636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193300,40872495900,83900,83900,83900,83900,8979
|
|
20230725,193200,40872495900,83900,83900,83900,83900,0
|
|
20230725,193100,40872495900,83900,83900,83900,83900,0
|
|
20230725,193000,40872495900,83900,83900,83900,83900,0
|
|
20230725,192900,40872495900,83900,83900,83900,83900,0
|
|
20230725,192800,40872495900,83900,83900,83900,83900,0
|
|
20230725,192700,40872495900,83900,83900,83900,83900,0
|
|
20230725,192600,40872495900,83900,83900,83900,83900,0
|
|
20230725,192500,40872495900,83900,83900,83900,83900,0
|
|
20230725,192400,40872495900,83900,83900,83900,83900,0
|
|
20230725,192300,40872495900,83900,83900,83900,83900,0
|
|
20230725,192200,40872495900,83900,83900,83900,83900,0
|
|
20230725,192100,40872495900,83900,83900,83900,83900,0
|
|
20230725,192000,40872495900,83900,83900,83900,83900,0
|
|
20230725,191900,40872495900,83900,83900,83900,83900,0
|
|
20230725,191800,40872495900,83900,83900,83900,83900,0
|
|
20230725,191700,40872495900,83900,83900,83900,83900,0
|
|
20230725,191600,40872495900,83900,83900,83900,83900,0
|
|
20230725,191500,40872495900,83900,83900,83900,83900,0
|
|
20230725,191400,40872495900,83900,83900,83900,83900,0
|
|
20230725,191300,40872495900,83900,83900,83900,83900,0
|
|
20230725,191200,40872495900,83900,83900,83900,83900,0
|
|
20230725,191100,40872495900,83900,83900,83900,83900,0
|
|
20230725,191000,40872495900,83900,83900,83900,83900,0
|
|
20230725,190900,40872495900,83900,83900,83900,83900,0
|
|
20230725,190800,40872495900,83900,83900,83900,83900,0
|
|
20230725,190700,40872495900,83900,83900,83900,83900,0
|
|
20230725,190600,40872495900,83900,83900,83900,83900,0
|
|
20230725,190500,40872495900,83900,83900,83900,83900,0
|
|
20230725,190400,40872495900,83900,83900,83900,83900,0
|
|
20230725,190300,40872495900,83900,83900,83900,83900,8979
|
|
20230725,190200,40872495900,83900,83900,83900,83900,0
|
|
20230725,190100,40872495900,83900,83900,83900,83900,0
|
|
20230725,190000,40872495900,83900,83900,83900,83900,0
|
|
20230725,185900,40872495900,83900,83900,83900,83900,0
|
|
20230725,185800,40872495900,83900,83900,83900,83900,0
|
|
20230725,185700,40872495900,83900,83900,83900,83900,0
|
|
20230725,185600,40872495900,83900,83900,83900,83900,0
|
|
20230725,185500,40872495900,83900,83900,83900,83900,0
|
|
20230725,185400,40872495900,83900,83900,83900,83900,0
|
|
20230725,185300,40872495900,83900,83900,83900,83900,0
|
|
20230725,185200,40872495900,83900,83900,83900,83900,0
|
|
20230725,185100,40872495900,83900,83900,83900,83900,0
|
|
20230725,185000,40872495900,83900,83900,83900,83900,0
|
|
20230725,184900,40872495900,83900,83900,83900,83900,0
|
|
20230725,184800,40872495900,83900,83900,83900,83900,0
|
|
20230725,184700,40872495900,83900,83900,83900,83900,0
|
|
20230725,184600,40872495900,83900,83900,83900,83900,0
|
|
20230725,184500,40872495900,83900,83900,83900,83900,0
|
|
20230725,184400,40872495900,83900,83900,83900,83900,0
|
|
20230725,184300,40872495900,83900,83900,83900,83900,0
|
|
20230725,184200,40872495900,83900,83900,83900,83900,0
|
|
20230725,184100,40872495900,83900,83900,83900,83900,0
|
|
20230725,184000,40872495900,83900,83900,83900,83900,0
|
|
20230725,183900,40872495900,83900,83900,83900,83900,0
|
|
20230725,183800,40872495900,83900,83900,83900,83900,0
|
|
20230725,183700,40872495900,83900,83900,83900,83900,0
|
|
20230725,183600,40872495900,83900,83900,83900,83900,0
|
|
20230725,183500,40872495900,83900,83900,83900,83900,0
|
|
20230725,183400,40872495900,83900,83900,83900,83900,0
|
|
20230725,183300,40872495900,83900,83900,83900,83900,8979
|
|
20230725,183200,40872495900,83900,83900,83900,83900,0
|
|
20230725,183100,40872495900,83900,83900,83900,83900,0
|
|
20230725,183000,40872495900,83900,83900,83900,83900,0
|
|
20230725,182900,40872495900,83900,83900,83900,83900,0
|
|
20230725,182800,40872495900,83900,83900,83900,83900,0
|
|
20230725,182700,40872495900,83900,83900,83900,83900,0
|
|
20230725,182600,40872495900,83900,83900,83900,83900,0
|
|
20230725,182500,40872495900,83900,83900,83900,83900,0
|
|
20230725,182400,40872495900,83900,83900,83900,83900,0
|
|
20230725,182300,40872495900,83900,83900,83900,83900,0
|
|
20230725,182200,40872495900,83900,83900,83900,83900,0
|
|
20230725,182100,40872495900,83900,83900,83900,83900,0
|
|
20230725,182000,40872495900,83900,83900,83900,83900,0
|
|
20230725,181900,40872495900,83900,83900,83900,83900,0
|
|
20230725,181800,40872495900,83900,83900,83900,83900,0
|
|
20230725,181700,40872495900,83900,83900,83900,83900,0
|
|
20230725,181600,40872495900,83900,83900,83900,83900,0
|
|
20230725,181500,40872495900,83900,83900,83900,83900,0
|
|
20230725,181400,40872495900,83900,83900,83900,83900,0
|
|
20230725,181300,40872495900,83900,83900,83900,83900,0
|
|
20230725,181200,40872495900,83900,83900,83900,83900,0
|
|
20230725,181100,40872495900,83900,83900,83900,83900,0
|
|
20230725,181000,40872495900,83900,83900,83900,83900,0
|
|
20230725,180900,40872495900,83900,83900,83900,83900,0
|
|
20230725,180800,40872495900,83900,83900,83900,83900,0
|
|
20230725,180700,40872495900,83900,83900,83900,83900,0
|
|
20230725,180600,40872495900,83900,83900,83900,83900,0
|
|
20230725,180500,40872495900,83900,83900,83900,83900,0
|
|
20230725,180400,40872495900,83900,83900,83900,83900,0
|
|
20230725,180300,40872495900,83900,83900,83900,83900,8979
|
|
20230725,180200,40872495900,83900,83900,83900,83900,0
|
|
20230725,180100,40872495900,83900,83900,83900,83900,0
|
|
20230725,180000,40872495900,83900,83900,83900,83900,0
|
|
20230725,175900,40872495900,83900,83900,83900,83900,0
|
|
20230725,175800,40872495900,83900,83900,83900,83900,0
|
|
20230725,175700,40872495900,83900,83900,83900,83900,0
|
|
20230725,175600,40872495900,83900,83900,83900,83900,0
|
|
20230725,175500,40872495900,83900,83900,83900,83900,0
|
|
20230725,175400,40872495900,83900,83900,83900,83900,0
|
|
20230725,175300,40872495900,83900,83900,83900,83900,0
|
|
20230725,175200,40872495900,83900,83900,83900,83900,0
|
|
20230725,175100,40872495900,83900,83900,83900,83900,0
|
|
20230725,175000,40872495900,83900,83900,83900,83900,0
|
|
20230725,174900,40872495900,83900,83900,83900,83900,0
|
|
20230725,174800,40872495900,83900,83900,83900,83900,0
|
|
20230725,174700,40872495900,83900,83900,83900,83900,0
|
|
20230725,174600,40872495900,83900,83900,83900,83900,0
|
|
20230725,174500,40872495900,83900,83900,83900,83900,0
|
|
20230725,174400,40872495900,83900,83900,83900,83900,0
|
|
20230725,174300,40872495900,83900,83900,83900,83900,0
|
|
20230725,174200,40872495900,83900,83900,83900,83900,0
|
|
20230725,174100,40872495900,83900,83900,83900,83900,0
|
|
20230725,174000,40872495900,83900,83900,83900,83900,0
|
|
20230725,173900,40872495900,83900,83900,83900,83900,0
|
|
20230725,173800,40872495900,83900,83900,83900,83900,0
|
|
20230725,173700,40872495900,83900,83900,83900,83900,0
|
|
20230725,173600,40872495900,83900,83900,83900,83900,0
|
|
20230725,173500,40872495900,83900,83900,83900,83900,0
|
|
20230725,173400,40872495900,83900,83900,83900,83900,0
|
|
20230725,173300,40872495900,83900,83900,83900,83900,8979
|
|
20230725,173200,40872495900,83900,83900,83900,83900,0
|
|
20230725,173100,40872495900,83900,83900,83900,83900,0
|
|
20230725,173000,40872495900,83900,83900,83900,83900,0
|
|
20230725,172900,40872495900,83900,83900,83900,83900,0
|
|
20230725,172800,40872495900,83900,83900,83900,83900,0
|
|
20230725,172700,40872495900,83900,83900,83900,83900,0
|
|
20230725,172600,40872495900,83900,83900,83900,83900,0
|
|
20230725,172500,40872495900,83900,83900,83900,83900,0
|
|
20230725,172400,40872495900,83900,83900,83900,83900,0
|
|
20230725,172300,40872495900,83900,83900,83900,83900,0
|
|
20230725,172200,40872495900,83900,83900,83900,83900,0
|
|
20230725,172100,40872495900,83900,83900,83900,83900,0
|
|
20230725,172000,40872495900,83900,83900,83900,83900,0
|
|
20230725,171900,40872495900,83900,83900,83900,83900,0
|
|
20230725,171800,40872495900,83900,83900,83900,83900,0
|
|
20230725,171700,40872495900,83900,83900,83900,83900,0
|
|
20230725,171600,40872495900,83900,83900,83900,83900,0
|
|
20230725,171500,40872495900,83900,83900,83900,83900,0
|
|
20230725,171400,40872495900,83900,83900,83900,83900,0
|
|
20230725,171300,40872495900,83900,83900,83900,83900,0
|
|
20230725,171200,40872495900,83900,83900,83900,83900,0
|
|
20230725,171100,40872495900,83900,83900,83900,83900,0
|
|
20230725,171000,40872495900,83900,83900,83900,83900,0
|
|
20230725,170900,40872495900,83900,83900,83900,83900,0
|
|
20230725,170800,40872495900,83900,83900,83900,83900,0
|
|
20230725,170700,40872495900,83900,83900,83900,83900,0
|
|
20230725,170600,40872495900,83900,83900,83900,83900,0
|
|
20230725,170500,40872495900,83900,83900,83900,83900,0
|
|
20230725,170400,40872495900,83900,83900,83900,83900,0
|
|
20230725,170300,40872495900,83900,83900,83900,83900,8979
|
|
20230725,170200,40872495900,83900,83900,83900,83900,0
|
|
20230725,170100,40872495900,83900,83900,83900,83900,0
|
|
20230725,170000,40872495900,83900,83900,83900,83900,0
|
|
20230725,165900,40872495900,83900,83900,83900,83900,0
|
|
20230725,165800,40872495900,83900,83900,83900,83900,0
|
|
20230725,165700,40872495900,83900,83900,83900,83900,0
|
|
20230725,165600,40872495900,83900,83900,83900,83900,0
|
|
20230725,165500,40872495900,83900,83900,83900,83900,0
|
|
20230725,165400,40872495900,83900,83900,83900,83900,0
|
|
20230725,165300,40872495900,83900,83900,83900,83900,0
|
|
20230725,165200,40872495900,83900,83900,83900,83900,0
|
|
20230725,165100,40872495900,83900,83900,83900,83900,0
|
|
20230725,165000,40872495900,83900,83900,83900,83900,0
|
|
20230725,164900,40872495900,83900,83900,83900,83900,0
|
|
20230725,164800,40872495900,83900,83900,83900,83900,0
|
|
20230725,164700,40872495900,83900,83900,83900,83900,0
|
|
20230725,164600,40872495900,83900,83900,83900,83900,0
|
|
20230725,164500,40872495900,83900,83900,83900,83900,0
|
|
20230725,164400,40872495900,83900,83900,83900,83900,0
|
|
20230725,164300,40872495900,83900,83900,83900,83900,0
|
|
20230725,164200,40872495900,83900,83900,83900,83900,0
|
|
20230725,164100,40872495900,83900,83900,83900,83900,0
|
|
20230725,164000,40872495900,83900,83900,83900,83900,0
|
|
20230725,163900,40872495900,83900,83900,83900,83900,0
|
|
20230725,163800,40872495900,83900,83900,83900,83900,0
|
|
20230725,163700,40872495900,83900,83900,83900,83900,0
|
|
20230725,163600,40872495900,83900,83900,83900,83900,0
|
|
20230725,163500,40872495900,83900,83900,83900,83900,0
|
|
20230725,163400,40872495900,83900,83900,83900,83900,0
|
|
20230725,163300,40872495900,83900,83900,83900,83900,8979
|
|
20230725,163200,40872495900,83900,83900,83900,83900,0
|
|
20230725,163100,40872495900,83900,83900,83900,83900,0
|
|
20230725,163000,40872495900,83900,83900,83900,83900,0
|
|
20230725,162900,40872495900,83900,83900,83900,83900,0
|
|
20230725,162800,40872495900,83900,83900,83900,83900,0
|
|
20230725,162700,40872495900,83900,83900,83900,83900,0
|
|
20230725,162600,40872495900,83900,83900,83900,83900,0
|
|
20230725,162500,40872495900,83900,83900,83900,83900,0
|
|
20230725,162400,40872495900,83900,83900,83900,83900,0
|
|
20230725,162300,40872495900,83900,83900,83900,83900,0
|
|
20230725,162200,40872495900,83900,83900,83900,83900,0
|
|
20230725,162100,40872495900,83900,83900,83900,83900,0
|
|
20230725,162000,40872495900,83900,83900,83900,83900,0
|
|
20230725,161900,40872495900,83900,83900,83900,83900,0
|
|
20230725,161800,40872495900,83900,83900,83900,83900,0
|
|
20230725,161700,40872495900,83900,83900,83900,83900,0
|
|
20230725,161600,40872495900,83900,83900,83900,83900,0
|
|
20230725,161500,40872495900,83900,83900,83900,83900,0
|
|
20230725,161400,40872495900,83900,83900,83900,83900,0
|
|
20230725,161300,40872495900,83900,83900,83900,83900,0
|
|
20230725,161200,40872495900,83900,83900,83900,83900,0
|
|
20230725,161100,40872495900,83900,83900,83900,83900,0
|
|
20230725,161000,40872495900,83900,83900,83900,83900,0
|
|
20230725,160900,40872495900,83900,83900,83900,83900,0
|
|
20230725,160800,40872495900,83900,83900,83900,83900,0
|
|
20230725,160700,40872495900,83900,83900,83900,83900,0
|
|
20230725,160600,40872495900,83900,83900,83900,83900,0
|
|
20230725,160500,40872495900,83900,83900,83900,83900,0
|
|
20230725,160400,40872495900,83900,83900,83900,83900,0
|
|
20230725,160300,40872495900,83900,83900,83900,83900,8979
|
|
20230725,160200,40872495900,83900,83900,83900,83900,0
|
|
20230725,160100,40872495900,83900,83900,83900,83900,0
|
|
20230725,160000,40872495900,83900,83900,83900,83900,0
|
|
20230725,155900,40872495900,83900,83900,83900,83900,0
|
|
20230725,155800,40872495900,83900,83900,83900,83900,0
|
|
20230725,155700,40872495900,83900,83900,83900,83900,0
|
|
20230725,155600,40872495900,83900,83900,83900,83900,0
|
|
20230725,155500,40872495900,83900,83900,83900,83900,0
|
|
20230725,155400,40872495900,83900,83900,83900,83900,0
|
|
20230725,155300,40872495900,83900,83900,83900,83900,0
|
|
20230725,155200,40872495900,83900,83900,83900,83900,0
|
|
20230725,155100,40872495900,83900,83900,83900,83900,0
|
|
20230725,155000,40872495900,83900,83900,83900,83900,0
|
|
20230725,154900,40872495900,83900,83900,83900,83900,0
|
|
20230725,154800,40872495900,83900,83900,83900,83900,0
|
|
20230725,154700,40872495900,83900,83900,83900,83900,0
|
|
20230725,154600,40872495900,83900,83900,83900,83900,0
|
|
20230725,154500,40872495900,83900,83900,83900,83900,0
|
|
20230725,154400,40872495900,83900,83900,83900,83900,0
|
|
20230725,154300,40872495900,83900,83900,83900,83900,0
|
|
20230725,154200,40872495900,83900,83900,83900,83900,0
|
|
20230725,154100,40872495900,83900,83900,83900,83900,0
|
|
20230725,154000,40872495900,83900,83900,83900,83900,0
|
|
20230725,153900,40872495900,83900,83900,83900,83900,0
|
|
20230725,153800,40872495900,83900,83900,83900,83900,0
|
|
20230725,153700,40872495900,83900,83900,83900,83900,0
|
|
20230725,153600,40872495900,83900,83900,83900,83900,0
|
|
20230725,153500,40872495900,83900,83900,83900,83900,0
|
|
20230725,153400,40872495900,83900,83900,83900,83900,0
|
|
20230725,153300,40872495900,83900,83900,83900,83900,8979
|
|
20230725,153200,40872495900,83900,83900,83900,83900,0
|
|
20230725,153100,40872495900,83900,83900,83900,83900,0
|
|
20230725,153000,40872495900,83900,83900,83900,83900,8979
|
|
20230725,152900,40119157800,84300,84300,84300,84300,0
|
|
20230725,152800,40119157800,84300,84300,84300,84300,0
|
|
20230725,152700,40119157800,84300,84300,84300,84300,0
|
|
20230725,152600,40119157800,84300,84300,84300,84300,0
|
|
20230725,152500,40119157800,84300,84300,84300,84300,0
|
|
20230725,152400,40119157800,84300,84300,84300,84300,0
|
|
20230725,152300,40119157800,84300,84300,84300,84300,0
|
|
20230725,152200,40119157800,84300,84300,84300,84300,0
|
|
20230725,152100,40119157800,84300,84300,84300,84300,0
|
|
20230725,152000,40119157800,84300,84300,84300,84300,0
|
|
20230725,151900,40119157800,84300,84200,84400,84200,1413
|
|
20230725,151800,40000091900,84300,84300,84400,84300,696
|
|
20230725,151700,39941416200,84400,84500,84500,84400,1511
|
|
20230725,151600,39813885700,84500,84400,84500,84400,1293
|
|
20230725,151500,39704676600,84400,84500,84600,84300,1559
|
|
20230725,151400,39573009400,84500,84300,84500,84300,1590
|
|
20230725,151300,39438830700,84300,84300,84300,84200,748
|
|
20230725,151200,39375820000,84200,84300,84300,84100,1496
|
|
20230725,151100,39249770600,84300,84000,84300,84000,1139
|
|
20230725,151000,39153920200,84000,84100,84200,84000,528
|
|
20230725,150900,39109522500,84000,84200,84200,84000,707
|
|
20230725,150800,39050083800,84200,84100,84300,84100,1456
|
|
20230725,150700,38927613100,84200,84100,84200,84100,119
|
|
20230725,150600,38917604400,84000,84200,84200,83900,2053
|
|
20230725,150500,38745198900,84000,84200,84200,84000,2604
|
|
20230725,150400,38526165700,84200,84200,84300,84000,1581
|
|
20230725,150300,38393105400,84300,84400,84400,84300,1170
|
|
20230725,150200,38294473300,84300,84300,84400,84300,471
|
|
20230725,150100,38254740800,84300,84500,84500,84300,2198
|
|
20230725,150000,38069265100,84500,84600,84600,84500,1091
|
|
20230725,145900,37977060800,84500,84500,84500,84500,572
|
|
20230725,145800,37928726800,84400,84200,84600,84200,4440
|
|
20230725,145700,37553763400,84300,84300,84400,84300,773
|
|
20230725,145600,37488599200,84300,84300,84300,84300,569
|
|
20230725,145500,37440632500,84300,84400,84400,84300,56
|
|
20230725,145400,37435907900,84400,84500,84500,84400,339
|
|
20230725,145300,37407293500,84500,84300,84500,84300,1298
|
|
20230725,145200,37297798100,84300,84100,84300,84100,492
|
|
20230725,145100,37256407900,84100,84300,84300,84000,449
|
|
20230725,145000,37218630300,84300,84300,84400,84300,569
|
|
20230725,144900,37170663000,84300,84100,84300,84100,366
|
|
20230725,144800,37139844400,84100,84200,84200,84100,387
|
|
20230725,144700,37107297600,84100,84300,84300,84100,271
|
|
20230725,144600,37084481100,84200,84200,84300,84200,236
|
|
20230725,144500,37064609800,84200,84300,84300,84200,87
|
|
20230725,144400,37057284300,84200,84200,84300,84200,159
|
|
20230725,144300,37043896400,84200,84300,84400,84200,373
|
|
20230725,144200,37012462300,84300,84400,84500,84300,156
|
|
20230725,144100,36999292000,84400,84400,84400,84400,1102
|
|
20230725,144000,36906283200,84400,84400,84400,84300,108
|
|
20230725,143900,36897174900,84300,84400,84400,84300,139
|
|
20230725,143800,36885457100,84300,83900,84300,83900,1410
|
|
20230725,143700,36766919700,83900,83900,84000,83800,2524
|
|
20230725,143600,36555316400,83800,84000,84000,83800,236
|
|
20230725,143500,36535518700,83900,83900,84000,83800,469
|
|
20230725,143400,36496170500,83900,84000,84000,83800,1556
|
|
20230725,143300,36365636800,84000,84000,84000,83900,232
|
|
20230725,143200,36346159900,84000,84100,84100,84000,300
|
|
20230725,143100,36320959700,84100,84000,84100,84000,178
|
|
20230725,143000,36306007500,84000,84100,84100,84000,300
|
|
20230725,142900,36280805700,84100,84100,84100,84000,157
|
|
20230725,142800,36267610400,84100,84000,84100,83900,527
|
|
20230725,142700,36223342400,83900,84000,84000,83900,85
|
|
20230725,142600,36216207000,84000,84000,84000,83900,354
|
|
20230725,142500,36186471200,84100,84100,84100,84000,540
|
|
20230725,142400,36141059400,84200,84200,84200,84100,84
|
|
20230725,142300,36133990000,84100,84200,84200,84100,848
|
|
20230725,142200,36062591700,84200,84300,84300,84200,1307
|
|
20230725,142100,35952448100,84400,84400,84400,84300,844
|
|
20230725,142000,35881265400,84300,84300,84300,84300,1197
|
|
20230725,141900,35780358300,84300,84300,84400,84300,195
|
|
20230725,141800,35763919200,84300,84400,84400,84300,391
|
|
20230725,141700,35730950800,84400,84300,84400,84300,651
|
|
20230725,141600,35676042700,84400,84400,84500,84300,519
|
|
20230725,141500,35632238800,84400,84600,84600,84400,189
|
|
20230725,141400,35616272800,84500,84600,84600,84500,47
|
|
20230725,141300,35612300700,84500,84500,84600,84500,325
|
|
20230725,141200,35584806800,84600,84600,84600,84500,180
|
|
20230725,141100,35569595400,84500,84600,84600,84500,310
|
|
20230725,141000,35543397100,84600,84700,84700,84600,281
|
|
20230725,140900,35519612600,84600,84800,84800,84600,290
|
|
20230725,140800,35495059000,84700,84800,84800,84700,765
|
|
20230725,140700,35430197800,84700,84400,84700,84400,2067
|
|
20230725,140600,35255298200,84400,84500,84500,84400,125
|
|
20230725,140500,35244743800,84500,84500,84500,84300,399
|
|
20230725,140400,35211075200,84500,84400,84500,84300,171
|
|
20230725,140300,35196639700,84400,84500,84500,84400,336
|
|
20230725,140200,35168270200,84500,84500,84600,84400,541
|
|
20230725,140100,35122598300,84600,84500,84600,84500,250
|
|
20230725,140000,35101465900,84500,84600,84600,84400,159
|
|
20230725,135900,35088028600,84600,84500,84600,84500,387
|
|
20230725,135800,35055326800,84400,84400,84500,84400,556
|
|
20230725,135700,35008380600,84500,84600,84600,84400,279
|
|
20230725,135600,34984807700,84400,84500,84600,84400,247
|
|
20230725,135500,34963937900,84500,84600,84600,84400,213
|
|
20230725,135400,34945946500,84600,84600,84600,84500,538
|
|
20230725,135300,34900450600,84600,84400,84600,84400,1255
|
|
20230725,135200,34794358100,84500,84400,84500,84400,1211
|
|
20230725,135100,34692074400,84400,84200,84400,84200,159
|
|
20230725,135000,34678671500,84200,84100,84200,84100,383
|
|
20230725,134900,34646459000,84100,83900,84100,83900,1676
|
|
20230725,134800,34505705400,83900,84000,84000,83900,71
|
|
20230725,134700,34499744800,83900,84000,84000,83900,621
|
|
20230725,134600,34447637400,84000,83900,84000,83900,359
|
|
20230725,134500,34417517000,84000,84100,84100,83900,677
|
|
20230725,134400,34360661700,84100,84000,84100,84000,425
|
|
20230725,134300,34324940900,84000,84000,84000,83900,55
|
|
20230725,134200,34320325000,84000,83900,84000,83900,47
|
|
20230725,134100,34316380700,84000,84000,84100,84000,529
|
|
20230725,134000,34271943400,84000,83900,84100,83900,56
|
|
20230725,133900,34267244000,83900,84100,84100,83900,231
|
|
20230725,133800,34247848400,84100,84200,84200,84100,52
|
|
20230725,133700,34243475000,84100,84100,84200,84100,204
|
|
20230725,133600,34226317600,84100,84000,84100,83800,718
|
|
20230725,133500,34166032500,84100,84100,84100,84000,68
|
|
20230725,133400,34160314000,84100,84000,84100,84000,93
|
|
20230725,133300,34152495200,84000,84000,84100,83800,730
|
|
20230725,133200,34091274400,84000,83900,84000,83900,220
|
|
20230725,133100,34072804100,84000,84000,84000,83900,223
|
|
20230725,133000,34054082500,84000,83900,84200,83900,475
|
|
20230725,132900,34014173800,83900,83900,84000,83900,532
|
|
20230725,132800,33969535400,83900,83700,83900,83700,1032
|
|
20230725,132700,33883053600,83800,83800,83800,83700,41
|
|
20230725,132600,33879618900,83900,83800,83900,83700,213
|
|
20230725,132500,33861766100,83800,83700,83900,83700,134
|
|
20230725,132400,33850540500,83700,83800,83900,83700,362
|
|
20230725,132300,33820212400,83800,83800,83900,83800,500
|
|
20230725,132200,33778312200,83800,83900,83900,83800,646
|
|
20230725,132100,33724176100,83900,83800,83900,83800,258
|
|
20230725,132000,33702532700,83900,83900,83900,83800,184
|
|
20230725,131900,33687110000,83900,83800,83900,83700,1272
|
|
20230725,131800,33580517100,83700,83700,83800,83700,746
|
|
20230725,131700,33518056500,83800,84000,84000,83700,2044
|
|
20230725,131600,33346653400,84000,84000,84000,83900,467
|
|
20230725,131500,33307437500,84000,84000,84000,83900,327
|
|
20230725,131400,33279977200,84000,84200,84200,84000,847
|
|
20230725,131300,33208812200,84200,84300,84300,84100,227
|
|
20230725,131200,33189702900,84300,84200,84300,84200,248
|
|
20230725,131100,33168817600,84200,84400,84400,84200,740
|
|
20230725,131000,33106429600,84400,84500,84500,84400,177
|
|
20230725,130900,33091490000,84600,84400,84600,84400,617
|
|
20230725,130800,33039352500,84400,84300,84500,84200,858
|
|
20230725,130700,32966981300,84300,84300,84300,84200,105
|
|
20230725,130600,32958132300,84200,84100,84300,84100,141
|
|
20230725,130500,32946263400,84200,84200,84300,84000,287
|
|
20230725,130400,32922108300,84200,84200,84200,84000,1165
|
|
20230725,130300,32824150300,84200,84200,84300,84100,300
|
|
20230725,130200,32798896000,84200,84000,84300,84000,588
|
|
20230725,130100,32749454700,84000,84000,84100,84000,198
|
|
20230725,130000,32732816100,84100,84000,84200,84000,256
|
|
20230725,125900,32711283800,84100,84000,84100,84000,234
|
|
20230725,125800,32691625500,84000,84000,84100,84000,382
|
|
20230725,125700,32659530200,84000,83900,84000,83800,261
|
|
20230725,125600,32637632300,83800,83900,83900,83800,839
|
|
20230725,125500,32567273400,83900,83900,84000,83800,1044
|
|
20230725,125400,32479711000,83800,83900,84000,83800,1255
|
|
20230725,125300,32374432900,83900,84000,84000,83900,1184
|
|
20230725,125200,32275083400,84000,84100,84100,83900,3439
|
|
20230725,125100,31986208200,84100,84200,84200,84100,245
|
|
20230725,125000,31965600400,84200,84200,84200,84100,122
|
|
20230725,124900,31955328200,84200,84200,84200,84100,1319
|
|
20230725,124800,31844381700,84200,84200,84300,84200,1021
|
|
20230725,124700,31758412400,84300,84300,84400,84200,1759
|
|
20230725,124600,31610130000,84300,84400,84400,84300,377
|
|
20230725,124500,31578347800,84400,84400,84400,84300,84
|
|
20230725,124400,31571261200,84400,84400,84500,84300,393
|
|
20230725,124300,31538121100,84400,84500,84500,84300,476
|
|
20230725,124200,31497914700,84500,84500,84600,84400,1899
|
|
20230725,124100,31337580200,84500,84300,84500,84300,137
|
|
20230725,124000,31326017100,84400,84400,84400,84200,1765
|
|
20230725,123900,31177167600,84500,84500,84600,84400,153
|
|
20230725,123800,31164243300,84500,84500,84600,84500,381
|
|
20230725,123700,31132048700,84500,84600,84600,84400,429
|
|
20230725,123600,31095822700,84500,84600,84600,84500,324
|
|
20230725,123500,31068439900,84600,84600,84600,84600,6
|
|
20230725,123400,31067932300,84600,84500,84600,84500,107
|
|
20230725,123300,31058890000,84500,84500,84600,84500,224
|
|
20230725,123200,31039961800,84500,84500,84600,84500,260
|
|
20230725,123100,31017981100,84600,84600,84600,84500,1639
|
|
20230725,123000,30879434100,84500,84700,84700,84500,1473
|
|
20230725,122900,30754766300,84800,84700,84800,84700,15
|
|
20230725,122800,30753494400,84700,84700,84800,84700,256
|
|
20230725,122700,30731811000,84700,84700,84700,84700,167
|
|
20230725,122600,30717666100,84700,84700,84700,84600,22
|
|
20230725,122500,30715803800,84600,84600,84700,84600,583
|
|
20230725,122400,30666478800,84500,84600,84600,84500,338
|
|
20230725,122300,30637917100,84600,84600,84600,84500,134
|
|
20230725,122200,30626592400,84600,84500,84600,84500,157
|
|
20230725,122100,30613323300,84500,84600,84600,84500,1056
|
|
20230725,122000,30524009400,84600,84700,84700,84600,111
|
|
20230725,121900,30514618000,84700,84700,84700,84600,69
|
|
20230725,121800,30508779900,84700,84700,84700,84600,173
|
|
20230725,121700,30494143200,84700,84700,84700,84600,185
|
|
20230725,121600,30478490100,84600,84600,84700,84600,1072
|
|
20230725,121500,30387791300,84600,84800,84800,84600,575
|
|
20230725,121400,30339094900,84800,84800,84800,84700,375
|
|
20230725,121300,30307323800,84800,84900,84900,84800,70
|
|
20230725,121200,30301387600,84900,84900,84900,84800,109
|
|
20230725,121100,30292144000,84900,84700,84900,84700,179
|
|
20230725,121000,30276977300,84800,84800,84800,84800,124
|
|
20230725,120900,30266462100,84800,84800,84800,84700,123
|
|
20230725,120800,30256033500,84800,84800,84900,84800,113
|
|
20230725,120700,30246447900,84800,84900,84900,84800,43
|
|
20230725,120600,30242797400,84900,84900,84900,84700,1083
|
|
20230725,120500,30151001900,84900,85000,85000,84900,134
|
|
20230725,120400,30139614200,84900,85000,85000,84900,12
|
|
20230725,120300,30138594800,84900,85000,85000,84900,86
|
|
20230725,120200,30131292600,84900,84800,85000,84800,707
|
|
20230725,120100,30071322800,84900,85000,85000,84900,172
|
|
20230725,120000,30056717000,85000,84900,85000,84900,125
|
|
20230725,115900,30046093500,85000,84900,85000,84900,62
|
|
20230725,115800,30040829600,84800,84900,85000,84800,163
|
|
20230725,115700,30026996200,84800,84700,84800,84600,1919
|
|
20230725,115600,29864592000,84700,84900,85000,84700,818
|
|
20230725,115500,29795240900,84900,84700,84900,84600,2089
|
|
20230725,115400,29618280100,84700,84800,84800,84700,1754
|
|
20230725,115300,29469704500,84800,84900,84900,84800,299
|
|
20230725,115200,29444348500,84800,84900,84900,84800,35
|
|
20230725,115100,29441378300,85000,85000,85000,84900,436
|
|
20230725,115000,29404350100,85100,85100,85100,85000,232
|
|
20230725,114900,29384620000,85100,85100,85100,85000,439
|
|
20230725,114800,29347303500,85000,85000,85100,85000,524
|
|
20230725,114700,29302763400,85100,85000,85200,85000,493
|
|
20230725,114600,29260819400,85200,85100,85200,85000,600
|
|
20230725,114500,29209752200,85100,85000,85100,85000,21
|
|
20230725,114400,29207967000,85100,84900,85100,84800,124
|
|
20230725,114300,29197441800,84900,85000,85000,84900,306
|
|
20230725,114200,29171443200,85000,85100,85200,85000,168
|
|
20230725,114100,29157150600,85200,85200,85300,85100,163
|
|
20230725,114000,29143275300,85200,85300,85300,85200,477
|
|
20230725,113900,29102633000,85300,85300,85300,85200,215
|
|
20230725,113800,29084293600,85300,85300,85300,85100,100
|
|
20230725,113700,29075771300,85200,85200,85200,85200,333
|
|
20230725,113600,29047399700,85200,85100,85200,85000,983
|
|
20230725,113500,28963664400,85100,85100,85200,85100,196
|
|
20230725,113400,28946984300,85100,85100,85200,85000,194
|
|
20230725,113300,28930476100,85100,85100,85100,85100,17
|
|
20230725,113200,28929029400,85100,85100,85200,84900,1079
|
|
20230725,113100,28837319900,85100,84900,85100,84900,415
|
|
20230725,113000,28802054300,84800,84700,84900,84700,171
|
|
20230725,112900,28787567800,84700,84800,84900,84700,1425
|
|
20230725,112800,28666803900,84900,85000,85000,84800,76
|
|
20230725,112700,28660357400,84800,85100,85100,84700,238
|
|
20230725,112600,28640155000,85100,84900,85100,84800,1869
|
|
20230725,112500,28481530600,84900,84800,84900,84800,514
|
|
20230725,112400,28437941400,84900,85000,85000,84800,569
|
|
20230725,112300,28389635300,85000,84900,85000,84900,80
|
|
20230725,112200,28382838000,85000,85100,85100,84900,457
|
|
20230725,112100,28343983600,85200,85100,85200,85100,107
|
|
20230725,112000,28334876100,85000,85100,85100,85000,46
|
|
20230725,111900,28330965300,85100,85000,85100,85000,327
|
|
20230725,111800,28303169400,85000,84900,85000,84900,29
|
|
20230725,111700,28300706800,85000,85100,85100,84800,326
|
|
20230725,111600,28273024600,85100,85000,85100,84900,410
|
|
20230725,111500,28238198900,85000,85000,85000,84800,785
|
|
20230725,111400,28171496200,85000,85300,85300,85000,3406
|
|
20230725,111300,27881687800,85300,85300,85400,85300,155
|
|
20230725,111200,27868463400,85400,85300,85400,85200,236
|
|
20230725,111100,27848326200,85400,85300,85400,85300,75
|
|
20230725,111000,27841925200,85200,85300,85400,85200,184
|
|
20230725,110900,27826217100,85400,85200,85500,85200,835
|
|
20230725,110800,27754937900,85200,85300,85300,85200,438
|
|
20230725,110700,27717615600,85200,85300,85300,85200,110
|
|
20230725,110600,27708242200,85300,85200,85300,85200,57
|
|
20230725,110500,27703382200,85300,85300,85300,85100,1066
|
|
20230725,110400,27612571300,85300,85400,85400,85200,2463
|
|
20230725,110300,27402631400,85400,85500,85500,85400,305
|
|
20230725,110200,27376583400,85400,85400,85500,85400,558
|
|
20230725,110100,27328912100,85500,85500,85500,85400,831
|
|
20230725,110000,27257888800,85500,85600,85600,85300,118
|
|
20230725,105900,27247809100,85600,85200,85600,85200,447
|
|
20230725,105800,27209629800,85200,85200,85400,85200,552
|
|
20230725,105700,27162571100,85200,85700,85700,85100,4850
|
|
20230725,105600,26748175100,85700,85800,85900,85700,547
|
|
20230725,105500,26701243400,85900,85600,85900,85600,1044
|
|
20230725,105400,26611696400,85700,85600,85700,85600,237
|
|
20230725,105300,26591397200,85600,85700,85700,85600,136
|
|
20230725,105200,26579749600,85700,85900,86000,85700,1574
|
|
20230725,105100,26444610100,85900,85600,85900,85500,800
|
|
20230725,105000,26376065000,85600,85500,85600,85500,141
|
|
20230725,104900,26364004200,85500,85500,85600,85400,639
|
|
20230725,104800,26309386900,85500,85500,85600,85400,418
|
|
20230725,104700,26273640300,85500,85500,85500,85400,823
|
|
20230725,104600,26203325200,85400,85600,85600,85400,767
|
|
20230725,104500,26137781500,85500,85600,85600,85400,507
|
|
20230725,104400,26094431800,85600,85900,85900,85500,3691
|
|
20230725,104300,25778184600,85900,85700,85900,85700,432
|
|
20230725,104200,25741131300,85700,85600,85800,85600,624
|
|
20230725,104100,25687661500,85600,85400,85600,85300,809
|
|
20230725,104000,25618504400,85400,85500,85500,85400,1526
|
|
20230725,103900,25488133300,85500,85500,85500,85400,519
|
|
20230725,103800,25443760600,85400,85300,85600,85200,1227
|
|
20230725,103700,25338983500,85200,85600,85600,85200,3283
|
|
20230725,103600,25058770900,85600,85500,85700,85500,670
|
|
20230725,103500,25001435600,85500,85500,85600,85400,864
|
|
20230725,103400,24927553700,85500,85300,85600,85300,600
|
|
20230725,103300,24876304200,85400,85600,85800,85200,4604
|
|
20230725,103200,24482941700,85700,85700,86000,85600,1889
|
|
20230725,103100,24320885900,85700,86200,86400,85600,6308
|
|
20230725,103000,23778357200,86200,86400,86800,86200,16122
|
|
20230725,102900,22384736500,86400,85300,86400,85200,16398
|
|
20230725,102800,20975720200,85200,85200,85300,85100,707
|
|
20230725,102700,20915468700,85200,84900,85300,84900,3377
|
|
20230725,102600,20628216800,84900,84600,84900,84600,255
|
|
20230725,102500,20606578000,84600,84600,84600,84500,549
|
|
20230725,102400,20560172500,84500,84800,84800,84500,1490
|
|
20230725,102300,20434013700,84900,84900,84900,84800,1035
|
|
20230725,102200,20346190900,84900,85000,85100,84900,804
|
|
20230725,102100,20277867800,85000,85000,85000,84900,328
|
|
20230725,102000,20250005000,85000,85100,85300,84900,705
|
|
20230725,101900,20190054300,85000,85000,85300,85000,889
|
|
20230725,101800,20114336000,85000,84900,85200,84800,2031
|
|
20230725,101700,19941803800,85000,85100,85100,84900,2448
|
|
20230725,101600,19733677700,85100,85300,85300,85100,903
|
|
20230725,101500,19656754900,85300,85200,85400,85200,562
|
|
20230725,101400,19608825500,85300,85300,85300,85200,1450
|
|
20230725,101300,19485178400,85300,85200,85400,85200,1899
|
|
20230725,101200,19323200000,85200,85000,85200,85000,1460
|
|
20230725,101100,19198927300,85100,85100,85100,85000,509
|
|
20230725,101000,19155660700,85000,84900,85200,84800,1394
|
|
20230725,100900,19037159600,84900,85200,85300,84900,2477
|
|
20230725,100800,18826536600,85200,85100,85300,85100,2126
|
|
20230725,100700,18645435600,85000,85100,85100,85000,1591
|
|
20230725,100600,18510186100,85100,85200,85200,85100,1248
|
|
20230725,100500,18403971200,85200,85100,85200,85000,1244
|
|
20230725,100400,18298052700,85100,84800,85100,84700,3712
|
|
20230725,100300,17982675300,84800,84800,84900,84700,1845
|
|
20230725,100200,17826150900,84700,84600,84800,84500,1505
|
|
20230725,100100,17698625900,84400,84400,84600,84400,2019
|
|
20230725,100000,17528056400,84400,84400,84500,84300,819
|
|
20230725,095900,17458907500,84500,84300,84500,84300,647
|
|
20230725,095800,17404309900,84300,84100,84300,84000,959
|
|
20230725,095700,17323525200,84100,83900,84200,83900,1626
|
|
20230725,095600,17186863600,84000,84000,84000,83900,978
|
|
20230725,095500,17104782800,84000,83900,84000,83900,822
|
|
20230725,095400,17035743800,83900,83900,83900,83800,1026
|
|
20230725,095300,16949735500,84000,83500,84000,83500,462
|
|
20230725,095200,16911028100,83500,83600,83600,83400,1373
|
|
20230725,095100,16796423500,83600,83500,83700,83500,217
|
|
20230725,095000,16778297600,83500,83500,83600,83400,1531
|
|
20230725,094900,16650475300,83400,83300,83500,83200,1668
|
|
20230725,094800,16511504700,83300,84100,84100,83200,15209
|
|
20230725,094700,15239216000,84100,84000,84100,84000,324
|
|
20230725,094600,15211990400,84000,84000,84100,84000,483
|
|
20230725,094500,15171415200,84100,84000,84200,83900,738
|
|
20230725,094400,15109403500,84000,84000,84300,83900,1034
|
|
20230725,094300,15022463200,83900,83900,84000,83800,3434
|
|
20230725,094200,14734184500,83900,84100,84100,83900,971
|
|
20230725,094100,14652628000,84000,84100,84200,84000,1666
|
|
20230725,094000,14512558000,84200,84000,84200,84000,779
|
|
20230725,093900,14447049600,84100,83900,84100,83800,1875
|
|
20230725,093800,14289596100,83900,84000,84100,83800,4509
|
|
20230725,093700,13911127600,84100,84300,84300,84100,1854
|
|
20230725,093600,13755119300,84300,84400,84500,84200,2272
|
|
20230725,093500,13563521400,84500,85000,85100,84400,2635
|
|
20230725,093400,13340305900,84900,84800,84900,84800,578
|
|
20230725,093300,13291242900,84900,84800,84900,84800,605
|
|
20230725,093200,13239894000,84800,85000,85100,84800,2438
|
|
20230725,093100,13032648700,85100,85100,85100,84800,1601
|
|
20230725,093000,12896475000,85100,84500,85100,84500,3747
|
|
20230725,092900,12578291600,84400,84500,84700,84400,1042
|
|
20230725,092800,12490252700,84400,84300,84500,84200,2977
|
|
20230725,092700,12239269200,84400,84600,84600,84300,4017
|
|
20230725,092600,11900269400,84600,84700,84700,84500,1633
|
|
20230725,092500,11762097500,84700,85200,85200,84700,4038
|
|
20230725,092400,11419042700,85200,85000,85200,84900,4184
|
|
20230725,092300,11063328100,85100,85000,85100,84800,4257
|
|
20230725,092200,10701706600,85100,85000,85100,84800,3972
|
|
20230725,092100,10364197300,84900,85600,85700,84900,5635
|
|
20230725,092000,9883078600,85600,86200,86300,85600,11368
|
|
20230725,091900,8904893000,86100,86500,86500,85800,11183
|
|
20230725,091800,7941888600,86500,85700,86500,85500,17315
|
|
20230725,091700,6450921500,85600,84900,86000,84800,15249
|
|
20230725,091600,5148912700,84900,83600,84900,83500,8853
|
|
20230725,091500,4402017800,83800,83400,83800,83300,1072
|
|
20230725,091400,4312438300,83300,83400,83400,83300,1538
|
|
20230725,091300,4184228200,83500,83300,83500,83300,827
|
|
20230725,091200,4115250000,83400,83300,83500,83300,817
|
|
20230725,091100,4047133500,83400,83800,83800,83300,5055
|
|
20230725,091000,3624966200,83800,83500,83900,83400,2844
|
|
20230725,090900,3387110500,83500,83500,83500,83400,1346
|
|
20230725,090800,3274739300,83500,83400,83500,83300,3302
|
|
20230725,090700,2999407400,83400,83400,83500,83400,2876
|
|
20230725,090600,2759513200,83400,83600,83600,83400,3025
|
|
20230725,090500,2506948100,83600,83700,83800,83600,3108
|
|
20230725,090400,2246862200,83700,83700,84100,83500,4078
|
|
20230725,090300,1905423900,83600,83800,83800,83600,4059
|
|
20230725,090200,1565795500,83800,84300,84300,83600,5316
|
|
20230725,090100,1119068300,84300,84300,84400,83900,3780
|
|
20230725,090000,800736500,84400,83700,84500,83600,9261
|