655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195200,41290849200,47650,47650,47650,47650,82806
|
|
20230725,195100,41290849200,47650,47650,47650,47650,0
|
|
20230725,195000,41290849200,47650,47650,47650,47650,0
|
|
20230725,194900,41290849200,47650,47650,47650,47650,0
|
|
20230725,194800,41290849200,47650,47650,47650,47650,0
|
|
20230725,194700,41290849200,47650,47650,47650,47650,0
|
|
20230725,194600,41290849200,47650,47650,47650,47650,0
|
|
20230725,194500,41290849200,47650,47650,47650,47650,0
|
|
20230725,194400,41290849200,47650,47650,47650,47650,0
|
|
20230725,194300,41290849200,47650,47650,47650,47650,0
|
|
20230725,194200,41290849200,47650,47650,47650,47650,0
|
|
20230725,194100,41290849200,47650,47650,47650,47650,0
|
|
20230725,194000,41290849200,47650,47650,47650,47650,0
|
|
20230725,193900,41290849200,47650,47650,47650,47650,0
|
|
20230725,193800,41290849200,47650,47650,47650,47650,0
|
|
20230725,193700,41290849200,47650,47650,47650,47650,0
|
|
20230725,193600,41290849200,47650,47650,47650,47650,0
|
|
20230725,193500,41290849200,47650,47650,47650,47650,0
|
|
20230725,193400,41290849200,47650,47650,47650,47650,0
|
|
20230725,193300,41290849200,47650,47650,47650,47650,0
|
|
20230725,193200,41290849200,47650,47650,47650,47650,0
|
|
20230725,193100,41290849200,47650,47650,47650,47650,0
|
|
20230725,193000,41290849200,47650,47650,47650,47650,0
|
|
20230725,192900,41290849200,47650,47650,47650,47650,0
|
|
20230725,192800,41290849200,47650,47650,47650,47650,0
|
|
20230725,192700,41290849200,47650,47650,47650,47650,0
|
|
20230725,192600,41290849200,47650,47650,47650,47650,0
|
|
20230725,192500,41290849200,47650,47650,47650,47650,0
|
|
20230725,192400,41290849200,47650,47650,47650,47650,0
|
|
20230725,192300,41290849200,47650,47650,47650,47650,0
|
|
20230725,192200,41290849200,47650,47650,47650,47650,82806
|
|
20230725,192100,41290849200,47650,47650,47650,47650,0
|
|
20230725,192000,41290849200,47650,47650,47650,47650,0
|
|
20230725,191900,41290849200,47650,47650,47650,47650,0
|
|
20230725,191800,41290849200,47650,47650,47650,47650,0
|
|
20230725,191700,41290849200,47650,47650,47650,47650,0
|
|
20230725,191600,41290849200,47650,47650,47650,47650,0
|
|
20230725,191500,41290849200,47650,47650,47650,47650,0
|
|
20230725,191400,41290849200,47650,47650,47650,47650,0
|
|
20230725,191300,41290849200,47650,47650,47650,47650,0
|
|
20230725,191200,41290849200,47650,47650,47650,47650,0
|
|
20230725,191100,41290849200,47650,47650,47650,47650,0
|
|
20230725,191000,41290849200,47650,47650,47650,47650,0
|
|
20230725,190900,41290849200,47650,47650,47650,47650,0
|
|
20230725,190800,41290849200,47650,47650,47650,47650,0
|
|
20230725,190700,41290849200,47650,47650,47650,47650,0
|
|
20230725,190600,41290849200,47650,47650,47650,47650,0
|
|
20230725,190500,41290849200,47650,47650,47650,47650,0
|
|
20230725,190400,41290849200,47650,47650,47650,47650,0
|
|
20230725,190300,41290849200,47650,47650,47650,47650,0
|
|
20230725,190200,41290849200,47650,47650,47650,47650,0
|
|
20230725,190100,41290849200,47650,47650,47650,47650,0
|
|
20230725,190000,41290849200,47650,47650,47650,47650,0
|
|
20230725,185900,41290849200,47650,47650,47650,47650,0
|
|
20230725,185800,41290849200,47650,47650,47650,47650,0
|
|
20230725,185700,41290849200,47650,47650,47650,47650,0
|
|
20230725,185600,41290849200,47650,47650,47650,47650,0
|
|
20230725,185500,41290849200,47650,47650,47650,47650,0
|
|
20230725,185400,41290849200,47650,47650,47650,47650,0
|
|
20230725,185300,41290849200,47650,47650,47650,47650,0
|
|
20230725,185200,41290849200,47650,47650,47650,47650,82806
|
|
20230725,185100,41290849200,47650,47650,47650,47650,0
|
|
20230725,185000,41290849200,47650,47650,47650,47650,0
|
|
20230725,184900,41290849200,47650,47650,47650,47650,0
|
|
20230725,184800,41290849200,47650,47650,47650,47650,0
|
|
20230725,184700,41290849200,47650,47650,47650,47650,0
|
|
20230725,184600,41290849200,47650,47650,47650,47650,0
|
|
20230725,184500,41290849200,47650,47650,47650,47650,0
|
|
20230725,184400,41290849200,47650,47650,47650,47650,0
|
|
20230725,184300,41290849200,47650,47650,47650,47650,0
|
|
20230725,184200,41290849200,47650,47650,47650,47650,0
|
|
20230725,184100,41290849200,47650,47650,47650,47650,0
|
|
20230725,184000,41290849200,47650,47650,47650,47650,0
|
|
20230725,183900,41290849200,47650,47650,47650,47650,0
|
|
20230725,183800,41290849200,47650,47650,47650,47650,0
|
|
20230725,183700,41290849200,47650,47650,47650,47650,0
|
|
20230725,183600,41290849200,47650,47650,47650,47650,0
|
|
20230725,183500,41290849200,47650,47650,47650,47650,0
|
|
20230725,183400,41290849200,47650,47650,47650,47650,0
|
|
20230725,183300,41290849200,47650,47650,47650,47650,0
|
|
20230725,183200,41290849200,47650,47650,47650,47650,0
|
|
20230725,183100,41290849200,47650,47650,47650,47650,0
|
|
20230725,183000,41290849200,47650,47650,47650,47650,0
|
|
20230725,182900,41290849200,47650,47650,47650,47650,0
|
|
20230725,182800,41290849200,47650,47650,47650,47650,0
|
|
20230725,182700,41290849200,47650,47650,47650,47650,0
|
|
20230725,182600,41290849200,47650,47650,47650,47650,0
|
|
20230725,182500,41290849200,47650,47650,47650,47650,0
|
|
20230725,182400,41290849200,47650,47650,47650,47650,0
|
|
20230725,182300,41290849200,47650,47650,47650,47650,0
|
|
20230725,182200,41290849200,47650,47650,47650,47650,82806
|
|
20230725,182100,41290849200,47650,47650,47650,47650,0
|
|
20230725,182000,41290849200,47650,47650,47650,47650,0
|
|
20230725,181900,41290849200,47650,47650,47650,47650,0
|
|
20230725,181800,41290849200,47650,47650,47650,47650,0
|
|
20230725,181700,41290849200,47650,47650,47650,47650,0
|
|
20230725,181600,41290849200,47650,47650,47650,47650,0
|
|
20230725,181500,41290849200,47650,47650,47650,47650,0
|
|
20230725,181400,41290849200,47650,47650,47650,47650,0
|
|
20230725,181300,41290849200,47650,47650,47650,47650,0
|
|
20230725,181200,41290849200,47650,47650,47650,47650,0
|
|
20230725,181100,41290849200,47650,47650,47650,47650,0
|
|
20230725,181000,41290849200,47650,47650,47650,47650,0
|
|
20230725,180900,41290849200,47650,47650,47650,47650,0
|
|
20230725,180800,41290849200,47650,47650,47650,47650,0
|
|
20230725,180700,41290849200,47650,47650,47650,47650,0
|
|
20230725,180600,41290849200,47650,47650,47650,47650,0
|
|
20230725,180500,41290849200,47650,47650,47650,47650,0
|
|
20230725,180400,41290849200,47650,47650,47650,47650,0
|
|
20230725,180300,41290849200,47650,47650,47650,47650,0
|
|
20230725,180200,41290849200,47650,47650,47650,47650,0
|
|
20230725,180100,41290849200,47650,47650,47650,47650,0
|
|
20230725,180000,41290849200,47650,47650,47650,47650,0
|
|
20230725,175900,41290849200,47650,47650,47650,47650,0
|
|
20230725,175800,41290849200,47650,47650,47650,47650,0
|
|
20230725,175700,41290849200,47650,47650,47650,47650,0
|
|
20230725,175600,41290849200,47650,47650,47650,47650,0
|
|
20230725,175500,41290849200,47650,47650,47650,47650,0
|
|
20230725,175400,41290849200,47650,47650,47650,47650,0
|
|
20230725,175300,41290849200,47650,47650,47650,47650,0
|
|
20230725,175200,41290849200,47650,47650,47650,47650,82806
|
|
20230725,175100,41290849200,47650,47650,47650,47650,0
|
|
20230725,175000,41290849200,47650,47650,47650,47650,0
|
|
20230725,174900,41290849200,47650,47650,47650,47650,0
|
|
20230725,174800,41290849200,47650,47650,47650,47650,0
|
|
20230725,174700,41290849200,47650,47650,47650,47650,0
|
|
20230725,174600,41290849200,47650,47650,47650,47650,0
|
|
20230725,174500,41290849200,47650,47650,47650,47650,0
|
|
20230725,174400,41290849200,47650,47650,47650,47650,0
|
|
20230725,174300,41290849200,47650,47650,47650,47650,0
|
|
20230725,174200,41290849200,47650,47650,47650,47650,0
|
|
20230725,174100,41290849200,47650,47650,47650,47650,0
|
|
20230725,174000,41290849200,47650,47650,47650,47650,0
|
|
20230725,173900,41290849200,47650,47650,47650,47650,0
|
|
20230725,173800,41290849200,47650,47650,47650,47650,0
|
|
20230725,173700,41290849200,47650,47650,47650,47650,0
|
|
20230725,173600,41290849200,47650,47650,47650,47650,0
|
|
20230725,173500,41290849200,47650,47650,47650,47650,0
|
|
20230725,173400,41290849200,47650,47650,47650,47650,0
|
|
20230725,173300,41290849200,47650,47650,47650,47650,0
|
|
20230725,173200,41290849200,47650,47650,47650,47650,0
|
|
20230725,173100,41290849200,47650,47650,47650,47650,0
|
|
20230725,173000,41290849200,47650,47650,47650,47650,0
|
|
20230725,172900,41290849200,47650,47650,47650,47650,0
|
|
20230725,172800,41290849200,47650,47650,47650,47650,0
|
|
20230725,172700,41290849200,47650,47650,47650,47650,0
|
|
20230725,172600,41290849200,47650,47650,47650,47650,0
|
|
20230725,172500,41290849200,47650,47650,47650,47650,0
|
|
20230725,172400,41290849200,47650,47650,47650,47650,0
|
|
20230725,172300,41290849200,47650,47650,47650,47650,0
|
|
20230725,172200,41290849200,47650,47650,47650,47650,82806
|
|
20230725,172100,41290849200,47650,47650,47650,47650,0
|
|
20230725,172000,41290849200,47650,47650,47650,47650,0
|
|
20230725,171900,41290849200,47650,47650,47650,47650,0
|
|
20230725,171800,41290849200,47650,47650,47650,47650,0
|
|
20230725,171700,41290849200,47650,47650,47650,47650,0
|
|
20230725,171600,41290849200,47650,47650,47650,47650,0
|
|
20230725,171500,41290849200,47650,47650,47650,47650,0
|
|
20230725,171400,41290849200,47650,47650,47650,47650,0
|
|
20230725,171300,41290849200,47650,47650,47650,47650,0
|
|
20230725,171200,41290849200,47650,47650,47650,47650,0
|
|
20230725,171100,41290849200,47650,47650,47650,47650,0
|
|
20230725,171000,41290849200,47650,47650,47650,47650,0
|
|
20230725,170900,41290849200,47650,47650,47650,47650,0
|
|
20230725,170800,41290849200,47650,47650,47650,47650,0
|
|
20230725,170700,41290849200,47650,47650,47650,47650,0
|
|
20230725,170600,41290849200,47650,47650,47650,47650,0
|
|
20230725,170500,41290849200,47650,47650,47650,47650,0
|
|
20230725,170400,41290849200,47650,47650,47650,47650,0
|
|
20230725,170300,41290849200,47650,47650,47650,47650,0
|
|
20230725,170200,41290849200,47650,47650,47650,47650,0
|
|
20230725,170100,41290849200,47650,47650,47650,47650,0
|
|
20230725,170000,41290849200,47650,47650,47650,47650,0
|
|
20230725,165900,41290849200,47650,47650,47650,47650,0
|
|
20230725,165800,41290849200,47650,47650,47650,47650,0
|
|
20230725,165700,41290849200,47650,47650,47650,47650,0
|
|
20230725,165600,41290849200,47650,47650,47650,47650,0
|
|
20230725,165500,41290849200,47650,47650,47650,47650,0
|
|
20230725,165400,41290849200,47650,47650,47650,47650,0
|
|
20230725,165300,41290849200,47650,47650,47650,47650,0
|
|
20230725,165200,41290849200,47650,47650,47650,47650,82806
|
|
20230725,165100,41290849200,47650,47650,47650,47650,0
|
|
20230725,165000,41290849200,47650,47650,47650,47650,0
|
|
20230725,164900,41290849200,47650,47650,47650,47650,0
|
|
20230725,164800,41290849200,47650,47650,47650,47650,0
|
|
20230725,164700,41290849200,47650,47650,47650,47650,0
|
|
20230725,164600,41290849200,47650,47650,47650,47650,0
|
|
20230725,164500,41290849200,47650,47650,47650,47650,0
|
|
20230725,164400,41290849200,47650,47650,47650,47650,0
|
|
20230725,164300,41290849200,47650,47650,47650,47650,0
|
|
20230725,164200,41290849200,47650,47650,47650,47650,0
|
|
20230725,164100,41290849200,47650,47650,47650,47650,0
|
|
20230725,164000,41290849200,47650,47650,47650,47650,0
|
|
20230725,163900,41290849200,47650,47650,47650,47650,0
|
|
20230725,163800,41290849200,47650,47650,47650,47650,0
|
|
20230725,163700,41290849200,47650,47650,47650,47650,0
|
|
20230725,163600,41290849200,47650,47650,47650,47650,0
|
|
20230725,163500,41290849200,47650,47650,47650,47650,0
|
|
20230725,163400,41290849200,47650,47650,47650,47650,0
|
|
20230725,163300,41290849200,47650,47650,47650,47650,0
|
|
20230725,163200,41290849200,47650,47650,47650,47650,0
|
|
20230725,163100,41290849200,47650,47650,47650,47650,0
|
|
20230725,163000,41290849200,47650,47650,47650,47650,0
|
|
20230725,162900,41290849200,47650,47650,47650,47650,0
|
|
20230725,162800,41290849200,47650,47650,47650,47650,0
|
|
20230725,162700,41290849200,47650,47650,47650,47650,0
|
|
20230725,162600,41290849200,47650,47650,47650,47650,0
|
|
20230725,162500,41290849200,47650,47650,47650,47650,0
|
|
20230725,162400,41290849200,47650,47650,47650,47650,0
|
|
20230725,162300,41290849200,47650,47650,47650,47650,0
|
|
20230725,162200,41290849200,47650,47650,47650,47650,82806
|
|
20230725,162100,41290849200,47650,47650,47650,47650,0
|
|
20230725,162000,41290849200,47650,47650,47650,47650,0
|
|
20230725,161900,41290849200,47650,47650,47650,47650,0
|
|
20230725,161800,41290849200,47650,47650,47650,47650,0
|
|
20230725,161700,41290849200,47650,47650,47650,47650,0
|
|
20230725,161600,41290849200,47650,47650,47650,47650,0
|
|
20230725,161500,41290849200,47650,47650,47650,47650,0
|
|
20230725,161400,41290849200,47650,47650,47650,47650,0
|
|
20230725,161300,41290849200,47650,47650,47650,47650,0
|
|
20230725,161200,41290849200,47650,47650,47650,47650,0
|
|
20230725,161100,41290849200,47650,47650,47650,47650,0
|
|
20230725,161000,41290849200,47650,47650,47650,47650,0
|
|
20230725,160900,41290849200,47650,47650,47650,47650,0
|
|
20230725,160800,41290849200,47650,47650,47650,47650,0
|
|
20230725,160700,41290849200,47650,47650,47650,47650,0
|
|
20230725,160600,41290849200,47650,47650,47650,47650,0
|
|
20230725,160500,41290849200,47650,47650,47650,47650,0
|
|
20230725,160400,41290849200,47650,47650,47650,47650,0
|
|
20230725,160300,41290849200,47650,47650,47650,47650,0
|
|
20230725,160200,41290849200,47650,47650,47650,47650,0
|
|
20230725,160100,41290849200,47650,47650,47650,47650,0
|
|
20230725,160000,41290849200,47650,47650,47650,47650,0
|
|
20230725,155900,41290849200,47650,47650,47650,47650,0
|
|
20230725,155800,41290849200,47650,47650,47650,47650,0
|
|
20230725,155700,41290849200,47650,47650,47650,47650,0
|
|
20230725,155600,41290849200,47650,47650,47650,47650,0
|
|
20230725,155500,41290849200,47650,47650,47650,47650,0
|
|
20230725,155400,41290849200,47650,47650,47650,47650,0
|
|
20230725,155300,41290849200,47650,47650,47650,47650,0
|
|
20230725,155200,41290849200,47650,47650,47650,47650,82806
|
|
20230725,155100,41290849200,47650,47650,47650,47650,0
|
|
20230725,155000,41290849200,47650,47650,47650,47650,0
|
|
20230725,154900,41290849200,47650,47650,47650,47650,0
|
|
20230725,154800,41290849200,47650,47650,47650,47650,0
|
|
20230725,154700,41290849200,47650,47650,47650,47650,0
|
|
20230725,154600,41290849200,47650,47650,47650,47650,0
|
|
20230725,154500,41290849200,47650,47650,47650,47650,0
|
|
20230725,154400,41290849200,47650,47650,47650,47650,0
|
|
20230725,154300,41290849200,47650,47650,47650,47650,0
|
|
20230725,154200,41290849200,47650,47650,47650,47650,0
|
|
20230725,154100,41290849200,47650,47650,47650,47650,0
|
|
20230725,154000,41290849200,47650,47650,47650,47650,0
|
|
20230725,153900,41290849200,47650,47650,47650,47650,0
|
|
20230725,153800,41290849200,47650,47650,47650,47650,0
|
|
20230725,153700,41290849200,47650,47650,47650,47650,0
|
|
20230725,153600,41290849200,47650,47650,47650,47650,0
|
|
20230725,153500,41290849200,47650,47650,47650,47650,0
|
|
20230725,153400,41290849200,47650,47650,47650,47650,0
|
|
20230725,153300,41290849200,47650,47650,47650,47650,0
|
|
20230725,153200,41290849200,47650,47650,47650,47650,0
|
|
20230725,153100,41290849200,47650,47650,47650,47650,0
|
|
20230725,153000,41290849200,47650,47650,47650,47650,82806
|
|
20230725,152900,37345143300,47650,47650,47650,47650,0
|
|
20230725,152800,37345143300,47650,47650,47650,47650,0
|
|
20230725,152700,37345143300,47650,47650,47650,47650,0
|
|
20230725,152600,37345143300,47650,47650,47650,47650,0
|
|
20230725,152500,37345143300,47650,47650,47650,47650,0
|
|
20230725,152400,37345143300,47650,47650,47650,47650,0
|
|
20230725,152300,37345143300,47650,47650,47650,47650,0
|
|
20230725,152200,37345143300,47650,47650,47650,47650,0
|
|
20230725,152100,37345143300,47650,47650,47650,47650,0
|
|
20230725,152000,37345143300,47650,47650,47650,47650,0
|
|
20230725,151900,37345143300,47650,47550,47650,47500,2294
|
|
20230725,151800,37236068200,47550,47600,47600,47550,2428
|
|
20230725,151700,37120515350,47600,47550,47600,47500,3027
|
|
20230725,151600,36976495000,47550,47550,47600,47550,1665
|
|
20230725,151500,36897283450,47600,47550,47600,47550,612
|
|
20230725,151400,36868181700,47550,47500,47600,47500,1224
|
|
20230725,151300,36810006050,47550,47500,47550,47500,1111
|
|
20230725,151200,36757199900,47550,47500,47550,47500,1221
|
|
20230725,151100,36699169000,47550,47500,47550,47450,3987
|
|
20230725,151000,36509614000,47500,47500,47500,47450,817
|
|
20230725,150900,36470823700,47500,47500,47500,47450,997
|
|
20230725,150800,36423489700,47500,47450,47500,47450,410
|
|
20230725,150700,36404026700,47450,47450,47500,47450,603
|
|
20230725,150600,36375410500,47500,47450,47550,47450,9035
|
|
20230725,150500,35946099300,47450,47450,47500,47450,1333
|
|
20230725,150400,35882844900,47500,47500,47500,47450,616
|
|
20230725,150300,35853610500,47500,47500,47500,47450,803
|
|
20230725,150200,35815504650,47450,47450,47500,47400,2187
|
|
20230725,150100,35711743500,47400,47450,47450,47400,1662
|
|
20230725,150000,35632936350,47450,47400,47450,47400,1626
|
|
20230725,145900,35555826650,47400,47400,47450,47400,1255
|
|
20230725,145800,35496329900,47450,47400,47450,47400,814
|
|
20230725,145700,35457743900,47400,47400,47450,47400,1279
|
|
20230725,145600,35397117600,47400,47400,47450,47400,906
|
|
20230725,145500,35354169900,47400,47400,47450,47400,3619
|
|
20230725,145400,35182496150,47400,47400,47450,47400,1047
|
|
20230725,145300,35132865300,47400,47400,47450,47400,1096
|
|
20230725,145200,35080904950,47400,47400,47450,47400,1247
|
|
20230725,145100,35021779900,47400,47450,47450,47400,1105
|
|
20230725,145000,34969391150,47400,47400,47450,47400,1391
|
|
20230725,144900,34903442850,47450,47350,47450,47350,4959
|
|
20230725,144800,34668406250,47400,47350,47400,47350,1093
|
|
20230725,144700,34616650050,47350,47350,47400,47350,1971
|
|
20230725,144600,34523270150,47400,47400,47400,47350,1314
|
|
20230725,144500,34461047700,47350,47350,47400,47350,1331
|
|
20230725,144400,34398016700,47350,47350,47400,47350,994
|
|
20230725,144300,34350948750,47350,47350,47400,47350,585
|
|
20230725,144200,34323245950,47350,47350,47400,47350,1496
|
|
20230725,144100,34252407400,47400,47350,47400,47350,569
|
|
20230725,144000,34225462450,47350,47350,47400,47350,1134
|
|
20230725,143900,34171760950,47350,47350,47400,47350,1029
|
|
20230725,143800,34123035150,47400,47350,47400,47350,1840
|
|
20230725,143700,34035907850,47400,47350,47400,47350,2007
|
|
20230725,143600,33940873100,47350,47400,47400,47350,998
|
|
20230725,143500,33893615900,47400,47350,47400,47350,947
|
|
20230725,143400,33848771250,47350,47350,47400,47350,1159
|
|
20230725,143300,33793890600,47400,47350,47400,47300,6165
|
|
20230725,143200,33501975700,47400,47350,47400,47350,1852
|
|
20230725,143100,33414281450,47400,47350,47400,47350,897
|
|
20230725,143000,33371805550,47350,47350,47400,47350,1402
|
|
20230725,142900,33305370950,47350,47350,47400,47350,1057
|
|
20230725,142800,33255320650,47350,47350,47400,47350,1603
|
|
20230725,142700,33179413550,47400,47350,47400,47350,987
|
|
20230725,142600,33132675150,47400,47350,47400,47350,815
|
|
20230725,142500,33094080950,47350,47400,47400,47350,1059
|
|
20230725,142400,33043919800,47400,47350,47400,47350,1224
|
|
20230725,142300,32985947000,47350,47350,47400,47350,2094
|
|
20230725,142200,32886736250,47350,47350,47400,47350,1108
|
|
20230725,142100,32834270050,47350,47350,47400,47350,330
|
|
20230725,142000,32818641150,47350,47350,47400,47350,1344
|
|
20230725,141900,32755001250,47350,47350,47400,47350,961
|
|
20230725,141800,32709495100,47350,47350,47400,47350,820
|
|
20230725,141700,32670665050,47350,47350,47400,47350,668
|
|
20230725,141600,32639034200,47350,47350,47400,47350,3198
|
|
20230725,141500,32487500750,47350,47350,47400,47350,3730
|
|
20230725,141400,32310778300,47350,47350,47400,47350,1780
|
|
20230725,141300,32226489750,47400,47350,47400,47350,2074
|
|
20230725,141200,32128282900,47350,47350,47400,47350,1034
|
|
20230725,141100,32079317600,47350,47350,47400,47350,1527
|
|
20230725,141000,32007012000,47400,47450,47450,47350,1256
|
|
20230725,140900,31947484950,47400,47400,47450,47400,1468
|
|
20230725,140800,31877898800,47400,47450,47450,47400,1499
|
|
20230725,140700,31806843950,47400,47400,47450,47400,955
|
|
20230725,140600,31761564200,47450,47400,47450,47400,1503
|
|
20230725,140500,31690314350,47450,47450,47450,47400,1932
|
|
20230725,140400,31598716750,47400,47500,47500,47400,1420
|
|
20230725,140300,31531360250,47450,47450,47500,47400,7127
|
|
20230725,140200,31193220450,47400,47400,47450,47400,851
|
|
20230725,140100,31152880400,47400,47450,47450,47400,1657
|
|
20230725,140000,31074337050,47400,47400,47450,47400,1771
|
|
20230725,135900,30990386500,47400,47400,47450,47400,877
|
|
20230725,135800,30948814350,47400,47450,47500,47400,5483
|
|
20230725,135700,30688668100,47450,47450,47500,47450,1422
|
|
20230725,135600,30621190600,47450,47450,47500,47450,531
|
|
20230725,135500,30595990950,47450,47450,47500,47450,1751
|
|
20230725,135400,30512900950,47450,47450,47500,47450,1188
|
|
20230725,135300,30456525450,47500,47500,47550,47450,1395
|
|
20230725,135200,30390291650,47500,47550,47550,47500,2356
|
|
20230725,135100,30278365000,47500,47500,47550,47450,1033
|
|
20230725,135000,30229314800,47450,47550,47550,47450,1775
|
|
20230725,134900,30144985700,47500,47500,47550,47500,1454
|
|
20230725,134800,30075919500,47500,47550,47600,47500,612
|
|
20230725,134700,30046823650,47550,47500,47600,47500,4423
|
|
20230725,134600,29836653150,47500,47500,47550,47500,574
|
|
20230725,134500,29809386150,47500,47500,47550,47500,1730
|
|
20230725,134400,29727208500,47500,47500,47550,47500,868
|
|
20230725,134300,29685974300,47500,47550,47550,47500,685
|
|
20230725,134200,29653425750,47500,47550,47550,47500,775
|
|
20230725,134100,29616603600,47500,47550,47550,47500,837
|
|
20230725,134000,29576837300,47500,47550,47600,47500,1059
|
|
20230725,133900,29526497900,47600,47600,47600,47500,1105
|
|
20230725,133800,29473955700,47550,47600,47600,47500,2041
|
|
20230725,133700,29376906550,47550,47550,47600,47550,255
|
|
20230725,133600,29364779000,47550,47550,47600,47550,934
|
|
20230725,133500,29320365450,47600,47550,47600,47550,292
|
|
20230725,133400,29306469150,47550,47600,47650,47550,2685
|
|
20230725,133300,29178751700,47550,47600,47600,47550,718
|
|
20230725,133200,29144601900,47600,47600,47650,47550,733
|
|
20230725,133100,29109712250,47650,47600,47650,47550,2065
|
|
20230725,133000,29011408250,47600,47600,47650,47600,814
|
|
20230725,132900,28972654600,47600,47600,47650,47600,695
|
|
20230725,132800,28939571300,47600,47650,47700,47600,1152
|
|
20230725,132700,28884679750,47650,47650,47700,47650,511
|
|
20230725,132600,28860328900,47650,47650,47700,47600,3353
|
|
20230725,132500,28700571550,47700,47650,47700,47650,244
|
|
20230725,132400,28688943550,47650,47700,47700,47650,815
|
|
20230725,132300,28650105450,47650,47650,47700,47650,555
|
|
20230725,132200,28623655750,47700,47650,47700,47650,1650
|
|
20230725,132100,28544995900,47650,47700,47750,47650,3337
|
|
20230725,132000,28385843600,47750,47650,47750,47650,2364
|
|
20230725,131900,28273103100,47650,47700,47750,47650,999
|
|
20230725,131800,28225475550,47650,47650,47700,47650,970
|
|
20230725,131700,28179243650,47650,47650,47700,47650,980
|
|
20230725,131600,28132536800,47700,47700,47750,47650,627
|
|
20230725,131500,28102647800,47650,47650,47700,47650,545
|
|
20230725,131400,28076661400,47650,47650,47750,47650,1028
|
|
20230725,131300,28027658000,47650,47650,47700,47650,724
|
|
20230725,131200,27993158150,47650,47650,47700,47600,1013
|
|
20230725,131100,27944878750,47650,47650,47700,47600,589
|
|
20230725,131000,27916811350,47650,47600,47700,47600,1297
|
|
20230725,130900,27855025900,47600,47600,47650,47600,677
|
|
20230725,130800,27822795200,47600,47650,47650,47600,1309
|
|
20230725,130700,27760446350,47650,47550,47700,47550,1996
|
|
20230725,130600,27665426950,47600,47550,47600,47550,888
|
|
20230725,130500,27623201250,47550,47550,47600,47550,374
|
|
20230725,130400,27605406850,47550,47550,47600,47550,827
|
|
20230725,130300,27566072650,47550,47550,47600,47550,763
|
|
20230725,130200,27529790800,47550,47550,47600,47550,897
|
|
20230725,130100,27487124500,47550,47600,47600,47550,816
|
|
20230725,130000,27448308250,47600,47550,47600,47550,592
|
|
20230725,125900,27420155750,47550,47550,47600,47550,899
|
|
20230725,125800,27377406200,47550,47550,47700,47550,1948
|
|
20230725,125700,27284647600,47550,47600,47650,47550,3012
|
|
20230725,125600,27141201100,47600,47600,47650,47550,1781
|
|
20230725,125500,27056424700,47600,47500,47600,47500,1674
|
|
20230725,125400,26976824550,47500,47450,47550,47450,555
|
|
20230725,125300,26950473250,47500,47450,47500,47450,745
|
|
20230725,125200,26915112950,47500,47450,47550,47450,481
|
|
20230725,125100,26892273200,47500,47500,47600,47500,626
|
|
20230725,125000,26862535600,47500,47450,47550,47450,2115
|
|
20230725,124900,26762053650,47450,47500,47550,47450,993
|
|
20230725,124800,26714887150,47500,47500,47550,47500,871
|
|
20230725,124700,26673509000,47600,47550,47600,47500,2379
|
|
20230725,124600,26560495750,47500,47500,47600,47500,1025
|
|
20230725,124500,26511780500,47500,47500,47550,47500,763
|
|
20230725,124400,26475529700,47500,47550,47550,47500,715
|
|
20230725,124300,26441559850,47500,47500,47550,47500,892
|
|
20230725,124200,26399177650,47500,47550,47550,47500,234
|
|
20230725,124100,26388058400,47500,47500,47550,47500,1011
|
|
20230725,124000,26340028600,47550,47550,47600,47500,718
|
|
20230725,123900,26305915450,47500,47550,47600,47500,592
|
|
20230725,123800,26277769250,47550,47600,47600,47500,1116
|
|
20230725,123700,26224722650,47550,47500,47600,47500,851
|
|
20230725,123600,26184278650,47500,47500,47600,47500,2561
|
|
20230725,123500,26062537500,47500,47500,47550,47500,526
|
|
20230725,123400,26037549700,47500,47500,47550,47500,1970
|
|
20230725,123300,25943916000,47550,47550,47550,47500,689
|
|
20230725,123200,25911184850,47550,47500,47550,47500,552
|
|
20230725,123100,25884962850,47500,47500,47550,47500,408
|
|
20230725,123000,25865582500,47500,47500,47550,47500,722
|
|
20230725,122900,25831283650,47500,47500,47550,47500,519
|
|
20230725,122800,25806630700,47500,47550,47550,47500,623
|
|
20230725,122700,25777035950,47550,47500,47550,47500,879
|
|
20230725,122600,25735278000,47550,47500,47550,47500,835
|
|
20230725,122500,25695606400,47550,47500,47550,47500,490
|
|
20230725,122400,25672328100,47500,47500,47550,47450,825
|
|
20230725,122300,25633141100,47500,47450,47550,47450,1162
|
|
20230725,122200,25577966150,47450,47500,47550,47450,1159
|
|
20230725,122100,25522913350,47500,47500,47550,47500,715
|
|
20230725,122000,25488949350,47550,47450,47550,47450,919
|
|
20230725,121900,25445295250,47450,47450,47500,47450,866
|
|
20230725,121800,25404197150,47450,47450,47500,47450,738
|
|
20230725,121700,25369175700,47450,47450,47500,47450,774
|
|
20230725,121600,25332448450,47450,47500,47550,47450,902
|
|
20230725,121500,25289629900,47500,47500,47550,47450,873
|
|
20230725,121400,25248166550,47500,47500,47550,47450,763
|
|
20230725,121300,25211943950,47550,47500,47550,47500,1794
|
|
20230725,121200,25126727050,47500,47500,47550,47500,624
|
|
20230725,121100,25097084700,47500,47450,47550,47450,1809
|
|
20230725,121000,25011185350,47450,47450,47500,47450,224
|
|
20230725,120900,25000556050,47450,47450,47500,47450,737
|
|
20230725,120800,24965580850,47450,47450,47500,47450,768
|
|
20230725,120700,24929137350,47450,47500,47500,47450,729
|
|
20230725,120600,24894543550,47450,47500,47550,47450,912
|
|
20230725,120500,24851259200,47500,47500,47550,47500,856
|
|
20230725,120400,24810596250,47500,47500,47550,47500,1752
|
|
20230725,120300,24727318250,47500,47550,47550,47500,825
|
|
20230725,120200,24688130000,47500,47550,47550,47500,1050
|
|
20230725,120100,24638247750,47500,47500,47550,47500,993
|
|
20230725,120000,24591076200,47500,47600,47600,47500,1264
|
|
20230725,115900,24530976450,47550,47550,47600,47550,755
|
|
20230725,115800,24495074250,47550,47550,47600,47550,611
|
|
20230725,115700,24466017750,47550,47550,47600,47550,585
|
|
20230725,115600,24438197750,47550,47600,47600,47550,1004
|
|
20230725,115500,24390456200,47550,47550,47600,47550,792
|
|
20230725,115400,24352791050,47550,47600,47650,47550,789
|
|
20230725,115300,24315234050,47600,47600,47650,47600,531
|
|
20230725,115200,24289955600,47650,47650,47650,47600,959
|
|
20230725,115100,24244304350,47600,47600,47650,47600,577
|
|
20230725,115000,24216836550,47600,47600,47650,47550,2216
|
|
20230725,114900,24111353600,47550,47600,47650,47550,549
|
|
20230725,114800,24085238000,47650,47600,47650,47600,947
|
|
20230725,114700,24040157950,47650,47550,47650,47550,1017
|
|
20230725,114600,23991765500,47600,47650,47650,47600,1602
|
|
20230725,114500,23915508550,47650,47600,47650,47600,1084
|
|
20230725,114400,23863901850,47600,47650,47700,47600,611
|
|
20230725,114300,23834792800,47700,47650,47700,47650,789
|
|
20230725,114200,23797193250,47650,47650,47700,47650,727
|
|
20230725,114100,23762549850,47650,47650,47700,47650,1047
|
|
20230725,114000,23712655450,47700,47650,47700,47650,707
|
|
20230725,113900,23678962900,47700,47650,47700,47650,556
|
|
20230725,113800,23652467250,47650,47600,47700,47550,8404
|
|
20230725,113700,23252077900,47650,47600,47650,47600,863
|
|
20230725,113600,23210989150,47650,47600,47650,47600,2309
|
|
20230725,113500,23101048800,47600,47650,47650,47600,510
|
|
20230725,113400,23076764100,47650,47600,47650,47600,979
|
|
20230725,113300,23030162050,47600,47600,47650,47600,852
|
|
20230725,113200,22989602750,47600,47650,47650,47600,870
|
|
20230725,113100,22948189800,47650,47600,47650,47600,725
|
|
20230725,113000,22913678600,47600,47600,47650,47600,957
|
|
20230725,112900,22868123950,47650,47600,47650,47600,821
|
|
20230725,112800,22829041550,47650,47600,47650,47600,710
|
|
20230725,112700,22795244450,47650,47600,47650,47600,1213
|
|
20230725,112600,22737491250,47650,47650,47700,47600,1514
|
|
20230725,112500,22665348300,47700,47650,47700,47650,370
|
|
20230725,112400,22647715400,47650,47650,47700,47650,929
|
|
20230725,112300,22603443100,47650,47650,47700,47650,848
|
|
20230725,112200,22563034750,47700,47700,47700,47650,717
|
|
20230725,112100,22528867250,47650,47650,47700,47650,579
|
|
20230725,112000,22501276150,47650,47650,47700,47650,973
|
|
20230725,111900,22454911700,47650,47650,47700,47650,775
|
|
20230725,111800,22417978050,47650,47650,47700,47650,973
|
|
20230725,111700,22371611900,47650,47700,47750,47650,1479
|
|
20230725,111600,22301110100,47700,47700,47750,47700,750
|
|
20230725,111500,22265332950,47700,47700,47750,47650,1817
|
|
20230725,111400,22178660150,47700,47750,47750,47700,184
|
|
20230725,111300,22169882500,47750,47800,47800,47700,2600
|
|
20230725,111200,22045747200,47750,47750,47800,47750,817
|
|
20230725,111100,22006725100,47750,47750,47800,47750,909
|
|
20230725,111000,21963306750,47800,47750,47800,47750,816
|
|
20230725,110900,21924331750,47750,47700,47800,47700,4818
|
|
20230725,110800,21694306500,47700,47700,47750,47700,761
|
|
20230725,110700,21658003550,47700,47700,47750,47700,3705
|
|
20230725,110600,21481269350,47700,47700,47750,47700,687
|
|
20230725,110500,21448498300,47700,47700,47750,47700,778
|
|
20230725,110400,21411386850,47700,47700,47750,47700,273
|
|
20230725,110300,21398362000,47700,47700,47750,47700,785
|
|
20230725,110200,21360916600,47700,47700,47750,47700,794
|
|
20230725,110100,21323040600,47750,47700,47750,47700,786
|
|
20230725,110000,21285548050,47700,47700,47750,47700,1146
|
|
20230725,105900,21230882800,47700,47750,47750,47700,1899
|
|
20230725,105800,21140296000,47750,47700,47750,47700,3259
|
|
20230725,105700,20984834200,47700,47700,47750,47700,1179
|
|
20230725,105600,20928570250,47750,47700,47750,47650,3427
|
|
20230725,105500,20765087100,47700,47650,47700,47650,1187
|
|
20230725,105400,20708511650,47650,47700,47700,47650,600
|
|
20230725,105300,20679917750,47650,47650,47700,47650,2722
|
|
20230725,105200,20550179150,47600,47650,47650,47600,888
|
|
20230725,105100,20507905000,47600,47550,47700,47550,2744
|
|
20230725,105000,20377249800,47550,47550,47650,47550,6294
|
|
20230725,104900,20077502500,47600,47550,47600,47550,894
|
|
20230725,104800,20034989250,47550,47550,47600,47500,2991
|
|
20230725,104700,19892805600,47500,47500,47550,47500,617
|
|
20230725,104600,19863498000,47550,47500,47550,47500,685
|
|
20230725,104500,19830956300,47550,47500,47550,47500,925
|
|
20230725,104400,19787014250,47500,47500,47550,47500,968
|
|
20230725,104300,19741030500,47550,47500,47550,47500,195
|
|
20230725,104200,19731763250,47550,47550,47550,47500,767
|
|
20230725,104100,19695326700,47550,47500,47550,47500,1568
|
|
20230725,104000,19620844900,47500,47500,47550,47500,742
|
|
20230725,103900,19585596650,47500,47500,47550,47500,521
|
|
20230725,103800,19560844050,47500,47500,47550,47500,675
|
|
20230725,103700,19528778100,47550,47500,47550,47500,928
|
|
20230725,103600,19484693950,47500,47550,47550,47500,3911
|
|
20230725,103500,19298758250,47550,47500,47550,47500,538
|
|
20230725,103400,19273202900,47550,47500,47550,47500,1413
|
|
20230725,103300,19206061950,47500,47450,47550,47450,4222
|
|
20230725,103200,19005537750,47450,47400,47500,47400,3876
|
|
20230725,103100,18821646250,47400,47400,47450,47400,1375
|
|
20230725,103000,18756467350,47400,47400,47450,47350,1125
|
|
20230725,102900,18703141600,47350,47400,47450,47350,5656
|
|
20230725,102800,18435156400,47450,47450,47450,47400,739
|
|
20230725,102700,18400123000,47450,47400,47450,47400,822
|
|
20230725,102600,18361152050,47400,47400,47450,47400,627
|
|
20230725,102500,18331429050,47400,47400,47450,47400,645
|
|
20230725,102400,18300850850,47400,47450,47450,47400,1184
|
|
20230725,102300,18244698100,47400,47350,47450,47350,3770
|
|
20230725,102200,18065972900,47350,47350,47400,47300,1507
|
|
20230725,102100,17994610200,47350,47400,47400,47300,10174
|
|
20230725,102000,17512876850,47400,47450,47450,47350,11788
|
|
20230725,101900,16953883800,47450,47450,47500,47450,2152
|
|
20230725,101800,16851760650,47450,47500,47500,47450,2003
|
|
20230725,101700,16756710400,47500,47450,47500,47450,837
|
|
20230725,101600,16716992000,47500,47450,47500,47450,924
|
|
20230725,101500,16673142500,47450,47550,47550,47450,4204
|
|
20230725,101400,16473485300,47550,47500,47550,47500,733
|
|
20230725,101300,16438662550,47500,47500,47550,47500,843
|
|
20230725,101200,16398615300,47500,47550,47550,47500,1250
|
|
20230725,101100,16339236950,47550,47500,47550,47500,664
|
|
20230725,101000,16307692200,47500,47500,47550,47500,345
|
|
20230725,100900,16291300250,47500,47500,47550,47500,904
|
|
20230725,100800,16248352450,47500,47550,47600,47500,1525
|
|
20230725,100700,16175871400,47550,47500,47600,47500,6922
|
|
20230725,100600,15846729450,47550,47550,47550,47500,861
|
|
20230725,100500,15805819300,47500,47500,47500,47450,3819
|
|
20230725,100400,15624437400,47450,47450,47500,47450,820
|
|
20230725,100300,15585523550,47500,47450,47500,47450,1883
|
|
20230725,100200,15496121100,47450,47450,47500,47400,3497
|
|
20230725,100100,15330187900,47500,47450,47500,47450,760
|
|
20230725,100000,15294118750,47450,47500,47500,47450,1205
|
|
20230725,095900,15236908050,47450,47450,47500,47450,320
|
|
20230725,095800,15221721900,47450,47450,47550,47400,3063
|
|
20230725,095700,15076274300,47400,47400,47450,47400,1453
|
|
20230725,095600,15007369800,47400,47400,47450,47400,2914
|
|
20230725,095500,14869164300,47400,47400,47450,47400,1098
|
|
20230725,095400,14817114750,47400,47500,47500,47400,8826
|
|
20230725,095300,14398519350,47450,47500,47550,47450,4336
|
|
20230725,095200,14192560800,47500,47500,47550,47500,824
|
|
20230725,095100,14153415600,47500,47550,47550,47500,1104
|
|
20230725,095000,14100968550,47550,47500,47550,47500,520
|
|
20230725,094900,14076262950,47550,47550,47550,47500,699
|
|
20230725,094800,14043055400,47550,47500,47550,47450,6918
|
|
20230725,094700,13714474000,47500,47500,47500,47450,478
|
|
20230725,094600,13691786200,47450,47500,47500,47450,6871
|
|
20230725,094500,13365509400,47550,47500,47550,47500,15130
|
|
20230725,094400,12646535250,47500,47550,47550,47500,1353
|
|
20230725,094300,12582243700,47550,47500,47550,47500,3159
|
|
20230725,094200,12432184350,47550,47600,47600,47500,8547
|
|
20230725,094100,12025843600,47550,47650,47650,47550,9789
|
|
20230725,094000,11559836950,47650,47650,47700,47650,756
|
|
20230725,093900,11523807550,47700,47650,47700,47650,693
|
|
20230725,093800,11490780750,47650,47600,47650,47600,2333
|
|
20230725,093700,11379651100,47650,47650,47650,47600,2329
|
|
20230725,093600,11268719600,47650,47700,47700,47600,4211
|
|
20230725,093500,11068053650,47650,47650,47700,47650,1336
|
|
20230725,093400,11004364300,47650,47600,47650,47600,5271
|
|
20230725,093300,10753251500,47600,47600,47650,47600,5344
|
|
20230725,093200,10498872700,47650,47650,47650,47600,2083
|
|
20230725,093100,10399681300,47650,47700,47700,47600,2140
|
|
20230725,093000,10297713800,47650,47700,47700,47650,9004
|
|
20230725,092900,9868544900,47700,47700,47700,47650,943
|
|
20230725,092800,9823597350,47700,47650,47700,47650,1104
|
|
20230725,092700,9770973300,47700,47700,47700,47650,589
|
|
20230725,092600,9742898450,47650,47650,47650,47600,8092
|
|
20230725,092500,9357361900,47650,47650,47650,47600,1037
|
|
20230725,092400,9307980850,47600,47650,47650,47600,833
|
|
20230725,092300,9268321650,47600,47700,47700,47600,6240
|
|
20230725,092200,8971032900,47650,47750,47750,47650,4996
|
|
20230725,092100,8732769600,47700,47750,47800,47700,2841
|
|
20230725,092000,8597120650,47750,47750,47800,47700,4600
|
|
20230725,091900,8377446200,47700,47700,47750,47700,786
|
|
20230725,091800,8339950450,47700,47750,47750,47700,1706
|
|
20230725,091700,8258517850,47700,47800,47800,47700,3102
|
|
20230725,091600,8110378950,47800,47600,47800,47600,7688
|
|
20230725,091500,7743765450,47600,47650,47650,47600,1909
|
|
20230725,091400,7652832850,47650,47600,47650,47600,3758
|
|
20230725,091300,7473785250,47650,47700,47700,47600,11279
|
|
20230725,091200,6936408300,47700,47750,47750,47650,11063
|
|
20230725,091100,6408428400,47750,47800,47800,47700,6163
|
|
20230725,091000,6114177650,47750,47750,47800,47750,1857
|
|
20230725,090900,6025465150,47800,47850,47850,47800,7533
|
|
20230725,090800,5665237750,47900,47850,47900,47850,746
|
|
20230725,090700,5629532550,47900,48000,48000,47850,3510
|
|
20230725,090600,5461306600,47950,48000,48050,47950,6566
|
|
20230725,090500,5146156200,47950,48100,48150,47950,9025
|
|
20230725,090400,4712579350,48150,48150,48200,48100,7812
|
|
20230725,090300,4336403850,48150,48250,48250,48150,5157
|
|
20230725,090200,4087810350,48300,48350,48400,48150,27340
|
|
20230725,090100,2767432550,48300,48250,48350,48200,24842
|
|
20230725,090000,1567070450,48250,48200,48350,48150,32381
|