585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184200,153967168200,62100,62100,62100,62100,32279
|
|
20230725,184100,153967168200,62100,62100,62100,62100,0
|
|
20230725,184000,153967168200,62100,62100,62100,62100,0
|
|
20230725,183900,153967168200,62100,62100,62100,62100,0
|
|
20230725,183800,153967168200,62100,62100,62100,62100,0
|
|
20230725,183700,153967168200,62100,62100,62100,62100,0
|
|
20230725,183600,153967168200,62100,62100,62100,62100,0
|
|
20230725,183500,153967168200,62100,62100,62100,62100,0
|
|
20230725,183400,153967168200,62100,62100,62100,62100,0
|
|
20230725,183300,153967168200,62100,62100,62100,62100,0
|
|
20230725,183200,153967168200,62100,62100,62100,62100,0
|
|
20230725,183100,153967168200,62100,62100,62100,62100,0
|
|
20230725,183000,153967168200,62100,62100,62100,62100,0
|
|
20230725,182900,153967168200,62100,62100,62100,62100,0
|
|
20230725,182800,153967168200,62100,62100,62100,62100,0
|
|
20230725,182700,153967168200,62100,62100,62100,62100,0
|
|
20230725,182600,153967168200,62100,62100,62100,62100,0
|
|
20230725,182500,153967168200,62100,62100,62100,62100,0
|
|
20230725,182400,153967168200,62100,62100,62100,62100,0
|
|
20230725,182300,153967168200,62100,62100,62100,62100,0
|
|
20230725,182200,153967168200,62100,62100,62100,62100,0
|
|
20230725,182100,153967168200,62100,62100,62100,62100,0
|
|
20230725,182000,153967168200,62100,62100,62100,62100,0
|
|
20230725,181900,153967168200,62100,62100,62100,62100,0
|
|
20230725,181800,153967168200,62100,62100,62100,62100,0
|
|
20230725,181700,153967168200,62100,62100,62100,62100,0
|
|
20230725,181600,153967168200,62100,62100,62100,62100,0
|
|
20230725,181500,153967168200,62100,62100,62100,62100,0
|
|
20230725,181400,153967168200,62100,62100,62100,62100,0
|
|
20230725,181300,153967168200,62100,62100,62100,62100,0
|
|
20230725,181200,153967168200,62100,62100,62100,62100,32279
|
|
20230725,181100,153967168200,62100,62100,62100,62100,0
|
|
20230725,181000,153967168200,62100,62100,62100,62100,0
|
|
20230725,180900,153967168200,62100,62100,62100,62100,0
|
|
20230725,180800,153967168200,62100,62100,62100,62100,0
|
|
20230725,180700,153967168200,62100,62100,62100,62100,0
|
|
20230725,180600,153967168200,62100,62100,62100,62100,0
|
|
20230725,180500,153967168200,62100,62100,62100,62100,0
|
|
20230725,180400,153967168200,62100,62100,62100,62100,0
|
|
20230725,180300,153967168200,62100,62100,62100,62100,0
|
|
20230725,180200,153967168200,62100,62100,62100,62100,0
|
|
20230725,180100,153967168200,62100,62100,62100,62100,0
|
|
20230725,180000,153967168200,62100,62100,62100,62100,0
|
|
20230725,175900,153967168200,62100,62100,62100,62100,0
|
|
20230725,175800,153967168200,62100,62100,62100,62100,0
|
|
20230725,175700,153967168200,62100,62100,62100,62100,0
|
|
20230725,175600,153967168200,62100,62100,62100,62100,0
|
|
20230725,175500,153967168200,62100,62100,62100,62100,0
|
|
20230725,175400,153967168200,62100,62100,62100,62100,0
|
|
20230725,175300,153967168200,62100,62100,62100,62100,0
|
|
20230725,175200,153967168200,62100,62100,62100,62100,0
|
|
20230725,175100,153967168200,62100,62100,62100,62100,0
|
|
20230725,175000,153967168200,62100,62100,62100,62100,0
|
|
20230725,174900,153967168200,62100,62100,62100,62100,0
|
|
20230725,174800,153967168200,62100,62100,62100,62100,0
|
|
20230725,174700,153967168200,62100,62100,62100,62100,0
|
|
20230725,174600,153967168200,62100,62100,62100,62100,0
|
|
20230725,174500,153967168200,62100,62100,62100,62100,0
|
|
20230725,174400,153967168200,62100,62100,62100,62100,0
|
|
20230725,174300,153967168200,62100,62100,62100,62100,0
|
|
20230725,174200,153967168200,62100,62100,62100,62100,32279
|
|
20230725,174100,153967168200,62100,62100,62100,62100,0
|
|
20230725,174000,153967168200,62100,62100,62100,62100,0
|
|
20230725,173900,153967168200,62100,62100,62100,62100,0
|
|
20230725,173800,153967168200,62100,62100,62100,62100,0
|
|
20230725,173700,153967168200,62100,62100,62100,62100,0
|
|
20230725,173600,153967168200,62100,62100,62100,62100,0
|
|
20230725,173500,153967168200,62100,62100,62100,62100,0
|
|
20230725,173400,153967168200,62100,62100,62100,62100,0
|
|
20230725,173300,153967168200,62100,62100,62100,62100,0
|
|
20230725,173200,153967168200,62100,62100,62100,62100,0
|
|
20230725,173100,153967168200,62100,62100,62100,62100,0
|
|
20230725,173000,153967168200,62100,62100,62100,62100,0
|
|
20230725,172900,153967168200,62100,62100,62100,62100,0
|
|
20230725,172800,153967168200,62100,62100,62100,62100,0
|
|
20230725,172700,153967168200,62100,62100,62100,62100,0
|
|
20230725,172600,153967168200,62100,62100,62100,62100,0
|
|
20230725,172500,153967168200,62100,62100,62100,62100,0
|
|
20230725,172400,153967168200,62100,62100,62100,62100,0
|
|
20230725,172300,153967168200,62100,62100,62100,62100,0
|
|
20230725,172200,153967168200,62100,62100,62100,62100,0
|
|
20230725,172100,153967168200,62100,62100,62100,62100,0
|
|
20230725,172000,153967168200,62100,62100,62100,62100,0
|
|
20230725,171900,153967168200,62100,62100,62100,62100,0
|
|
20230725,171800,153967168200,62100,62100,62100,62100,0
|
|
20230725,171700,153967168200,62100,62100,62100,62100,0
|
|
20230725,171600,153967168200,62100,62100,62100,62100,0
|
|
20230725,171500,153967168200,62100,62100,62100,62100,0
|
|
20230725,171400,153967168200,62100,62100,62100,62100,0
|
|
20230725,171300,153967168200,62100,62100,62100,62100,0
|
|
20230725,171200,153967168200,62100,62100,62100,62100,32279
|
|
20230725,171100,153967168200,62100,62100,62100,62100,0
|
|
20230725,171000,153967168200,62100,62100,62100,62100,0
|
|
20230725,170900,153967168200,62100,62100,62100,62100,0
|
|
20230725,170800,153967168200,62100,62100,62100,62100,0
|
|
20230725,170700,153967168200,62100,62100,62100,62100,0
|
|
20230725,170600,153967168200,62100,62100,62100,62100,0
|
|
20230725,170500,153967168200,62100,62100,62100,62100,0
|
|
20230725,170400,153967168200,62100,62100,62100,62100,0
|
|
20230725,170300,153967168200,62100,62100,62100,62100,0
|
|
20230725,170200,153967168200,62100,62100,62100,62100,0
|
|
20230725,170100,153967168200,62100,62100,62100,62100,0
|
|
20230725,170000,153967168200,62100,62100,62100,62100,0
|
|
20230725,165900,153967168200,62100,62100,62100,62100,0
|
|
20230725,165800,153967168200,62100,62100,62100,62100,0
|
|
20230725,165700,153967168200,62100,62100,62100,62100,0
|
|
20230725,165600,153967168200,62100,62100,62100,62100,0
|
|
20230725,165500,153967168200,62100,62100,62100,62100,0
|
|
20230725,165400,153967168200,62100,62100,62100,62100,0
|
|
20230725,165300,153967168200,62100,62100,62100,62100,0
|
|
20230725,165200,153967168200,62100,62100,62100,62100,0
|
|
20230725,165100,153967168200,62100,62100,62100,62100,0
|
|
20230725,165000,153967168200,62100,62100,62100,62100,0
|
|
20230725,164900,153967168200,62100,62100,62100,62100,0
|
|
20230725,164800,153967168200,62100,62100,62100,62100,0
|
|
20230725,164700,153967168200,62100,62100,62100,62100,0
|
|
20230725,164600,153967168200,62100,62100,62100,62100,0
|
|
20230725,164500,153967168200,62100,62100,62100,62100,0
|
|
20230725,164400,153967168200,62100,62100,62100,62100,0
|
|
20230725,164300,153967168200,62100,62100,62100,62100,0
|
|
20230725,164200,153967168200,62100,62100,62100,62100,32279
|
|
20230725,164100,153967168200,62100,62100,62100,62100,0
|
|
20230725,164000,153967168200,62100,62100,62100,62100,0
|
|
20230725,163900,153967168200,62100,62100,62100,62100,0
|
|
20230725,163800,153967168200,62100,62100,62100,62100,0
|
|
20230725,163700,153967168200,62100,62100,62100,62100,0
|
|
20230725,163600,153967168200,62100,62100,62100,62100,0
|
|
20230725,163500,153967168200,62100,62100,62100,62100,0
|
|
20230725,163400,153967168200,62100,62100,62100,62100,0
|
|
20230725,163300,153967168200,62100,62100,62100,62100,0
|
|
20230725,163200,153967168200,62100,62100,62100,62100,0
|
|
20230725,163100,153967168200,62100,62100,62100,62100,0
|
|
20230725,163000,153967168200,62100,62100,62100,62100,0
|
|
20230725,162900,153967168200,62100,62100,62100,62100,0
|
|
20230725,162800,153967168200,62100,62100,62100,62100,0
|
|
20230725,162700,153967168200,62100,62100,62100,62100,0
|
|
20230725,162600,153967168200,62100,62100,62100,62100,0
|
|
20230725,162500,153967168200,62100,62100,62100,62100,0
|
|
20230725,162400,153967168200,62100,62100,62100,62100,0
|
|
20230725,162300,153967168200,62100,62100,62100,62100,0
|
|
20230725,162200,153967168200,62100,62100,62100,62100,0
|
|
20230725,162100,153967168200,62100,62100,62100,62100,0
|
|
20230725,162000,153967168200,62100,62100,62100,62100,0
|
|
20230725,161900,153967168200,62100,62100,62100,62100,0
|
|
20230725,161800,153967168200,62100,62100,62100,62100,0
|
|
20230725,161700,153967168200,62100,62100,62100,62100,0
|
|
20230725,161600,153967168200,62100,62100,62100,62100,0
|
|
20230725,161500,153967168200,62100,62100,62100,62100,0
|
|
20230725,161400,153967168200,62100,62100,62100,62100,0
|
|
20230725,161300,153967168200,62100,62100,62100,62100,0
|
|
20230725,161200,153967168200,62100,62100,62100,62100,32279
|
|
20230725,161100,153967168200,62100,62100,62100,62100,0
|
|
20230725,161000,153967168200,62100,62100,62100,62100,0
|
|
20230725,160900,153967168200,62100,62100,62100,62100,0
|
|
20230725,160800,153967168200,62100,62100,62100,62100,0
|
|
20230725,160700,153967168200,62100,62100,62100,62100,0
|
|
20230725,160600,153967168200,62100,62100,62100,62100,0
|
|
20230725,160500,153967168200,62100,62100,62100,62100,0
|
|
20230725,160400,153967168200,62100,62100,62100,62100,0
|
|
20230725,160300,153967168200,62100,62100,62100,62100,0
|
|
20230725,160200,153967168200,62100,62100,62100,62100,0
|
|
20230725,160100,153967168200,62100,62100,62100,62100,0
|
|
20230725,160000,153967168200,62100,62100,62100,62100,0
|
|
20230725,155900,153967168200,62100,62100,62100,62100,0
|
|
20230725,155800,153967168200,62100,62100,62100,62100,0
|
|
20230725,155700,153967168200,62100,62100,62100,62100,0
|
|
20230725,155600,153967168200,62100,62100,62100,62100,0
|
|
20230725,155500,153967168200,62100,62100,62100,62100,0
|
|
20230725,155400,153967168200,62100,62100,62100,62100,0
|
|
20230725,155300,153967168200,62100,62100,62100,62100,0
|
|
20230725,155200,153967168200,62100,62100,62100,62100,0
|
|
20230725,155100,153967168200,62100,62100,62100,62100,0
|
|
20230725,155000,153967168200,62100,62100,62100,62100,0
|
|
20230725,154900,153967168200,62100,62100,62100,62100,0
|
|
20230725,154800,153967168200,62100,62100,62100,62100,0
|
|
20230725,154700,153967168200,62100,62100,62100,62100,0
|
|
20230725,154600,153967168200,62100,62100,62100,62100,0
|
|
20230725,154500,153967168200,62100,62100,62100,62100,0
|
|
20230725,154400,153967168200,62100,62100,62100,62100,0
|
|
20230725,154300,153967168200,62100,62100,62100,62100,0
|
|
20230725,154200,153967168200,62100,62100,62100,62100,32279
|
|
20230725,154100,153967168200,62100,62100,62100,62100,0
|
|
20230725,154000,153967168200,62100,62100,62100,62100,0
|
|
20230725,153900,153967168200,62100,62100,62100,62100,0
|
|
20230725,153800,153967168200,62100,62100,62100,62100,0
|
|
20230725,153700,153967168200,62100,62100,62100,62100,0
|
|
20230725,153600,153967168200,62100,62100,62100,62100,0
|
|
20230725,153500,153967168200,62100,62100,62100,62100,0
|
|
20230725,153400,153967168200,62100,62100,62100,62100,0
|
|
20230725,153300,153967168200,62100,62100,62100,62100,0
|
|
20230725,153200,153967168200,62100,62100,62100,62100,0
|
|
20230725,153100,153967168200,62100,62100,62100,62100,0
|
|
20230725,153000,153967168200,62100,62100,62100,62100,32279
|
|
20230725,152900,151962642300,62100,62100,62100,62100,0
|
|
20230725,152800,151962642300,62100,62100,62100,62100,0
|
|
20230725,152700,151962642300,62100,62100,62100,62100,0
|
|
20230725,152600,151962642300,62100,62100,62100,62100,0
|
|
20230725,152500,151962642300,62100,62100,62100,62100,0
|
|
20230725,152400,151962642300,62100,62100,62100,62100,0
|
|
20230725,152300,151962642300,62100,62100,62100,62100,0
|
|
20230725,152200,151962642300,62100,62100,62100,62100,0
|
|
20230725,152100,151962642300,62100,62100,62100,62100,0
|
|
20230725,152000,151962642300,62100,62100,62100,62100,0
|
|
20230725,151900,151962642300,62100,62100,62200,62100,6938
|
|
20230725,151800,151531436200,62100,62100,62300,62100,6890
|
|
20230725,151700,151102957300,62200,62100,62200,62000,11537
|
|
20230725,151600,150386661400,62100,62100,62100,62000,8816
|
|
20230725,151500,149839719900,62100,62100,62200,62000,8431
|
|
20230725,151400,149316166600,62200,62200,62300,62100,6833
|
|
20230725,151300,148891429100,62200,62200,62300,62200,5024
|
|
20230725,151200,148578845900,62300,62400,62500,62200,6851
|
|
20230725,151100,148151766200,62400,62500,62600,62400,2672
|
|
20230725,151000,147984848300,62500,62200,62500,62200,5508
|
|
20230725,150900,147641377900,62200,62100,62300,62000,18600
|
|
20230725,150800,146485703000,62100,62400,62500,62100,15518
|
|
20230725,150700,145519264800,62500,62600,62600,62400,17433
|
|
20230725,150600,144429980900,62600,62500,62600,62500,2653
|
|
20230725,150500,144264138100,62500,62500,62600,62500,3567
|
|
20230725,150400,144041154700,62600,62600,62600,62500,5025
|
|
20230725,150300,143727049200,62600,62500,62600,62500,4973
|
|
20230725,150200,143416173800,62500,62600,62600,62500,2955
|
|
20230725,150100,143231403900,62600,62600,62700,62500,13118
|
|
20230725,150000,142410356800,62600,62700,62700,62600,2751
|
|
20230725,145900,142238119900,62600,62600,62700,62600,3919
|
|
20230725,145800,141992730500,62600,62800,62800,62600,5612
|
|
20230725,145700,141640916200,62800,62700,62800,62700,4210
|
|
20230725,145600,141376916600,62800,62700,62800,62700,2336
|
|
20230725,145500,141230375200,62700,62800,62800,62700,2763
|
|
20230725,145400,141056993900,62700,62700,62900,62700,2315
|
|
20230725,145300,140911648000,62800,62800,62800,62700,3983
|
|
20230725,145200,140661806300,62700,62800,62900,62700,3316
|
|
20230725,145100,140453668200,62800,62800,62900,62700,1686
|
|
20230725,145000,140347790800,62800,62700,62800,62700,2677
|
|
20230725,144900,140179735600,62700,62800,62800,62700,1308
|
|
20230725,144800,140097650100,62800,62700,62800,62700,9761
|
|
20230725,144700,139485523900,62700,62700,62800,62700,2067
|
|
20230725,144600,139355829700,62700,62800,62800,62700,2486
|
|
20230725,144500,139199843700,62800,62800,62900,62800,1345
|
|
20230725,144400,139115376600,62800,62800,62900,62700,6815
|
|
20230725,144300,138687395900,62900,62900,62900,62800,2039
|
|
20230725,144200,138559321100,62800,62900,62900,62800,3904
|
|
20230725,144100,138314003900,62900,62900,62900,62800,2983
|
|
20230725,144000,138126624100,62800,62900,62900,62800,2073
|
|
20230725,143900,137996322600,62900,62800,62900,62800,2809
|
|
20230725,143800,137819869500,62800,62900,63000,62800,1880
|
|
20230725,143700,137701646100,62900,63000,63000,62800,6672
|
|
20230725,143600,137281533400,63000,62900,63000,62900,3038
|
|
20230725,143500,137090435200,62900,62900,63000,62900,2127
|
|
20230725,143400,136956641300,62900,63000,63000,62900,3098
|
|
20230725,143300,136761752000,63000,63100,63100,63000,1735
|
|
20230725,143200,136652443300,63100,63000,63100,62900,4509
|
|
20230725,143100,136368728200,63000,63100,63100,62900,2315
|
|
20230725,143000,136222766200,63000,63000,63100,62900,1902
|
|
20230725,142900,136102940000,63000,63000,63100,63000,1622
|
|
20230725,142800,136000753000,63000,62900,63100,62900,945
|
|
20230725,142700,135941252000,62900,63000,63100,62900,2923
|
|
20230725,142600,135757262700,63100,63200,63200,63000,731
|
|
20230725,142500,135711165000,63000,63000,63100,63000,1171
|
|
20230725,142400,135637347900,63000,63100,63100,63000,635
|
|
20230725,142300,135597328300,63000,62900,63100,62900,4475
|
|
20230725,142200,135315291100,62900,63000,63100,62900,5098
|
|
20230725,142100,134994350900,63000,63000,63100,63000,2137
|
|
20230725,142000,134859716300,63100,63100,63200,63000,2693
|
|
20230725,141900,134689791400,63100,63200,63200,63100,1156
|
|
20230725,141800,134616815600,63100,63200,63200,63100,944
|
|
20230725,141700,134557200200,63200,63200,63300,63100,1105
|
|
20230725,141600,134487390900,63200,63300,63300,63200,166
|
|
20230725,141500,134476885800,63300,63100,63300,63100,5770
|
|
20230725,141400,134111926000,63100,63300,63300,63100,2258
|
|
20230725,141300,133969253800,63300,63400,63400,63300,1751
|
|
20230725,141200,133858409100,63300,63300,63400,63300,2881
|
|
20230725,141100,133676040100,63300,63400,63400,63300,1077
|
|
20230725,141000,133607837300,63400,63400,63500,63400,2977
|
|
20230725,140900,133419085800,63400,63400,63500,63400,1749
|
|
20230725,140800,133308087000,63400,63500,63500,63400,2130
|
|
20230725,140700,133173018100,63400,63300,63500,63200,8002
|
|
20230725,140600,132666194300,63200,63200,63300,63100,2590
|
|
20230725,140500,132502506800,63200,63100,63200,63100,706
|
|
20230725,140400,132457947200,63100,63000,63200,63000,7075
|
|
20230725,140300,132011644200,63000,63000,63100,62900,3263
|
|
20230725,140200,131805995400,63000,62800,63100,62800,6434
|
|
20230725,140100,131400935300,62800,62800,62900,62800,560
|
|
20230725,140000,131365735700,62900,62800,62900,62800,3342
|
|
20230725,135900,131155849000,62800,62800,62900,62700,4071
|
|
20230725,135800,130900176800,62800,62900,62900,62800,1971
|
|
20230725,135700,130776386300,62900,62800,62900,62800,2048
|
|
20230725,135600,130647668300,62800,62800,62900,62700,3144
|
|
20230725,135500,130450185500,62900,62900,62900,62700,3858
|
|
20230725,135400,130207929200,62700,62700,62900,62700,3508
|
|
20230725,135300,129987737300,62800,62800,62900,62700,12453
|
|
20230725,135200,129206200800,62800,63100,63100,62800,28421
|
|
20230725,135100,127417260500,63200,63200,63200,63100,2214
|
|
20230725,135000,127277374900,63200,63100,63200,63100,1920
|
|
20230725,134900,127156146000,63100,63000,63100,63000,3717
|
|
20230725,134800,126921654100,63000,63000,63100,63000,2516
|
|
20230725,134700,126763071000,63000,63100,63100,63000,1952
|
|
20230725,134600,126640068500,63000,63100,63200,63000,2535
|
|
20230725,134500,126480133100,63100,63200,63200,63100,4313
|
|
20230725,134400,126207939200,63200,63200,63300,63100,8866
|
|
20230725,134300,125647869500,63200,63300,63300,63200,408
|
|
20230725,134200,125622064200,63200,63200,63300,63200,1279
|
|
20230725,134100,125541208700,63200,63200,63300,63200,1094
|
|
20230725,134000,125472030700,63200,63400,63400,63200,8718
|
|
20230725,133900,124919838200,63400,63600,63600,63400,7049
|
|
20230725,133800,124472247600,63500,63500,63600,63500,1323
|
|
20230725,133700,124388222700,63600,63600,63600,63500,774
|
|
20230725,133600,124339009800,63600,63600,63600,63500,2411
|
|
20230725,133500,124185835800,63600,63500,63600,63500,744
|
|
20230725,133400,124138548500,63500,63500,63600,63500,646
|
|
20230725,133300,124097495100,63600,63500,63600,63500,1945
|
|
20230725,133200,123973953400,63500,63600,63600,63500,532
|
|
20230725,133100,123940163800,63600,63500,63600,63500,1180
|
|
20230725,133000,123865184500,63600,63600,63600,63500,437
|
|
20230725,132900,123837408100,63600,63600,63700,63500,1138
|
|
20230725,132800,123765024600,63500,63600,63600,63500,537
|
|
20230725,132700,123730873500,63600,63600,63600,63500,639
|
|
20230725,132600,123690253000,63600,63500,63600,63500,1785
|
|
20230725,132500,123576812000,63500,63500,63600,63500,409
|
|
20230725,132400,123550824000,63500,63600,63600,63500,2129
|
|
20230725,132300,123415601000,63600,63600,63700,63500,976
|
|
20230725,132200,123353523800,63600,63600,63700,63600,1363
|
|
20230725,132100,123266828600,63600,63600,63700,63600,250
|
|
20230725,132000,123250919400,63600,63600,63700,63600,1872
|
|
20230725,131900,123131856400,63600,63700,63700,63600,1233
|
|
20230725,131800,123053337700,63700,63700,63700,63600,1381
|
|
20230725,131700,122965427300,63800,63700,63800,63700,2464
|
|
20230725,131600,122808355700,63700,63800,63800,63700,1133
|
|
20230725,131500,122736167100,63800,63700,63800,63600,3268
|
|
20230725,131400,122528020300,63700,63600,63700,63500,446
|
|
20230725,131300,122499645300,63600,63600,63700,63500,3156
|
|
20230725,131200,122299007800,63500,63600,63600,63500,1163
|
|
20230725,131100,122225045500,63500,63300,63600,63300,5893
|
|
20230725,131000,121850835600,63400,63400,63400,63300,814
|
|
20230725,130900,121799232700,63300,63300,63400,63300,352
|
|
20230725,130800,121776948800,63300,63300,63400,63300,637
|
|
20230725,130700,121736620200,63400,63400,63400,63300,911
|
|
20230725,130600,121678915800,63400,63400,63400,63300,1900
|
|
20230725,130500,121558577300,63300,63400,63500,63300,2847
|
|
20230725,130400,121378279400,63500,63400,63500,63400,1115
|
|
20230725,130300,121307580900,63400,63400,63500,63400,1138
|
|
20230725,130200,121235396300,63400,63400,63500,63400,1168
|
|
20230725,130100,121161340500,63400,63500,63500,63400,1299
|
|
20230725,130000,121078873800,63400,63500,63500,63400,239
|
|
20230725,125900,121063706200,63400,63400,63500,63300,1593
|
|
20230725,125800,120962748000,63400,63200,63400,63100,6320
|
|
20230725,125700,120562598500,63200,63200,63200,63100,1501
|
|
20230725,125600,120467843600,63100,63200,63200,63100,1792
|
|
20230725,125500,120354626200,63200,63200,63300,63200,1102
|
|
20230725,125400,120284968000,63300,63100,63300,63100,1883
|
|
20230725,125300,120165975800,63200,63200,63300,63100,2023
|
|
20230725,125200,120038218400,63200,63300,63400,63200,1311
|
|
20230725,125100,119955314600,63300,63300,63300,63200,1370
|
|
20230725,125000,119868603100,63300,63400,63400,63300,1061
|
|
20230725,124900,119801397800,63400,63400,63500,63200,3378
|
|
20230725,124800,119587502300,63200,63200,63300,63200,3126
|
|
20230725,124700,119389750100,63200,63300,63300,63200,1398
|
|
20230725,124600,119301394400,63200,63300,63300,63200,1947
|
|
20230725,124500,119178342500,63300,63300,63300,63200,759
|
|
20230725,124400,119130333800,63200,63200,63300,63200,1465
|
|
20230725,124300,119037663200,63300,63200,63300,63200,834
|
|
20230725,124200,118984933900,63200,63300,63300,63200,610
|
|
20230725,124100,118946324800,63300,63300,63300,63200,984
|
|
20230725,124000,118884037900,63300,63200,63300,63200,1111
|
|
20230725,123900,118813813700,63300,63300,63400,63200,626
|
|
20230725,123800,118774195500,63400,63300,63400,63300,387
|
|
20230725,123700,118749695500,63300,63300,63400,63300,483
|
|
20230725,123600,118719119300,63300,63300,63400,63300,570
|
|
20230725,123500,118683036700,63300,63300,63400,63300,862
|
|
20230725,123400,118628467200,63300,63400,63400,63300,763
|
|
20230725,123300,118580166300,63300,63300,63400,63300,1245
|
|
20230725,123200,118501309200,63300,63300,63400,63300,1509
|
|
20230725,123100,118405735200,63400,63300,63400,63300,767
|
|
20230725,123000,118357153100,63400,63400,63400,63300,483
|
|
20230725,122900,118326548100,63400,63400,63400,63300,1287
|
|
20230725,122800,118245050300,63400,63400,63400,63300,471
|
|
20230725,122700,118215199800,63400,63400,63500,63400,982
|
|
20230725,122600,118152918600,63500,63400,63500,63400,1142
|
|
20230725,122500,118080509200,63400,63500,63500,63400,661
|
|
20230725,122400,118038577800,63500,63400,63500,63400,832
|
|
20230725,122300,117985774200,63400,63300,63500,63300,2516
|
|
20230725,122200,117826331500,63300,63100,63300,63100,1423
|
|
20230725,122100,117736386400,63100,63100,63200,63000,1140
|
|
20230725,122000,117664443000,63100,63100,63200,63100,1659
|
|
20230725,121900,117559750000,63100,63000,63200,63000,1749
|
|
20230725,121800,117449510100,63000,63000,63100,63000,2781
|
|
20230725,121700,117274093500,63000,62900,63100,62900,5602
|
|
20230725,121600,116921553600,62900,63100,63100,62900,8981
|
|
20230725,121500,116355855900,63100,63100,63100,63000,3288
|
|
20230725,121400,116148677500,63100,63100,63100,63000,4246
|
|
20230725,121300,115881068500,63100,63000,63100,63000,4591
|
|
20230725,121200,115591576100,63000,63100,63100,63000,4130
|
|
20230725,121100,115331335700,63100,63200,63300,63000,18949
|
|
20230725,121000,114134643900,63200,63200,63300,63200,853
|
|
20230725,120900,114080728600,63200,63300,63300,63200,4293
|
|
20230725,120800,113809048200,63300,63300,63400,63300,4499
|
|
20230725,120700,113524257000,63400,63300,63400,63300,1192
|
|
20230725,120600,113448761800,63400,63300,63400,63300,618
|
|
20230725,120500,113409608800,63300,63400,63400,63300,568
|
|
20230725,120400,113373636300,63400,63300,63400,63300,1442
|
|
20230725,120300,113282336900,63300,63300,63400,63300,1891
|
|
20230725,120200,113162540400,63300,63400,63400,63300,836
|
|
20230725,120100,113109586200,63300,63300,63400,63300,1486
|
|
20230725,120000,113015519300,63400,63400,63400,63300,873
|
|
20230725,115900,112960192000,63400,63300,63500,63300,990
|
|
20230725,115800,112897447600,63400,63400,63500,63300,3177
|
|
20230725,115700,112696020300,63400,63500,63600,63400,1972
|
|
20230725,115600,112570957000,63500,63500,63600,63500,593
|
|
20230725,115500,112533295800,63500,63500,63600,63500,2014
|
|
20230725,115400,112405399800,63500,63600,63600,63500,1231
|
|
20230725,115300,112327217400,63600,63500,63600,63500,460
|
|
20230725,115200,112297990900,63500,63500,63700,63500,714
|
|
20230725,115100,112252601600,63600,63600,63700,63500,783
|
|
20230725,115000,112202799000,63600,63600,63600,63500,1685
|
|
20230725,114900,112095702100,63600,63500,63600,63500,851
|
|
20230725,114800,112041658700,63600,63600,63600,63500,431
|
|
20230725,114700,112014248200,63600,63500,63600,63400,3781
|
|
20230725,114600,111774082600,63500,63400,63500,63400,2683
|
|
20230725,114500,111603815900,63400,63400,63500,63400,875
|
|
20230725,114400,111548315200,63500,63400,63500,63400,947
|
|
20230725,114300,111488253500,63400,63400,63500,63400,1303
|
|
20230725,114200,111405641400,63400,63500,63500,63400,698
|
|
20230725,114100,111361370900,63500,63500,63500,63400,366
|
|
20230725,114000,111338146300,63400,63400,63500,63400,1250
|
|
20230725,113900,111258889500,63400,63500,63500,63400,1402
|
|
20230725,113800,111169930400,63400,63400,63500,63400,1448
|
|
20230725,113700,111078121800,63500,63500,63500,63400,1326
|
|
20230725,113600,110994034800,63400,63500,63500,63400,1282
|
|
20230725,113500,110912693800,63500,63400,63500,63300,1912
|
|
20230725,113400,110791502800,63300,63300,63400,63300,779
|
|
20230725,113300,110742164100,63300,63400,63400,63300,2113
|
|
20230725,113200,110608347100,63400,63400,63500,63400,3481
|
|
20230725,113100,110387648400,63400,63500,63600,63400,2574
|
|
20230725,113000,110224377700,63500,63500,63600,63500,1207
|
|
20230725,112900,110147727900,63600,63600,63600,63500,1035
|
|
20230725,112800,110082001300,63500,63500,63600,63500,1110
|
|
20230725,112700,110011497700,63500,63600,63600,63500,1633
|
|
20230725,112600,109907770300,63600,63600,63600,63500,2227
|
|
20230725,112500,109766304900,63500,63600,63600,63500,271
|
|
20230725,112400,109749080400,63500,63500,63600,63500,442
|
|
20230725,112300,109720994700,63600,63500,63600,63500,1390
|
|
20230725,112200,109632682600,63500,63500,63600,63500,2339
|
|
20230725,112100,109484151700,63500,63500,63600,63500,679
|
|
20230725,112000,109441021800,63500,63500,63600,63500,1053
|
|
20230725,111900,109374145600,63500,63600,63600,63500,1327
|
|
20230725,111800,109289839500,63600,63600,63600,63500,1448
|
|
20230725,111700,109197843200,63600,63700,63700,63500,732
|
|
20230725,111600,109151324200,63600,63600,63700,63500,1695
|
|
20230725,111500,109043588400,63600,63600,63700,63500,2791
|
|
20230725,111400,108866065300,63600,63600,63700,63500,1096
|
|
20230725,111300,108796357400,63600,63500,63700,63500,1216
|
|
20230725,111200,108719100800,63500,63400,63600,63400,4276
|
|
20230725,111100,108447500100,63400,63500,63500,63400,1419
|
|
20230725,111000,108357485600,63500,63500,63500,63400,1305
|
|
20230725,110900,108274695100,63400,63500,63600,63400,2263
|
|
20230725,110800,108131128500,63500,63400,63600,63400,1307
|
|
20230725,110700,108048143000,63400,63400,63500,63400,1434
|
|
20230725,110600,107957104000,63500,63700,63700,63400,6629
|
|
20230725,110500,107536474500,63700,63700,63700,63600,1476
|
|
20230725,110400,107442566200,63600,63600,63700,63500,2988
|
|
20230725,110300,107252706800,63500,63600,63600,63500,2232
|
|
20230725,110200,107110905500,63500,63700,63700,63500,1254
|
|
20230725,110100,107031163800,63700,63700,63800,63600,2151
|
|
20230725,110000,106894144800,63700,63700,63800,63700,653
|
|
20230725,105900,106852528800,63800,63800,63800,63700,1218
|
|
20230725,105800,106774889600,63800,63500,63800,63500,2559
|
|
20230725,105700,106612152600,63600,63600,63600,63500,657
|
|
20230725,105600,106570394500,63600,63700,63700,63500,945
|
|
20230725,105500,106510297400,63600,63500,63700,63400,2554
|
|
20230725,105400,106348020500,63500,63400,63600,63400,1669
|
|
20230725,105300,106242109000,63400,63400,63500,63300,5375
|
|
20230725,105200,105901601000,63400,63500,63500,63400,2334
|
|
20230725,105100,105753607900,63500,63400,63500,63300,3040
|
|
20230725,105000,105561007300,63400,63600,63600,63400,4299
|
|
20230725,104900,105288294800,63500,63600,63600,63500,2531
|
|
20230725,104800,105127560100,63500,63500,63700,63500,2950
|
|
20230725,104700,104940160500,63600,63600,63700,63600,4274
|
|
20230725,104600,104668224100,63600,63400,63700,63400,3913
|
|
20230725,104500,104419602500,63400,63500,63600,63400,2258
|
|
20230725,104400,104276272000,63500,63500,63600,63500,3768
|
|
20230725,104300,104036966500,63600,63700,63700,63600,2252
|
|
20230725,104200,103893700400,63700,63600,63700,63600,1830
|
|
20230725,104100,103777212700,63700,63800,63800,63600,3292
|
|
20230725,104000,103567385500,63800,63800,63900,63700,1844
|
|
20230725,103900,103449768400,63800,63800,63900,63700,3120
|
|
20230725,103800,103250829900,63800,63900,63900,63800,1846
|
|
20230725,103700,103133043000,63900,63800,64000,63700,3059
|
|
20230725,103600,102937695000,63800,63700,63800,63600,2121
|
|
20230725,103500,102802567500,63700,63300,63700,63300,2069
|
|
20230725,103400,102671163000,63400,63200,63400,63200,6124
|
|
20230725,103300,102283590000,63300,63300,63400,63100,12081
|
|
20230725,103200,101519468200,63300,63500,63500,63300,9739
|
|
20230725,103100,100902508600,63400,63500,63600,63400,4946
|
|
20230725,103000,100588296400,63600,63500,63600,63500,2071
|
|
20230725,102900,100456713200,63500,63700,63800,63500,4935
|
|
20230725,102800,100142679700,63700,63800,63900,63700,2817
|
|
20230725,102700,99963016100,63900,63900,64000,63800,885
|
|
20230725,102600,99906465100,63900,63900,64100,63800,5881
|
|
20230725,102500,99530250700,64000,64000,64100,63900,4872
|
|
20230725,102400,99218523400,64000,63900,64100,63800,3247
|
|
20230725,102300,99010854100,63900,64000,64000,63900,1733
|
|
20230725,102200,98900032000,64100,63700,64200,63600,4569
|
|
20230725,102100,98607865700,63700,63600,63800,63600,4610
|
|
20230725,102000,98314189200,63600,63500,63700,63400,5215
|
|
20230725,101900,97982851600,63500,63700,63700,63500,11770
|
|
20230725,101800,97234857300,63700,63700,63700,63600,3866
|
|
20230725,101700,96988764800,63600,63900,63900,63600,8319
|
|
20230725,101600,96458580500,63900,64200,64200,63800,5217
|
|
20230725,101500,96124822400,64200,64100,64200,64100,986
|
|
20230725,101400,96061582100,64100,64100,64200,64000,5095
|
|
20230725,101300,95735184100,64200,64100,64300,64000,3271
|
|
20230725,101200,95525362300,64100,63800,64100,63800,3357
|
|
20230725,101100,95310521000,63800,63800,63900,63700,5669
|
|
20230725,101000,94948781900,63900,63900,64000,63800,3742
|
|
20230725,100900,94709759900,63900,63900,64000,63800,2180
|
|
20230725,100800,94570370500,63900,63700,63900,63700,6427
|
|
20230725,100700,94160531800,63800,63700,63800,63700,3463
|
|
20230725,100600,93939885500,63700,63800,63900,63700,5036
|
|
20230725,100500,93618929300,63800,63900,64000,63700,5696
|
|
20230725,100400,93255315700,63900,64000,64000,63700,6895
|
|
20230725,100300,92815089500,64000,64200,64300,63900,8643
|
|
20230725,100200,92261057300,64300,64300,64300,64200,6046
|
|
20230725,100100,91872825000,64200,64200,64400,64100,5760
|
|
20230725,100000,91503164400,64100,64300,64300,64000,8629
|
|
20230725,095900,90949714900,64300,64300,64500,64300,6775
|
|
20230725,095800,90513631900,64400,64400,64500,64200,4403
|
|
20230725,095700,90230368800,64400,64400,64500,64200,9531
|
|
20230725,095600,89617241900,64400,64500,64600,64400,9637
|
|
20230725,095500,88996054700,64600,64500,64600,64500,4361
|
|
20230725,095400,88714548900,64500,64700,64700,64500,8001
|
|
20230725,095300,88198013400,64600,64900,64900,64600,11437
|
|
20230725,095200,87457793600,64900,64800,65000,64700,23869
|
|
20230725,095100,85909369800,64700,64700,64800,64600,26711
|
|
20230725,095000,84180383400,64700,64500,64700,64400,26864
|
|
20230725,094900,82446618100,64500,64100,64500,64000,16905
|
|
20230725,094800,81359054200,64100,63800,64200,63700,9336
|
|
20230725,094700,80762104900,63800,63900,64000,63800,6049
|
|
20230725,094600,80375742500,63800,64000,64100,63800,3385
|
|
20230725,094500,80159248400,64000,64000,64100,63900,6177
|
|
20230725,094400,79763811000,64100,63800,64300,63700,9865
|
|
20230725,094300,79131731700,63800,63600,63800,63600,7499
|
|
20230725,094200,78654228400,63600,64000,64100,63600,13144
|
|
20230725,094100,77814648900,64100,64100,64200,63900,13945
|
|
20230725,094000,76920862200,64200,63900,64200,63900,10472
|
|
20230725,093900,76250341100,64000,63900,64000,63800,4755
|
|
20230725,093800,75946481400,63900,63700,63900,63600,5550
|
|
20230725,093700,75592349300,63800,63700,63800,63600,5608
|
|
20230725,093600,75235163800,63700,63500,63700,63400,13704
|
|
20230725,093500,74364425500,63500,63000,63500,63000,21102
|
|
20230725,093400,73029391400,63000,62700,63200,62700,11609
|
|
20230725,093300,72298862400,62800,63200,63200,62700,29489
|
|
20230725,093200,70445059200,63200,63000,63200,62900,9009
|
|
20230725,093100,69877187300,63000,63000,63200,62800,28965
|
|
20230725,093000,68055130000,63000,63200,63300,62900,22854
|
|
20230725,092900,66614054200,63200,63300,63400,63200,8644
|
|
20230725,092800,66067151200,63400,63300,63400,63300,3869
|
|
20230725,092700,65822144500,63300,63700,63700,63300,14931
|
|
20230725,092600,64874548300,63700,63700,63800,63600,6724
|
|
20230725,092500,64446232300,63800,64000,64000,63700,13146
|
|
20230725,092400,63606868200,64000,64100,64200,63900,15982
|
|
20230725,092300,62583984900,64100,63700,64200,63700,21385
|
|
20230725,092200,61215920700,63700,63500,63800,63400,7914
|
|
20230725,092100,60712253700,63500,63700,63800,63400,17302
|
|
20230725,092000,59611680500,63600,63300,63700,63200,12709
|
|
20230725,091900,58804366400,63300,63700,63700,62900,36966
|
|
20230725,091800,56465762900,63800,63400,63800,63300,21950
|
|
20230725,091700,55069493300,63400,63700,63800,62700,60257
|
|
20230725,091600,51262051000,63800,63800,64500,63500,43591
|
|
20230725,091500,48475182900,63900,64700,64800,63800,44773
|
|
20230725,091400,45595103700,64700,65100,65100,64700,19459
|
|
20230725,091300,44332318300,65000,65200,65300,65000,16447
|
|
20230725,091200,43261258500,65200,64900,65400,64800,22178
|
|
20230725,091100,41816907300,64800,65000,65100,64700,44240
|
|
20230725,091000,38945604100,65100,65600,65700,65000,40774
|
|
20230725,090900,36281263200,65600,65700,65800,65500,25883
|
|
20230725,090800,34580674200,65700,65600,65800,65600,18638
|
|
20230725,090700,33356871000,65600,65600,65700,65500,18349
|
|
20230725,090600,32153691800,65500,65800,65800,65400,29884
|
|
20230725,090500,30193532000,65800,65000,65900,65000,39584
|
|
20230725,090400,27597389600,65100,65600,65600,65000,59191
|
|
20230725,090300,23736050900,65500,66400,66500,65500,71850
|
|
20230725,090200,18999183100,66400,65600,66500,65600,101329
|
|
20230725,090100,12303196600,65900,65300,65900,64800,86645
|
|
20230725,090000,6640675600,65300,65000,65300,64300,102415
|