900,37900,37800,1072
|
||
|
|
20230725,100200,8859984550,37900,37900,37900,37900,628
|
||
|
|
20230725,100100,8836183350,37900,37950,37950,37900,658
|
||
|
|
20230725,100000,8811231700,37950,37900,38000,37900,935
|
||
|
|
20230725,095900,8775733600,37900,37900,37950,37900,1324
|
||
|
|
20230725,095800,8725488950,37900,37900,37900,37850,817
|
||
|
|
20230725,095700,8694529850,37900,37900,38050,37850,1644
|
||
|
|
20230725,095600,8632166000,37900,37900,37950,37900,266
|
||
|
|
20230725,095500,8622084400,37900,37950,38050,37800,6920
|
||
|
|
20230725,095400,8358850500,37950,37800,37950,37800,2220
|
||
|
|
20230725,095300,8274795000,37800,37750,37850,37750,808
|
||
|
|
20230725,095200,8244274800,37750,37850,37850,37700,2433
|
||
|
|
20230725,095100,8152339150,37900,37900,38000,37850,1060
|
||
|
|
20230725,095000,8112171400,38000,38050,38200,37900,2982
|
||
|
|
20230725,094900,7998733800,38000,38400,38600,38000,5530
|
||
|
|
20230725,094800,7786936500,38400,38100,38450,38100,3235
|
||
|
|
20230725,094700,7663129950,38050,38200,38300,38000,3836
|
||
|
|
20230725,094600,7516793600,38200,38000,38200,38000,7151
|
||
|
|
20230725,094500,7244497250,38000,37950,38000,37900,1384
|
||
|
|
20230725,094400,7191975100,37950,37700,37950,37650,4338
|
||
|
|
20230725,094300,7028005600,37650,37500,37700,37450,3926
|
||
|
|
20230725,094200,6880516650,37400,37350,37500,37350,1789
|
||
|
|
20230725,094100,6813491800,37400,37300,37450,37300,1743
|
||
|
|
20230725,094000,6748341050,37250,37400,37400,37250,1610
|
||
|
|
20230725,093900,6688256550,37400,37450,37450,37350,318
|
||
|
|
20230725,093800,6676376200,37500,37350,37550,37300,1856
|
||
|
|
20230725,093700,6606982150,37350,37500,37600,37350,5114
|
||
|
|
20230725,093600,6415266450,37600,37550,37600,37500,656
|
||
|
|
20230725,093500,6390632350,37550,37550,37600,37450,1326
|
||
|
|
20230725,093400,6340882900,37550,37600,37600,37450,1433
|
||
|
|
20230725,093300,6287036950,37600,37550,37600,37450,947
|
||
|
|
20230725,093200,6251494600,37550,37500,37550,37450,3137
|
||
|
|
20230725,093100,6133931050,37450,37450,37500,37400,2489
|
||
|
|
20230725,093000,6040784650,37400,37450,37450,37400,748
|
||
|
|
20230725,092900,6012788950,37400,37400,37450,37350,547
|
||
|
|
20230725,092800,5992338050,37400,37300,37450,37300,2859
|
||
|
|
20230725,092700,5885454100,37300,37250,37400,37250,3710
|
||
|
|
20230725,092600,5747011300,37200,37200,37250,37200,977
|
||
|
|
20230725,092500,5710666550,37100,36950,37200,36900,4692
|
||
|
|
20230725,092400,5536951100,36950,36900,37000,36900,1750
|
||
|
|
20230725,092300,5472307550,36950,37050,37200,36900,2624
|
||
|
|
20230725,092200,5375230750,37200,37250,37250,37000,1906
|
||
|
|
20230725,092100,5304581500,37150,37100,37300,37100,442
|
||
|
|
20230725,092000,5288148600,37100,37300,37300,37100,3726
|
||
|
|
20230725,091900,5149542200,37200,37300,37300,37200,1539
|
||
|
|
20230725,091800,5092226000,37300,37050,37300,37050,2714
|
||
|
|
20230725,091700,4991274950,37000,36550,37150,36500,10317
|
||
|
|
20230725,091600,4610716050,36550,36800,36800,36350,13758
|
||
|
|
20230725,091500,4108276600,36700,36700,36800,36550,16004
|
||
|
|
20230725,091400,3522253100,36550,37000,37050,36550,8731
|
||
|
|
20230725,091300,3201124400,37050,37200,37200,36900,12482
|
||
|
|
20230725,091200,2739216900,37250,37500,37600,37200,1852
|
||
|
|
20230725,091100,2670007950,37500,37200,37600,37200,7938
|
||
|
|
20230725,091000,2373549700,37150,37100,37200,37000,4540
|
||
|
|
20230725,090900,2205222600,37100,37300,37300,37000,5558
|
||
|
|
20230725,090800,1999024700,37300,37350,37400,37100,1288
|
||
|
|
20230725,090700,1951010050,37100,37600,37700,37100,5858
|
||
|
|
20230725,090600,1732543600,37550,37300,37700,37300,3495
|
||
|
|
20230725,090500,1601638450,37350,37000,37350,36900,5398
|
||
|
|
20230725,090400,1401167450,37000,37250,37300,36900,10778
|
||
|
|
20230725,090300,1001750600,37100,37500,37500,37100,5951
|
||
|
|
20230725,090200,780276350,37500,37550,37650,37400,9702
|
||
|
|
20230725,090100,416436150,37500,37200,37650,37150,4816
|
||
|
|
20230725,090000,236307050,37350,37550,37650,37200,6300
|