676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201300,10233335650,49500,49500,49500,49500,7244
|
|
20230725,201200,10233335650,49500,49500,49500,49500,0
|
|
20230725,201100,10233335650,49500,49500,49500,49500,0
|
|
20230725,201000,10233335650,49500,49500,49500,49500,0
|
|
20230725,200900,10233335650,49500,49500,49500,49500,0
|
|
20230725,200800,10233335650,49500,49500,49500,49500,0
|
|
20230725,200700,10233335650,49500,49500,49500,49500,0
|
|
20230725,200600,10233335650,49500,49500,49500,49500,0
|
|
20230725,200500,10233335650,49500,49500,49500,49500,0
|
|
20230725,200400,10233335650,49500,49500,49500,49500,0
|
|
20230725,200300,10233335650,49500,49500,49500,49500,0
|
|
20230725,200200,10233335650,49500,49500,49500,49500,0
|
|
20230725,200100,10233335650,49500,49500,49500,49500,0
|
|
20230725,200000,10233335650,49500,49500,49500,49500,0
|
|
20230725,195900,10233335650,49500,49500,49500,49500,0
|
|
20230725,195800,10233335650,49500,49500,49500,49500,0
|
|
20230725,195700,10233335650,49500,49500,49500,49500,0
|
|
20230725,195600,10233335650,49500,49500,49500,49500,0
|
|
20230725,195500,10233335650,49500,49500,49500,49500,0
|
|
20230725,195400,10233335650,49500,49500,49500,49500,0
|
|
20230725,195300,10233335650,49500,49500,49500,49500,0
|
|
20230725,195200,10233335650,49500,49500,49500,49500,0
|
|
20230725,195100,10233335650,49500,49500,49500,49500,0
|
|
20230725,195000,10233335650,49500,49500,49500,49500,0
|
|
20230725,194900,10233335650,49500,49500,49500,49500,0
|
|
20230725,194800,10233335650,49500,49500,49500,49500,0
|
|
20230725,194700,10233335650,49500,49500,49500,49500,0
|
|
20230725,194600,10233335650,49500,49500,49500,49500,0
|
|
20230725,194500,10233335650,49500,49500,49500,49500,0
|
|
20230725,194400,10233335650,49500,49500,49500,49500,0
|
|
20230725,194300,10233335650,49500,49500,49500,49500,7244
|
|
20230725,194200,10233335650,49500,49500,49500,49500,0
|
|
20230725,194100,10233335650,49500,49500,49500,49500,0
|
|
20230725,194000,10233335650,49500,49500,49500,49500,0
|
|
20230725,193900,10233335650,49500,49500,49500,49500,0
|
|
20230725,193800,10233335650,49500,49500,49500,49500,0
|
|
20230725,193700,10233335650,49500,49500,49500,49500,0
|
|
20230725,193600,10233335650,49500,49500,49500,49500,0
|
|
20230725,193500,10233335650,49500,49500,49500,49500,0
|
|
20230725,193400,10233335650,49500,49500,49500,49500,0
|
|
20230725,193300,10233335650,49500,49500,49500,49500,0
|
|
20230725,193200,10233335650,49500,49500,49500,49500,0
|
|
20230725,193100,10233335650,49500,49500,49500,49500,0
|
|
20230725,193000,10233335650,49500,49500,49500,49500,0
|
|
20230725,192900,10233335650,49500,49500,49500,49500,0
|
|
20230725,192800,10233335650,49500,49500,49500,49500,0
|
|
20230725,192700,10233335650,49500,49500,49500,49500,0
|
|
20230725,192600,10233335650,49500,49500,49500,49500,0
|
|
20230725,192500,10233335650,49500,49500,49500,49500,0
|
|
20230725,192400,10233335650,49500,49500,49500,49500,0
|
|
20230725,192300,10233335650,49500,49500,49500,49500,0
|
|
20230725,192200,10233335650,49500,49500,49500,49500,0
|
|
20230725,192100,10233335650,49500,49500,49500,49500,0
|
|
20230725,192000,10233335650,49500,49500,49500,49500,0
|
|
20230725,191900,10233335650,49500,49500,49500,49500,0
|
|
20230725,191800,10233335650,49500,49500,49500,49500,0
|
|
20230725,191700,10233335650,49500,49500,49500,49500,0
|
|
20230725,191600,10233335650,49500,49500,49500,49500,0
|
|
20230725,191500,10233335650,49500,49500,49500,49500,0
|
|
20230725,191400,10233335650,49500,49500,49500,49500,0
|
|
20230725,191300,10233335650,49500,49500,49500,49500,7244
|
|
20230725,191200,10233335650,49500,49500,49500,49500,0
|
|
20230725,191100,10233335650,49500,49500,49500,49500,0
|
|
20230725,191000,10233335650,49500,49500,49500,49500,0
|
|
20230725,190900,10233335650,49500,49500,49500,49500,0
|
|
20230725,190800,10233335650,49500,49500,49500,49500,0
|
|
20230725,190700,10233335650,49500,49500,49500,49500,0
|
|
20230725,190600,10233335650,49500,49500,49500,49500,0
|
|
20230725,190500,10233335650,49500,49500,49500,49500,0
|
|
20230725,190400,10233335650,49500,49500,49500,49500,0
|
|
20230725,190300,10233335650,49500,49500,49500,49500,0
|
|
20230725,190200,10233335650,49500,49500,49500,49500,0
|
|
20230725,190100,10233335650,49500,49500,49500,49500,0
|
|
20230725,190000,10233335650,49500,49500,49500,49500,0
|
|
20230725,185900,10233335650,49500,49500,49500,49500,0
|
|
20230725,185800,10233335650,49500,49500,49500,49500,0
|
|
20230725,185700,10233335650,49500,49500,49500,49500,0
|
|
20230725,185600,10233335650,49500,49500,49500,49500,0
|
|
20230725,185500,10233335650,49500,49500,49500,49500,0
|
|
20230725,185400,10233335650,49500,49500,49500,49500,0
|
|
20230725,185300,10233335650,49500,49500,49500,49500,0
|
|
20230725,185200,10233335650,49500,49500,49500,49500,0
|
|
20230725,185100,10233335650,49500,49500,49500,49500,0
|
|
20230725,185000,10233335650,49500,49500,49500,49500,0
|
|
20230725,184900,10233335650,49500,49500,49500,49500,0
|
|
20230725,184800,10233335650,49500,49500,49500,49500,0
|
|
20230725,184700,10233335650,49500,49500,49500,49500,0
|
|
20230725,184600,10233335650,49500,49500,49500,49500,0
|
|
20230725,184500,10233335650,49500,49500,49500,49500,0
|
|
20230725,184400,10233335650,49500,49500,49500,49500,0
|
|
20230725,184300,10233335650,49500,49500,49500,49500,7244
|
|
20230725,184200,10233335650,49500,49500,49500,49500,0
|
|
20230725,184100,10233335650,49500,49500,49500,49500,0
|
|
20230725,184000,10233335650,49500,49500,49500,49500,0
|
|
20230725,183900,10233335650,49500,49500,49500,49500,0
|
|
20230725,183800,10233335650,49500,49500,49500,49500,0
|
|
20230725,183700,10233335650,49500,49500,49500,49500,0
|
|
20230725,183600,10233335650,49500,49500,49500,49500,0
|
|
20230725,183500,10233335650,49500,49500,49500,49500,0
|
|
20230725,183400,10233335650,49500,49500,49500,49500,0
|
|
20230725,183300,10233335650,49500,49500,49500,49500,0
|
|
20230725,183200,10233335650,49500,49500,49500,49500,0
|
|
20230725,183100,10233335650,49500,49500,49500,49500,0
|
|
20230725,183000,10233335650,49500,49500,49500,49500,0
|
|
20230725,182900,10233335650,49500,49500,49500,49500,0
|
|
20230725,182800,10233335650,49500,49500,49500,49500,0
|
|
20230725,182700,10233335650,49500,49500,49500,49500,0
|
|
20230725,182600,10233335650,49500,49500,49500,49500,0
|
|
20230725,182500,10233335650,49500,49500,49500,49500,0
|
|
20230725,182400,10233335650,49500,49500,49500,49500,0
|
|
20230725,182300,10233335650,49500,49500,49500,49500,0
|
|
20230725,182200,10233335650,49500,49500,49500,49500,0
|
|
20230725,182100,10233335650,49500,49500,49500,49500,0
|
|
20230725,182000,10233335650,49500,49500,49500,49500,0
|
|
20230725,181900,10233335650,49500,49500,49500,49500,0
|
|
20230725,181800,10233335650,49500,49500,49500,49500,0
|
|
20230725,181700,10233335650,49500,49500,49500,49500,0
|
|
20230725,181600,10233335650,49500,49500,49500,49500,0
|
|
20230725,181500,10233335650,49500,49500,49500,49500,0
|
|
20230725,181400,10233335650,49500,49500,49500,49500,0
|
|
20230725,181300,10233335650,49500,49500,49500,49500,7244
|
|
20230725,181200,10233335650,49500,49500,49500,49500,0
|
|
20230725,181100,10233335650,49500,49500,49500,49500,0
|
|
20230725,181000,10233335650,49500,49500,49500,49500,0
|
|
20230725,180900,10233335650,49500,49500,49500,49500,0
|
|
20230725,180800,10233335650,49500,49500,49500,49500,0
|
|
20230725,180700,10233335650,49500,49500,49500,49500,0
|
|
20230725,180600,10233335650,49500,49500,49500,49500,0
|
|
20230725,180500,10233335650,49500,49500,49500,49500,0
|
|
20230725,180400,10233335650,49500,49500,49500,49500,0
|
|
20230725,180300,10233335650,49500,49500,49500,49500,0
|
|
20230725,180200,10233335650,49500,49500,49500,49500,0
|
|
20230725,180100,10233335650,49500,49500,49500,49500,0
|
|
20230725,180000,10233335650,49500,49500,49500,49500,0
|
|
20230725,175900,10233335650,49500,49500,49500,49500,0
|
|
20230725,175800,10233335650,49500,49500,49500,49500,0
|
|
20230725,175700,10233335650,49500,49500,49500,49500,0
|
|
20230725,175600,10233335650,49500,49500,49500,49500,0
|
|
20230725,175500,10233335650,49500,49500,49500,49500,0
|
|
20230725,175400,10233335650,49500,49500,49500,49500,0
|
|
20230725,175300,10233335650,49500,49500,49500,49500,0
|
|
20230725,175200,10233335650,49500,49500,49500,49500,0
|
|
20230725,175100,10233335650,49500,49500,49500,49500,0
|
|
20230725,175000,10233335650,49500,49500,49500,49500,0
|
|
20230725,174900,10233335650,49500,49500,49500,49500,0
|
|
20230725,174800,10233335650,49500,49500,49500,49500,0
|
|
20230725,174700,10233335650,49500,49500,49500,49500,0
|
|
20230725,174600,10233335650,49500,49500,49500,49500,0
|
|
20230725,174500,10233335650,49500,49500,49500,49500,0
|
|
20230725,174400,10233335650,49500,49500,49500,49500,0
|
|
20230725,174300,10233335650,49500,49500,49500,49500,7244
|
|
20230725,174200,10233335650,49500,49500,49500,49500,0
|
|
20230725,174100,10233335650,49500,49500,49500,49500,0
|
|
20230725,174000,10233335650,49500,49500,49500,49500,0
|
|
20230725,173900,10233335650,49500,49500,49500,49500,0
|
|
20230725,173800,10233335650,49500,49500,49500,49500,0
|
|
20230725,173700,10233335650,49500,49500,49500,49500,0
|
|
20230725,173600,10233335650,49500,49500,49500,49500,0
|
|
20230725,173500,10233335650,49500,49500,49500,49500,0
|
|
20230725,173400,10233335650,49500,49500,49500,49500,0
|
|
20230725,173300,10233335650,49500,49500,49500,49500,0
|
|
20230725,173200,10233335650,49500,49500,49500,49500,0
|
|
20230725,173100,10233335650,49500,49500,49500,49500,0
|
|
20230725,173000,10233335650,49500,49500,49500,49500,0
|
|
20230725,172900,10233335650,49500,49500,49500,49500,0
|
|
20230725,172800,10233335650,49500,49500,49500,49500,0
|
|
20230725,172700,10233335650,49500,49500,49500,49500,0
|
|
20230725,172600,10233335650,49500,49500,49500,49500,0
|
|
20230725,172500,10233335650,49500,49500,49500,49500,0
|
|
20230725,172400,10233335650,49500,49500,49500,49500,0
|
|
20230725,172300,10233335650,49500,49500,49500,49500,0
|
|
20230725,172200,10233335650,49500,49500,49500,49500,0
|
|
20230725,172100,10233335650,49500,49500,49500,49500,0
|
|
20230725,172000,10233335650,49500,49500,49500,49500,0
|
|
20230725,171900,10233335650,49500,49500,49500,49500,0
|
|
20230725,171800,10233335650,49500,49500,49500,49500,0
|
|
20230725,171700,10233335650,49500,49500,49500,49500,0
|
|
20230725,171600,10233335650,49500,49500,49500,49500,0
|
|
20230725,171500,10233335650,49500,49500,49500,49500,0
|
|
20230725,171400,10233335650,49500,49500,49500,49500,0
|
|
20230725,171300,10233335650,49500,49500,49500,49500,7244
|
|
20230725,171200,10233335650,49500,49500,49500,49500,0
|
|
20230725,171100,10233335650,49500,49500,49500,49500,0
|
|
20230725,171000,10233335650,49500,49500,49500,49500,0
|
|
20230725,170900,10233335650,49500,49500,49500,49500,0
|
|
20230725,170800,10233335650,49500,49500,49500,49500,0
|
|
20230725,170700,10233335650,49500,49500,49500,49500,0
|
|
20230725,170600,10233335650,49500,49500,49500,49500,0
|
|
20230725,170500,10233335650,49500,49500,49500,49500,0
|
|
20230725,170400,10233335650,49500,49500,49500,49500,0
|
|
20230725,170300,10233335650,49500,49500,49500,49500,0
|
|
20230725,170200,10233335650,49500,49500,49500,49500,0
|
|
20230725,170100,10233335650,49500,49500,49500,49500,0
|
|
20230725,170000,10233335650,49500,49500,49500,49500,0
|
|
20230725,165900,10233335650,49500,49500,49500,49500,0
|
|
20230725,165800,10233335650,49500,49500,49500,49500,0
|
|
20230725,165700,10233335650,49500,49500,49500,49500,0
|
|
20230725,165600,10233335650,49500,49500,49500,49500,0
|
|
20230725,165500,10233335650,49500,49500,49500,49500,0
|
|
20230725,165400,10233335650,49500,49500,49500,49500,0
|
|
20230725,165300,10233335650,49500,49500,49500,49500,0
|
|
20230725,165200,10233335650,49500,49500,49500,49500,0
|
|
20230725,165100,10233335650,49500,49500,49500,49500,0
|
|
20230725,165000,10233335650,49500,49500,49500,49500,0
|
|
20230725,164900,10233335650,49500,49500,49500,49500,0
|
|
20230725,164800,10233335650,49500,49500,49500,49500,0
|
|
20230725,164700,10233335650,49500,49500,49500,49500,0
|
|
20230725,164600,10233335650,49500,49500,49500,49500,0
|
|
20230725,164500,10233335650,49500,49500,49500,49500,0
|
|
20230725,164400,10233335650,49500,49500,49500,49500,0
|
|
20230725,164300,10233335650,49500,49500,49500,49500,7244
|
|
20230725,164200,10233335650,49500,49500,49500,49500,0
|
|
20230725,164100,10233335650,49500,49500,49500,49500,0
|
|
20230725,164000,10233335650,49500,49500,49500,49500,0
|
|
20230725,163900,10233335650,49500,49500,49500,49500,0
|
|
20230725,163800,10233335650,49500,49500,49500,49500,0
|
|
20230725,163700,10233335650,49500,49500,49500,49500,0
|
|
20230725,163600,10233335650,49500,49500,49500,49500,0
|
|
20230725,163500,10233335650,49500,49500,49500,49500,0
|
|
20230725,163400,10233335650,49500,49500,49500,49500,0
|
|
20230725,163300,10233335650,49500,49500,49500,49500,0
|
|
20230725,163200,10233335650,49500,49500,49500,49500,0
|
|
20230725,163100,10233335650,49500,49500,49500,49500,0
|
|
20230725,163000,10233335650,49500,49500,49500,49500,0
|
|
20230725,162900,10233335650,49500,49500,49500,49500,0
|
|
20230725,162800,10233335650,49500,49500,49500,49500,0
|
|
20230725,162700,10233335650,49500,49500,49500,49500,0
|
|
20230725,162600,10233335650,49500,49500,49500,49500,0
|
|
20230725,162500,10233335650,49500,49500,49500,49500,0
|
|
20230725,162400,10233335650,49500,49500,49500,49500,0
|
|
20230725,162300,10233335650,49500,49500,49500,49500,0
|
|
20230725,162200,10233335650,49500,49500,49500,49500,0
|
|
20230725,162100,10233335650,49500,49500,49500,49500,0
|
|
20230725,162000,10233335650,49500,49500,49500,49500,0
|
|
20230725,161900,10233335650,49500,49500,49500,49500,0
|
|
20230725,161800,10233335650,49500,49500,49500,49500,0
|
|
20230725,161700,10233335650,49500,49500,49500,49500,0
|
|
20230725,161600,10233335650,49500,49500,49500,49500,0
|
|
20230725,161500,10233335650,49500,49500,49500,49500,0
|
|
20230725,161400,10233335650,49500,49500,49500,49500,0
|
|
20230725,161300,10233335650,49500,49500,49500,49500,7244
|
|
20230725,161200,10233335650,49500,49500,49500,49500,0
|
|
20230725,161100,10233335650,49500,49500,49500,49500,0
|
|
20230725,161000,10233335650,49500,49500,49500,49500,0
|
|
20230725,160900,10233335650,49500,49500,49500,49500,0
|
|
20230725,160800,10233335650,49500,49500,49500,49500,0
|
|
20230725,160700,10233335650,49500,49500,49500,49500,0
|
|
20230725,160600,10233335650,49500,49500,49500,49500,0
|
|
20230725,160500,10233335650,49500,49500,49500,49500,0
|
|
20230725,160400,10233335650,49500,49500,49500,49500,0
|
|
20230725,160300,10233335650,49500,49500,49500,49500,0
|
|
20230725,160200,10233335650,49500,49500,49500,49500,0
|
|
20230725,160100,10233335650,49500,49500,49500,49500,0
|
|
20230725,160000,10233335650,49500,49500,49500,49500,0
|
|
20230725,155900,10233335650,49500,49500,49500,49500,0
|
|
20230725,155800,10233335650,49500,49500,49500,49500,0
|
|
20230725,155700,10233335650,49500,49500,49500,49500,0
|
|
20230725,155600,10233335650,49500,49500,49500,49500,0
|
|
20230725,155500,10233335650,49500,49500,49500,49500,0
|
|
20230725,155400,10233335650,49500,49500,49500,49500,0
|
|
20230725,155300,10233335650,49500,49500,49500,49500,0
|
|
20230725,155200,10233335650,49500,49500,49500,49500,0
|
|
20230725,155100,10233335650,49500,49500,49500,49500,0
|
|
20230725,155000,10233335650,49500,49500,49500,49500,0
|
|
20230725,154900,10233335650,49500,49500,49500,49500,0
|
|
20230725,154800,10233335650,49500,49500,49500,49500,0
|
|
20230725,154700,10233335650,49500,49500,49500,49500,0
|
|
20230725,154600,10233335650,49500,49500,49500,49500,0
|
|
20230725,154500,10233335650,49500,49500,49500,49500,0
|
|
20230725,154400,10233335650,49500,49500,49500,49500,0
|
|
20230725,154300,10233335650,49500,49500,49500,49500,7244
|
|
20230725,154200,10233335650,49500,49500,49500,49500,0
|
|
20230725,154100,10233335650,49500,49500,49500,49500,0
|
|
20230725,154000,10233335650,49500,49500,49500,49500,0
|
|
20230725,153900,10233335650,49500,49500,49500,49500,0
|
|
20230725,153800,10233335650,49500,49500,49500,49500,0
|
|
20230725,153700,10233335650,49500,49500,49500,49500,0
|
|
20230725,153600,10233335650,49500,49500,49500,49500,0
|
|
20230725,153500,10233335650,49500,49500,49500,49500,0
|
|
20230725,153400,10233335650,49500,49500,49500,49500,0
|
|
20230725,153300,10233335650,49500,49500,49500,49500,0
|
|
20230725,153200,10233335650,49500,49500,49500,49500,0
|
|
20230725,153100,10233335650,49500,49500,49500,49500,0
|
|
20230725,153000,10233335650,49500,49500,49500,49500,7244
|
|
20230725,152900,9874757650,49500,49500,49500,49500,0
|
|
20230725,152800,9874757650,49500,49500,49500,49500,0
|
|
20230725,152700,9874757650,49500,49500,49500,49500,0
|
|
20230725,152600,9874757650,49500,49500,49500,49500,0
|
|
20230725,152500,9874757650,49500,49500,49500,49500,0
|
|
20230725,152400,9874757650,49500,49500,49500,49500,0
|
|
20230725,152300,9874757650,49500,49500,49500,49500,0
|
|
20230725,152200,9874757650,49500,49500,49500,49500,0
|
|
20230725,152100,9874757650,49500,49500,49500,49500,0
|
|
20230725,152000,9874757650,49500,49500,49500,49500,0
|
|
20230725,151900,9874757650,49500,49450,49500,49450,861
|
|
20230725,151800,9832159850,49450,49450,49500,49450,458
|
|
20230725,151700,9809499100,49450,49500,49500,49450,462
|
|
20230725,151600,9786634050,49450,49500,49500,49450,470
|
|
20230725,151500,9763386700,49500,49400,49500,49400,618
|
|
20230725,151400,9732822450,49450,49450,49450,49400,117
|
|
20230725,151300,9727037700,49400,49450,49450,49400,406
|
|
20230725,151200,9706973650,49450,49400,49450,49350,1466
|
|
20230725,151100,9634551350,49400,49450,49450,49400,390
|
|
20230725,151000,9615284700,49400,49450,49500,49350,1993
|
|
20230725,150900,9516744600,49500,49450,49500,49450,374
|
|
20230725,150800,9498233500,49500,49450,49500,49450,411
|
|
20230725,150700,9477892100,49500,49500,49500,49450,254
|
|
20230725,150600,9465321100,49500,49500,49500,49450,85
|
|
20230725,150500,9461114000,49450,49500,49500,49450,232
|
|
20230725,150400,9449635000,49450,49400,49500,49400,460
|
|
20230725,150300,9426889900,49450,49400,49450,49350,689
|
|
20230725,150200,9392852550,49350,49400,49400,49350,493
|
|
20230725,150100,9368522750,49350,49450,49450,49350,1150
|
|
20230725,150000,9311690300,49450,49450,49450,49400,236
|
|
20230725,145900,9300021100,49400,49400,49450,49400,356
|
|
20230725,145800,9282427600,49400,49400,49450,49400,192
|
|
20230725,145700,9272937300,49400,49450,49450,49400,422
|
|
20230725,145600,9252084550,49400,49350,49450,49350,408
|
|
20230725,145500,9231929800,49350,49350,49450,49350,487
|
|
20230725,145400,9207874250,49350,49350,49400,49350,421
|
|
20230725,145300,9187086150,49400,49350,49400,49350,203
|
|
20230725,145200,9177063450,49400,49350,49400,49350,343
|
|
20230725,145100,9160129600,49350,49400,49400,49350,321
|
|
20230725,145000,9144284400,49400,49400,49400,49350,167
|
|
20230725,144900,9136038850,49400,49350,49400,49350,447
|
|
20230725,144800,9113973900,49350,49350,49400,49350,391
|
|
20230725,144700,9094667100,49350,49350,49400,49350,184
|
|
20230725,144600,9085583350,49400,49350,49400,49350,278
|
|
20230725,144500,9071859450,49350,49350,49400,49350,208
|
|
20230725,144400,9061594150,49350,49400,49400,49350,262
|
|
20230725,144300,9048655450,49350,49350,49400,49350,424
|
|
20230725,144200,9027727850,49350,49350,49400,49350,570
|
|
20230725,144100,8999580500,49350,49400,49400,49350,349
|
|
20230725,144000,8982353350,49400,49350,49400,49350,375
|
|
20230725,143900,8963839850,49350,49350,49400,49350,147
|
|
20230725,143800,8956579350,49350,49450,49450,49350,1021
|
|
20230725,143700,8906143350,49400,49400,49450,49400,303
|
|
20230725,143600,8891171150,49450,49450,49450,49400,171
|
|
20230725,143500,8882718400,49400,49400,49450,49400,555
|
|
20230725,143400,8855289650,49400,49400,49450,49400,281
|
|
20230725,143300,8841399550,49400,49400,49450,49400,327
|
|
20230725,143200,8825239800,49400,49400,49450,49400,380
|
|
20230725,143100,8806463650,49450,49400,49450,49400,228
|
|
20230725,143000,8795195250,49400,49400,49450,49400,250
|
|
20230725,142900,8782839900,49400,49450,49450,49400,481
|
|
20230725,142800,8759061000,49400,49400,49450,49400,141
|
|
20230725,142700,8752095150,49450,49400,49450,49400,230
|
|
20230725,142600,8740728850,49400,49450,49500,49400,1173
|
|
20230725,142500,8682727450,49450,49500,49550,49450,1104
|
|
20230725,142400,8628075350,49500,49350,49550,49350,1141
|
|
20230725,142300,8571658350,49350,49350,49400,49350,253
|
|
20230725,142200,8559164800,49400,49350,49400,49350,166
|
|
20230725,142100,8550967750,49350,49400,49400,49350,680
|
|
20230725,142000,8517385050,49400,49450,49450,49400,935
|
|
20230725,141900,8471155550,49500,49500,49500,49450,309
|
|
20230725,141800,8455867500,49500,49500,49500,49450,339
|
|
20230725,141700,8439090450,49500,49500,49500,49450,162
|
|
20230725,141600,8431074700,49450,49500,49500,49450,222
|
|
20230725,141500,8420091800,49500,49500,49500,49450,321
|
|
20230725,141400,8404206600,49500,49500,49500,49450,177
|
|
20230725,141300,8395448000,49500,49500,49500,49450,315
|
|
20230725,141200,8379866700,49500,49500,49500,49450,221
|
|
20230725,141100,8368930950,49450,49450,49500,49450,152
|
|
20230725,141000,8361413250,49450,49450,49500,49400,651
|
|
20230725,140900,8329220000,49450,49450,49450,49400,374
|
|
20230725,140800,8310736500,49450,49450,49450,49400,452
|
|
20230725,140700,8288394800,49400,49450,49450,49400,203
|
|
20230725,140600,8278359200,49400,49450,49450,49400,260
|
|
20230725,140500,8265507400,49400,49450,49450,49400,229
|
|
20230725,140400,8254189750,49450,49400,49450,49350,282
|
|
20230725,140300,8240258100,49350,49400,49400,49350,180
|
|
20230725,140200,8231374250,49400,49350,49400,49300,805
|
|
20230725,140100,8191640800,49400,49400,49400,49350,136
|
|
20230725,140000,8184925350,49400,49350,49400,49300,932
|
|
20230725,135900,8138943600,49350,49400,49400,49350,491
|
|
20230725,135800,8114696700,49400,49400,49450,49400,192
|
|
20230725,135700,8105207650,49400,49400,49450,49350,349
|
|
20230725,135600,8087963800,49400,49450,49450,49400,227
|
|
20230725,135500,8076745500,49450,49450,49500,49400,496
|
|
20230725,135400,8052220050,49400,49450,49500,49400,375
|
|
20230725,135300,8033683650,49450,49450,49450,49400,462
|
|
20230725,135200,8010843400,49450,49400,49450,49400,309
|
|
20230725,135100,7995575100,49450,49450,49500,49400,601
|
|
20230725,135000,7965857450,49400,49350,49450,49300,706
|
|
20230725,134900,7931013250,49300,49300,49350,49300,270
|
|
20230725,134800,7917697900,49350,49350,49350,49300,762
|
|
20230725,134700,7880096100,49300,49300,49350,49300,381
|
|
20230725,134600,7861308200,49350,49300,49350,49300,524
|
|
20230725,134500,7835469700,49300,49300,49350,49300,180
|
|
20230725,134400,7826593100,49300,49350,49350,49300,83
|
|
20230725,134300,7822500950,49350,49300,49350,49300,222
|
|
20230725,134200,7811555500,49300,49300,49350,49300,217
|
|
20230725,134100,7800857250,49350,49350,49350,49300,312
|
|
20230725,134000,7785467800,49300,49400,49400,49300,1176
|
|
20230725,133900,7727433850,49400,49400,49450,49350,1520
|
|
20230725,133800,7652342150,49400,49400,49450,49400,313
|
|
20230725,133700,7636878450,49450,49450,49450,49400,338
|
|
20230725,133600,7620176700,49400,49450,49450,49400,188
|
|
20230725,133500,7610888200,49400,49450,49500,49400,215
|
|
20230725,133400,7600257650,49450,49450,49500,49450,302
|
|
20230725,133300,7585323350,49450,49450,49500,49450,95
|
|
20230725,133200,7580622600,49450,49450,49500,49450,242
|
|
20230725,133100,7568655600,49450,49500,49500,49450,207
|
|
20230725,133000,7558414700,49450,49450,49500,49450,277
|
|
20230725,132900,7544716800,49450,49500,49500,49450,107
|
|
20230725,132800,7539422850,49500,49500,49500,49450,662
|
|
20230725,132700,7506658200,49450,49450,49500,49450,262
|
|
20230725,132600,7493702100,49500,49500,49500,49450,168
|
|
20230725,132500,7485391400,49500,49450,49500,49400,441
|
|
20230725,132400,7463582150,49400,49400,49450,49350,545
|
|
20230725,132300,7436655950,49350,49400,49450,49350,258
|
|
20230725,132200,7423911500,49400,49400,49450,49400,282
|
|
20230725,132100,7409979300,49400,49400,49450,49400,197
|
|
20230725,132000,7400247450,49400,49400,49450,49400,283
|
|
20230725,131900,7386266400,49400,49450,49450,49400,225
|
|
20230725,131800,7375150100,49400,49400,49450,49400,207
|
|
20230725,131700,7364923450,49400,49400,49450,49400,201
|
|
20230725,131600,7354993700,49400,49400,49450,49400,303
|
|
20230725,131500,7340024600,49400,49450,49450,49400,236
|
|
20230725,131400,7328360750,49450,49450,49500,49450,133
|
|
20230725,131300,7321782800,49450,49550,49550,49450,1219
|
|
20230725,131200,7261434600,49550,49550,49600,49550,134
|
|
20230725,131100,7254794750,49550,49550,49600,49550,275
|
|
20230725,131000,7241168200,49600,49600,49600,49550,184
|
|
20230725,130900,7232050600,49600,49600,49600,49550,139
|
|
20230725,130800,7225162200,49600,49700,49700,49600,1555
|
|
20230725,130700,7147970700,49700,49650,49700,49650,182
|
|
20230725,130600,7138932600,49650,49700,49700,49650,73
|
|
20230725,130500,7135308000,49650,49700,49700,49650,387
|
|
20230725,130400,7116084450,49650,49700,49700,49650,128
|
|
20230725,130300,7109728150,49700,49700,49700,49650,348
|
|
20230725,130200,7092437650,49650,49650,49700,49650,136
|
|
20230725,130100,7085684950,49700,49650,49700,49650,144
|
|
20230725,130000,7078533900,49650,49650,49700,49650,139
|
|
20230725,125900,7071632250,49650,49650,49650,49600,294
|
|
20230725,125800,7057038500,49650,49550,49700,49550,1733
|
|
20230725,125700,6971058250,49550,49550,49600,49550,170
|
|
20230725,125600,6962634400,49550,49550,49600,49550,215
|
|
20230725,125500,6951981050,49600,49500,49600,49500,559
|
|
20230725,125400,6924286200,49500,49500,49550,49500,129
|
|
20230725,125300,6917900100,49550,49500,49550,49500,333
|
|
20230725,125200,6901412850,49500,49500,49550,49500,249
|
|
20230725,125100,6889086600,49550,49500,49550,49500,125
|
|
20230725,125000,6882898850,49500,49500,49550,49500,47
|
|
20230725,124900,6880571750,49550,49550,49600,49500,271
|
|
20230725,124800,6867142200,49600,49550,49600,49550,192
|
|
20230725,124700,6857627800,49550,49550,49600,49550,331
|
|
20230725,124600,6841224200,49550,49600,49600,49550,189
|
|
20230725,124500,6831852300,49650,49550,49650,49550,817
|
|
20230725,124400,6791333000,49500,49650,49700,49500,729
|
|
20230725,124300,6755173750,49650,49600,49650,49550,1701
|
|
20230725,124200,6670757550,49550,49500,49550,49500,109
|
|
20230725,124100,6665359250,49500,49450,49600,49450,1358
|
|
20230725,124000,6598139750,49450,49450,49450,49400,636
|
|
20230725,123900,6566694950,49400,49400,49400,49350,349
|
|
20230725,123800,6549455450,49400,49400,49450,49400,458
|
|
20230725,123700,6526829350,49350,49350,49400,49350,287
|
|
20230725,123600,6512665500,49350,49400,49400,49350,158
|
|
20230725,123500,6504867900,49350,49350,49400,49300,104
|
|
20230725,123400,6499735950,49300,49300,49350,49300,319
|
|
20230725,123300,6484001550,49350,49300,49400,49200,1652
|
|
20230725,123200,6402585900,49400,49350,49400,49250,2370
|
|
20230725,123100,6285720250,49350,49400,49400,49350,80
|
|
20230725,123000,6281770650,49400,49300,49400,49300,196
|
|
20230725,122900,6272098100,49400,49350,49400,49300,206
|
|
20230725,122800,6261937500,49350,49300,49400,49300,235
|
|
20230725,122700,6250342350,49350,49450,49450,49300,123
|
|
20230725,122600,6244266700,49400,49400,49450,49350,255
|
|
20230725,122500,6231670000,49400,49350,49450,49300,306
|
|
20230725,122400,6216562400,49300,49300,49350,49250,613
|
|
20230725,122300,6186336900,49300,49250,49350,49250,128
|
|
20230725,122200,6180027900,49300,49300,49350,49300,382
|
|
20230725,122100,6161195150,49300,49300,49350,49300,158
|
|
20230725,122000,6153405500,49300,49300,49350,49300,278
|
|
20230725,121900,6139698650,49300,49350,49400,49300,363
|
|
20230725,121800,6121794000,49350,49350,49400,49350,206
|
|
20230725,121700,6111627550,49350,49400,49400,49300,256
|
|
20230725,121600,6098994850,49400,49350,49450,49350,157
|
|
20230725,121500,6091241300,49350,49400,49400,49350,212
|
|
20230725,121400,6080778800,49350,49400,49400,49350,161
|
|
20230725,121300,6072827750,49450,49400,49450,49400,263
|
|
20230725,121200,6059835050,49400,49450,49450,49400,147
|
|
20230725,121100,6052570550,49400,49400,49450,49400,176
|
|
20230725,121000,6043875950,49400,49400,49450,49400,246
|
|
20230725,120900,6031722450,49450,49450,49450,49400,188
|
|
20230725,120800,6022428000,49400,49400,49400,49400,228
|
|
20230725,120700,6011164800,49400,49450,49450,49400,179
|
|
20230725,120600,6002320450,49450,49450,49450,49400,122
|
|
20230725,120500,5996292400,49450,49400,49450,49400,264
|
|
20230725,120400,5983248450,49450,49450,49450,49400,229
|
|
20230725,120300,5971935000,49400,49350,49400,49300,672
|
|
20230725,120200,5938750750,49350,49400,49400,49350,152
|
|
20230725,120100,5931247750,49400,49250,49400,49250,611
|
|
20230725,120000,5901098550,49250,49350,49350,49250,165
|
|
20230725,115900,5892964200,49300,49300,49350,49300,151
|
|
20230725,115800,5885519650,49300,49250,49350,49250,768
|
|
20230725,115700,5847659650,49250,49300,49350,49250,963
|
|
20230725,115600,5800186850,49300,49350,49350,49300,145
|
|
20230725,115500,5793033250,49300,49300,49350,49300,524
|
|
20230725,115400,5767194050,49300,49300,49350,49300,313
|
|
20230725,115300,5751761950,49350,49300,49350,49300,164
|
|
20230725,115200,5743676500,49300,49300,49350,49300,376
|
|
20230725,115100,5725133300,49350,49300,49350,49300,162
|
|
20230725,115000,5717145550,49350,49300,49350,49300,87
|
|
20230725,114900,5712856100,49300,49300,49350,49250,137
|
|
20230725,114800,5706102400,49300,49300,49350,49250,114
|
|
20230725,114700,5700484750,49300,49300,49350,49300,300
|
|
20230725,114600,5685694000,49300,49250,49350,49200,726
|
|
20230725,114500,5649929900,49300,49250,49300,49250,112
|
|
20230725,114400,5644413800,49250,49250,49300,49250,243
|
|
20230725,114300,5632443650,49300,49350,49350,49250,799
|
|
20230725,114200,5593064250,49350,49300,49350,49300,132
|
|
20230725,114100,5586556350,49300,49300,49350,49300,858
|
|
20230725,114000,5544256450,49350,49300,49350,49300,139
|
|
20230725,113900,5537402050,49300,49300,49350,49300,190
|
|
20230725,113800,5528034150,49300,49300,49350,49300,200
|
|
20230725,113700,5518173950,49300,49350,49350,49300,83
|
|
20230725,113600,5514081700,49300,49300,49350,49300,114
|
|
20230725,113500,5508460350,49350,49350,49350,49300,195
|
|
20230725,113400,5498843850,49300,49300,49350,49300,205
|
|
20230725,113300,5488736950,49350,49300,49350,49300,88
|
|
20230725,113200,5484397950,49300,49400,49400,49300,931
|
|
20230725,113100,5438461650,49350,49400,49400,49350,195
|
|
20230725,113000,5428836000,49400,49350,49400,49350,849
|
|
20230725,112900,5386902200,49400,49350,49400,49350,235
|
|
20230725,112800,5375303700,49400,49350,49400,49350,81
|
|
20230725,112700,5371306300,49350,49400,49400,49350,337
|
|
20230725,112600,5354664700,49400,49350,49450,49350,633
|
|
20230725,112500,5323393450,49350,49400,49450,49350,774
|
|
20230725,112400,5285159750,49400,49450,49450,49400,414
|
|
20230725,112300,5264702550,49450,49400,49450,49400,53
|
|
20230725,112200,5262084050,49450,49400,49450,49400,257
|
|
20230725,112100,5249387450,49400,49500,49500,49400,587
|
|
20230725,112000,5220361450,49450,49500,49500,49450,118
|
|
20230725,111900,5214526050,49450,49400,49500,49400,620
|
|
20230725,111800,5183869600,49450,49450,49450,49400,60
|
|
20230725,111700,5180902700,49400,49400,49450,49400,192
|
|
20230725,111600,5171415450,49450,49400,49450,49350,1186
|
|
20230725,111500,5112822750,49400,49450,49450,49400,542
|
|
20230725,111400,5086021600,49400,49400,49450,49400,127
|
|
20230725,111300,5079747200,49400,49400,49450,49400,539
|
|
20230725,111200,5053115700,49400,49450,49500,49400,696
|
|
20230725,111100,5018715400,49450,49450,49500,49450,434
|
|
20230725,111000,4997251750,49500,49500,49500,49450,268
|
|
20230725,110900,4983998250,49450,49400,49500,49400,319
|
|
20230725,110800,4968224900,49450,49400,49450,49400,156
|
|
20230725,110700,4960518400,49450,49450,49450,49400,154
|
|
20230725,110600,4952910100,49450,49400,49450,49400,414
|
|
20230725,110500,4932439700,49400,49400,49450,49400,226
|
|
20230725,110400,4921274050,49400,49450,49450,49400,43
|
|
20230725,110300,4919149350,49400,49350,49450,49350,720
|
|
20230725,110200,4883587250,49350,49350,49400,49350,412
|
|
20230725,110100,4863252350,49350,49400,49400,49350,549
|
|
20230725,110000,4836144600,49350,49400,49400,49350,360
|
|
20230725,105900,4818377050,49350,49350,49400,49350,259
|
|
20230725,105800,4805595350,49350,49350,49400,49350,259
|
|
20230725,105700,4792812650,49400,49400,49400,49350,466
|
|
20230725,105600,4769806750,49350,49350,49400,49350,1094
|
|
20230725,105500,4715803700,49350,49400,49400,49350,253
|
|
20230725,105400,4703311350,49350,49400,49400,49350,278
|
|
20230725,105300,4689582850,49350,49400,49400,49350,339
|
|
20230725,105200,4672846400,49400,49300,49400,49300,344
|
|
20230725,105100,4655868300,49350,49350,49350,49350,332
|
|
20230725,105000,4639484100,49400,49350,49400,49350,171
|
|
20230725,104900,4631043600,49400,49250,49400,49250,1085
|
|
20230725,104800,4577580100,49250,49200,49250,49200,178
|
|
20230725,104700,4568822250,49200,49200,49250,49200,140
|
|
20230725,104600,4561933950,49200,49250,49250,49200,269
|
|
20230725,104500,4548696300,49200,49200,49250,49200,243
|
|
20230725,104400,4536740500,49200,49250,49300,49200,356
|
|
20230725,104300,4519212850,49300,49250,49300,49250,110
|
|
20230725,104200,4513794900,49250,49250,49300,49250,166
|
|
20230725,104100,4505619150,49250,49250,49300,49250,187
|
|
20230725,104000,4496409350,49250,49250,49300,49250,416
|
|
20230725,103900,4475921200,49250,49250,49300,49250,162
|
|
20230725,103800,4467939900,49250,49250,49250,49250,208
|
|
20230725,103700,4457695900,49250,49250,49300,49250,149
|
|
20230725,103600,4450357200,49300,49250,49300,49250,93
|
|
20230725,103500,4445776400,49250,49350,49350,49250,373
|
|
20230725,103400,4427399000,49350,49400,49400,49350,584
|
|
20230725,103300,4398571550,49400,49400,49400,49350,183
|
|
20230725,103200,4389539250,49400,49300,49400,49300,545
|
|
20230725,103100,4362642000,49300,49350,49350,49300,144
|
|
20230725,103000,4355539050,49350,49350,49350,49300,163
|
|
20230725,102900,4347502000,49300,49350,49350,49300,270
|
|
20230725,102800,4334184200,49350,49350,49350,49300,210
|
|
20230725,102700,4323820800,49300,49300,49350,49300,192
|
|
20230725,102600,4314354900,49350,49300,49350,49300,174
|
|
20230725,102500,4305776650,49300,49350,49350,49300,297
|
|
20230725,102400,4291124400,49300,49150,49350,49100,1114
|
|
20230725,102300,4236283850,49150,49100,49150,49050,556
|
|
20230725,102200,4208989500,49100,49100,49150,49050,1562
|
|
20230725,102100,4132295450,49100,49100,49150,49100,583
|
|
20230725,102000,4103664550,49100,49300,49300,49100,2261
|
|
20230725,101900,3992396850,49300,49350,49400,49300,1278
|
|
20230725,101800,3929330300,49350,49400,49400,49350,364
|
|
20230725,101700,3911351250,49400,49400,49400,49350,800
|
|
20230725,101600,3871838150,49400,49400,49450,49350,1142
|
|
20230725,101500,3815424900,49400,49450,49450,49400,89
|
|
20230725,101400,3811024450,49450,49450,49450,49400,200
|
|
20230725,101300,3801135700,49450,49400,49450,49400,83
|
|
20230725,101200,3797034150,49400,49500,49500,49400,2140
|
|
20230725,101100,3691159150,49500,49550,49550,49500,96
|
|
20230725,101000,3686406650,49500,49650,49650,49500,862
|
|
20230725,100900,3643688350,49600,49600,49650,49600,50
|
|
20230725,100800,3641208000,49600,49650,49650,49600,677
|
|
20230725,100700,3607615950,49650,49700,49700,49600,104
|
|
20230725,100600,3602455250,49700,49600,49700,49600,77
|
|
20230725,100500,3598634650,49700,49650,49700,49500,1748
|
|
20230725,100400,3511995600,49650,49650,49650,49650,298
|
|
20230725,100300,3497199900,49650,49750,49750,49650,255
|
|
20230725,100200,3484529050,49750,49800,49800,49700,1063
|
|
20230725,100100,3431643550,49800,49800,49800,49800,289
|
|
20230725,100000,3417251350,49800,49800,49850,49800,714
|
|
20230725,095900,3381689550,49850,49850,49850,49800,336
|
|
20230725,095800,3364953100,49850,49850,49850,49800,162
|
|
20230725,095700,3356877900,49850,49800,49850,49800,379
|
|
20230725,095600,3337990150,49800,49850,49850,49750,1404
|
|
20230725,095500,3268070050,49850,49750,49850,49750,1102
|
|
20230725,095400,3213205250,49750,49700,49750,49650,666
|
|
20230725,095300,3180107900,49700,49600,49700,49600,509
|
|
20230725,095200,3154817950,49600,49400,49600,49400,1937
|
|
20230725,095100,3059031250,49400,49400,49400,49400,272
|
|
20230725,095000,3045594450,49350,49350,49400,49350,290
|
|
20230725,094900,3031273600,49350,49400,49400,49350,246
|
|
20230725,094800,3019127950,49400,49450,49450,49400,1905
|
|
20230725,094700,2924944650,49450,49400,49450,49400,357
|
|
20230725,094600,2907291350,49400,49400,49450,49400,202
|
|
20230725,094500,2897307550,49400,49400,49450,49400,437
|
|
20230725,094400,2875718750,49350,49400,49400,49350,212
|
|
20230725,094300,2865249400,49400,49400,49400,49350,196
|
|
20230725,094200,2855567600,49400,49300,49400,49250,1043
|
|
20230725,094100,2804123600,49300,49300,49350,49200,2918
|
|
20230725,094000,2660340900,49350,49400,49400,49350,889
|
|
20230725,093900,2616468050,49400,49500,49500,49400,1115
|
|
20230725,093800,2561339800,49500,49550,49550,49450,776
|
|
20230725,093700,2522926750,49500,49500,49550,49500,301
|
|
20230725,093600,2508025900,49550,49650,49650,49550,1379
|
|
20230725,093500,2439643050,49600,49650,49650,49600,176
|
|
20230725,093400,2430910750,49650,49750,49750,49650,1136
|
|
20230725,093300,2374478950,49700,49750,49750,49700,114
|
|
20230725,093200,2368808950,49750,49800,49800,49700,1958
|
|
20230725,093100,2271381200,49800,49800,49800,49750,168
|
|
20230725,093000,2263016950,49750,49700,49800,49700,599
|
|
20230725,092900,2233222700,49700,49750,49800,49700,414
|
|
20230725,092800,2212624950,49750,49700,49750,49650,956
|
|
20230725,092700,2165137400,49650,49700,49700,49650,349
|
|
20230725,092600,2147799300,49650,49700,49700,49650,652
|
|
20230725,092500,2115410450,49700,49750,49750,49700,1462
|
|
20230725,092400,2042700650,49800,49750,49800,49750,162
|
|
20230725,092300,2034639050,49800,49950,49950,49800,4098
|
|
20230725,092200,1830142300,49900,50000,50000,49900,5923
|
|
20230725,092100,1534149550,50000,49950,50000,49950,1863
|
|
20230725,092000,1441020100,49950,49900,50000,49900,2161
|
|
20230725,091900,1333088600,49900,49600,49950,49600,5030
|
|
20230725,091800,1082856850,49600,49600,49650,49600,720
|
|
20230725,091700,1047141800,49600,49600,49650,49550,998
|
|
20230725,091600,997638550,49600,49400,49600,49400,2038
|
|
20230725,091500,896762700,49400,49450,49450,49400,556
|
|
20230725,091400,869291750,49400,49400,49500,49400,950
|
|
20230725,091300,822306250,49450,49350,49450,49350,1113
|
|
20230725,091200,767309550,49400,49300,49400,49200,1408
|
|
20230725,091100,697878550,49300,49200,49300,49150,1091
|
|
20230725,091000,644187300,49200,49150,49200,49150,186
|
|
20230725,090900,635041750,49150,49200,49250,49050,1485
|
|
20230725,090800,562040850,49200,49250,49250,49150,494
|
|
20230725,090700,537738150,49250,49200,49300,49100,1661
|
|
20230725,090600,455930300,49100,49100,49350,49100,1886
|
|
20230725,090500,363027200,49100,49000,49200,48900,2109
|
|
20230725,090400,259565050,49000,48900,49100,48900,758
|
|
20230725,090300,222432000,48950,48900,49000,48900,476
|
|
20230725,090200,199137150,48900,49050,49100,48800,1352
|
|
20230725,090100,132892950,49050,49050,49250,49000,730
|
|
20230725,090000,97075050,49050,48650,49100,48650,1992
|