574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183100,69875263540,8020,8020,8020,8020,105520
|
|
20230725,183000,69875263540,8020,8020,8020,8020,0
|
|
20230725,182900,69875263540,8020,8020,8020,8020,0
|
|
20230725,182800,69875263540,8020,8020,8020,8020,0
|
|
20230725,182700,69875263540,8020,8020,8020,8020,0
|
|
20230725,182600,69875263540,8020,8020,8020,8020,0
|
|
20230725,182500,69875263540,8020,8020,8020,8020,0
|
|
20230725,182400,69875263540,8020,8020,8020,8020,0
|
|
20230725,182300,69875263540,8020,8020,8020,8020,0
|
|
20230725,182200,69875263540,8020,8020,8020,8020,0
|
|
20230725,182100,69875263540,8020,8020,8020,8020,0
|
|
20230725,182000,69875263540,8020,8020,8020,8020,0
|
|
20230725,181900,69875263540,8020,8020,8020,8020,0
|
|
20230725,181800,69875263540,8020,8020,8020,8020,0
|
|
20230725,181700,69875263540,8020,8020,8020,8020,0
|
|
20230725,181600,69875263540,8020,8020,8020,8020,0
|
|
20230725,181500,69875263540,8020,8020,8020,8020,0
|
|
20230725,181400,69875263540,8020,8020,8020,8020,0
|
|
20230725,181300,69875263540,8020,8020,8020,8020,0
|
|
20230725,181200,69875263540,8020,8020,8020,8020,0
|
|
20230725,181100,69875263540,8020,8020,8020,8020,0
|
|
20230725,181000,69875263540,8020,8020,8020,8020,0
|
|
20230725,180900,69875263540,8020,8020,8020,8020,0
|
|
20230725,180800,69875263540,8020,8020,8020,8020,0
|
|
20230725,180700,69875263540,8020,8020,8020,8020,0
|
|
20230725,180600,69875263540,8020,8020,8020,8020,0
|
|
20230725,180500,69875263540,8020,8020,8020,8020,0
|
|
20230725,180400,69875263540,8020,8020,8020,8020,0
|
|
20230725,180300,69875263540,8020,8020,8020,8020,0
|
|
20230725,180200,69875263540,8020,8020,8020,8020,0
|
|
20230725,180100,69875263540,8020,8020,8020,8020,105520
|
|
20230725,180000,69875263540,8020,8020,8020,8020,0
|
|
20230725,175900,69875263540,8020,8020,8020,8020,0
|
|
20230725,175800,69875263540,8020,8020,8020,8020,0
|
|
20230725,175700,69875263540,8020,8020,8020,8020,0
|
|
20230725,175600,69875263540,8020,8020,8020,8020,0
|
|
20230725,175500,69875263540,8020,8020,8020,8020,0
|
|
20230725,175400,69875263540,8020,8020,8020,8020,0
|
|
20230725,175300,69875263540,8020,8020,8020,8020,0
|
|
20230725,175200,69875263540,8020,8020,8020,8020,0
|
|
20230725,175100,69875263540,8020,8020,8020,8020,0
|
|
20230725,175000,69875263540,8020,8020,8020,8020,0
|
|
20230725,174900,69875263540,8020,8020,8020,8020,0
|
|
20230725,174800,69875263540,8020,8020,8020,8020,0
|
|
20230725,174700,69875263540,8020,8020,8020,8020,0
|
|
20230725,174600,69875263540,8020,8020,8020,8020,0
|
|
20230725,174500,69875263540,8020,8020,8020,8020,0
|
|
20230725,174400,69875263540,8020,8020,8020,8020,0
|
|
20230725,174300,69875263540,8020,8020,8020,8020,0
|
|
20230725,174200,69875263540,8020,8020,8020,8020,0
|
|
20230725,174100,69875263540,8020,8020,8020,8020,0
|
|
20230725,174000,69875263540,8020,8020,8020,8020,0
|
|
20230725,173900,69875263540,8020,8020,8020,8020,0
|
|
20230725,173800,69875263540,8020,8020,8020,8020,0
|
|
20230725,173700,69875263540,8020,8020,8020,8020,0
|
|
20230725,173600,69875263540,8020,8020,8020,8020,0
|
|
20230725,173500,69875263540,8020,8020,8020,8020,0
|
|
20230725,173400,69875263540,8020,8020,8020,8020,0
|
|
20230725,173300,69875263540,8020,8020,8020,8020,0
|
|
20230725,173200,69875263540,8020,8020,8020,8020,0
|
|
20230725,173100,69875263540,8020,8020,8020,8020,105520
|
|
20230725,173000,69875263540,8020,8020,8020,8020,0
|
|
20230725,172900,69875263540,8020,8020,8020,8020,0
|
|
20230725,172800,69875263540,8020,8020,8020,8020,0
|
|
20230725,172700,69875263540,8020,8020,8020,8020,0
|
|
20230725,172600,69875263540,8020,8020,8020,8020,0
|
|
20230725,172500,69875263540,8020,8020,8020,8020,0
|
|
20230725,172400,69875263540,8020,8020,8020,8020,0
|
|
20230725,172300,69875263540,8020,8020,8020,8020,0
|
|
20230725,172200,69875263540,8020,8020,8020,8020,0
|
|
20230725,172100,69875263540,8020,8020,8020,8020,0
|
|
20230725,172000,69875263540,8020,8020,8020,8020,0
|
|
20230725,171900,69875263540,8020,8020,8020,8020,0
|
|
20230725,171800,69875263540,8020,8020,8020,8020,0
|
|
20230725,171700,69875263540,8020,8020,8020,8020,0
|
|
20230725,171600,69875263540,8020,8020,8020,8020,0
|
|
20230725,171500,69875263540,8020,8020,8020,8020,0
|
|
20230725,171400,69875263540,8020,8020,8020,8020,0
|
|
20230725,171300,69875263540,8020,8020,8020,8020,0
|
|
20230725,171200,69875263540,8020,8020,8020,8020,0
|
|
20230725,171100,69875263540,8020,8020,8020,8020,0
|
|
20230725,171000,69875263540,8020,8020,8020,8020,0
|
|
20230725,170900,69875263540,8020,8020,8020,8020,0
|
|
20230725,170800,69875263540,8020,8020,8020,8020,0
|
|
20230725,170700,69875263540,8020,8020,8020,8020,0
|
|
20230725,170600,69875263540,8020,8020,8020,8020,0
|
|
20230725,170500,69875263540,8020,8020,8020,8020,0
|
|
20230725,170400,69875263540,8020,8020,8020,8020,0
|
|
20230725,170300,69875263540,8020,8020,8020,8020,0
|
|
20230725,170200,69875263540,8020,8020,8020,8020,0
|
|
20230725,170100,69875263540,8020,8020,8020,8020,105520
|
|
20230725,170000,69875263540,8020,8020,8020,8020,0
|
|
20230725,165900,69875263540,8020,8020,8020,8020,0
|
|
20230725,165800,69875263540,8020,8020,8020,8020,0
|
|
20230725,165700,69875263540,8020,8020,8020,8020,0
|
|
20230725,165600,69875263540,8020,8020,8020,8020,0
|
|
20230725,165500,69875263540,8020,8020,8020,8020,0
|
|
20230725,165400,69875263540,8020,8020,8020,8020,0
|
|
20230725,165300,69875263540,8020,8020,8020,8020,0
|
|
20230725,165200,69875263540,8020,8020,8020,8020,0
|
|
20230725,165100,69875263540,8020,8020,8020,8020,0
|
|
20230725,165000,69875263540,8020,8020,8020,8020,0
|
|
20230725,164900,69875263540,8020,8020,8020,8020,0
|
|
20230725,164800,69875263540,8020,8020,8020,8020,0
|
|
20230725,164700,69875263540,8020,8020,8020,8020,0
|
|
20230725,164600,69875263540,8020,8020,8020,8020,0
|
|
20230725,164500,69875263540,8020,8020,8020,8020,0
|
|
20230725,164400,69875263540,8020,8020,8020,8020,0
|
|
20230725,164300,69875263540,8020,8020,8020,8020,0
|
|
20230725,164200,69875263540,8020,8020,8020,8020,0
|
|
20230725,164100,69875263540,8020,8020,8020,8020,0
|
|
20230725,164000,69875263540,8020,8020,8020,8020,0
|
|
20230725,163900,69875263540,8020,8020,8020,8020,0
|
|
20230725,163800,69875263540,8020,8020,8020,8020,0
|
|
20230725,163700,69875263540,8020,8020,8020,8020,0
|
|
20230725,163600,69875263540,8020,8020,8020,8020,0
|
|
20230725,163500,69875263540,8020,8020,8020,8020,0
|
|
20230725,163400,69875263540,8020,8020,8020,8020,0
|
|
20230725,163300,69875263540,8020,8020,8020,8020,0
|
|
20230725,163200,69875263540,8020,8020,8020,8020,0
|
|
20230725,163100,69875263540,8020,8020,8020,8020,105520
|
|
20230725,163000,69875263540,8020,8020,8020,8020,0
|
|
20230725,162900,69875263540,8020,8020,8020,8020,0
|
|
20230725,162800,69875263540,8020,8020,8020,8020,0
|
|
20230725,162700,69875263540,8020,8020,8020,8020,0
|
|
20230725,162600,69875263540,8020,8020,8020,8020,0
|
|
20230725,162500,69875263540,8020,8020,8020,8020,0
|
|
20230725,162400,69875263540,8020,8020,8020,8020,0
|
|
20230725,162300,69875263540,8020,8020,8020,8020,0
|
|
20230725,162200,69875263540,8020,8020,8020,8020,0
|
|
20230725,162100,69875263540,8020,8020,8020,8020,0
|
|
20230725,162000,69875263540,8020,8020,8020,8020,0
|
|
20230725,161900,69875263540,8020,8020,8020,8020,0
|
|
20230725,161800,69875263540,8020,8020,8020,8020,0
|
|
20230725,161700,69875263540,8020,8020,8020,8020,0
|
|
20230725,161600,69875263540,8020,8020,8020,8020,0
|
|
20230725,161500,69875263540,8020,8020,8020,8020,0
|
|
20230725,161400,69875263540,8020,8020,8020,8020,0
|
|
20230725,161300,69875263540,8020,8020,8020,8020,0
|
|
20230725,161200,69875263540,8020,8020,8020,8020,0
|
|
20230725,161100,69875263540,8020,8020,8020,8020,0
|
|
20230725,161000,69875263540,8020,8020,8020,8020,0
|
|
20230725,160900,69875263540,8020,8020,8020,8020,0
|
|
20230725,160800,69875263540,8020,8020,8020,8020,0
|
|
20230725,160700,69875263540,8020,8020,8020,8020,0
|
|
20230725,160600,69875263540,8020,8020,8020,8020,0
|
|
20230725,160500,69875263540,8020,8020,8020,8020,0
|
|
20230725,160400,69875263540,8020,8020,8020,8020,0
|
|
20230725,160300,69875263540,8020,8020,8020,8020,0
|
|
20230725,160200,69875263540,8020,8020,8020,8020,0
|
|
20230725,160100,69875263540,8020,8020,8020,8020,105520
|
|
20230725,160000,69875263540,8020,8020,8020,8020,0
|
|
20230725,155900,69875263540,8020,8020,8020,8020,0
|
|
20230725,155800,69875263540,8020,8020,8020,8020,0
|
|
20230725,155700,69875263540,8020,8020,8020,8020,0
|
|
20230725,155600,69875263540,8020,8020,8020,8020,0
|
|
20230725,155500,69875263540,8020,8020,8020,8020,0
|
|
20230725,155400,69875263540,8020,8020,8020,8020,0
|
|
20230725,155300,69875263540,8020,8020,8020,8020,0
|
|
20230725,155200,69875263540,8020,8020,8020,8020,0
|
|
20230725,155100,69875263540,8020,8020,8020,8020,0
|
|
20230725,155000,69875263540,8020,8020,8020,8020,0
|
|
20230725,154900,69875263540,8020,8020,8020,8020,0
|
|
20230725,154800,69875263540,8020,8020,8020,8020,0
|
|
20230725,154700,69875263540,8020,8020,8020,8020,0
|
|
20230725,154600,69875263540,8020,8020,8020,8020,0
|
|
20230725,154500,69875263540,8020,8020,8020,8020,0
|
|
20230725,154400,69875263540,8020,8020,8020,8020,0
|
|
20230725,154300,69875263540,8020,8020,8020,8020,0
|
|
20230725,154200,69875263540,8020,8020,8020,8020,0
|
|
20230725,154100,69875263540,8020,8020,8020,8020,0
|
|
20230725,154000,69875263540,8020,8020,8020,8020,0
|
|
20230725,153900,69875263540,8020,8020,8020,8020,0
|
|
20230725,153800,69875263540,8020,8020,8020,8020,0
|
|
20230725,153700,69875263540,8020,8020,8020,8020,0
|
|
20230725,153600,69875263540,8020,8020,8020,8020,0
|
|
20230725,153500,69875263540,8020,8020,8020,8020,0
|
|
20230725,153400,69875263540,8020,8020,8020,8020,0
|
|
20230725,153300,69875263540,8020,8020,8020,8020,0
|
|
20230725,153200,69875263540,8020,8020,8020,8020,0
|
|
20230725,153100,69875263540,8020,8020,8020,8020,105520
|
|
20230725,153000,69875263540,8020,8020,8020,8020,105520
|
|
20230725,152900,69028993140,7950,7950,7950,7950,0
|
|
20230725,152800,69028993140,7950,7950,7950,7950,0
|
|
20230725,152700,69028993140,7950,7950,7950,7950,0
|
|
20230725,152600,69028993140,7950,7950,7950,7950,0
|
|
20230725,152500,69028993140,7950,7950,7950,7950,0
|
|
20230725,152400,69028993140,7950,7950,7950,7950,0
|
|
20230725,152300,69028993140,7950,7950,7950,7950,0
|
|
20230725,152200,69028993140,7950,7950,7950,7950,0
|
|
20230725,152100,69028993140,7950,7950,7950,7950,0
|
|
20230725,152000,69028993140,7950,7950,7950,7950,0
|
|
20230725,151900,69028993140,7950,7950,7960,7930,17499
|
|
20230725,151800,68890048190,7940,7950,7960,7940,12996
|
|
20230725,151700,68786702280,7950,7920,7960,7910,9715
|
|
20230725,151600,68709670240,7920,7910,7920,7900,8587
|
|
20230725,151500,68641761240,7920,7910,7920,7910,5220
|
|
20230725,151400,68600452650,7920,7880,7920,7880,22121
|
|
20230725,151300,68425872620,7880,7900,7910,7880,28227
|
|
20230725,151200,68202953730,7910,7920,7920,7900,11769
|
|
20230725,151100,68109884960,7910,7920,7920,7910,2861
|
|
20230725,151000,68087240570,7920,7920,7920,7900,3772
|
|
20230725,150900,68057396100,7920,7910,7920,7900,5136
|
|
20230725,150800,68016788830,7900,7920,7920,7900,16084
|
|
20230725,150700,67889546080,7920,7920,7930,7910,11312
|
|
20230725,150600,67799973380,7920,7920,7930,7910,10804
|
|
20230725,150500,67714407350,7920,7940,7950,7920,16452
|
|
20230725,150400,67583932890,7940,7950,7950,7940,5642
|
|
20230725,150300,67539106560,7950,7960,7960,7940,14504
|
|
20230725,150200,67423800670,7960,7970,7970,7950,11734
|
|
20230725,150100,67330406380,7960,7950,7970,7950,6659
|
|
20230725,150000,67277436730,7960,7970,7980,7950,7987
|
|
20230725,145900,67213826390,7970,7960,7970,7960,6141
|
|
20230725,145800,67164915150,7960,7980,7980,7960,7069
|
|
20230725,145700,67108552300,7970,7970,7980,7970,2696
|
|
20230725,145600,67087060540,7960,7970,7980,7960,2675
|
|
20230725,145500,67065742130,7980,7960,7980,7950,6769
|
|
20230725,145400,67011795490,7960,7960,7960,7940,6234
|
|
20230725,145300,66962227370,7960,7960,7970,7940,3311
|
|
20230725,145200,66935885030,7950,7930,7950,7920,11726
|
|
20230725,145100,66842911060,7940,7930,7950,7930,5914
|
|
20230725,145000,66795949500,7930,7950,7970,7930,18621
|
|
20230725,144900,66648167930,7950,7960,7970,7950,2598
|
|
20230725,144800,66627487950,7960,7960,7970,7950,1941
|
|
20230725,144700,66612036570,7950,7940,7960,7920,18579
|
|
20230725,144600,66464446010,7950,7960,7970,7950,9409
|
|
20230725,144500,66389611300,7970,7980,7980,7960,1387
|
|
20230725,144400,66378552980,7960,7960,7980,7950,9613
|
|
20230725,144300,66302022060,7960,7990,7990,7960,9549
|
|
20230725,144200,66225940170,7970,7980,7990,7970,2930
|
|
20230725,144100,66202552530,7980,7980,7990,7970,2439
|
|
20230725,144000,66183094790,7980,7950,7980,7930,4781
|
|
20230725,143900,66144996590,7950,7950,7950,7920,20927
|
|
20230725,143800,65978934430,7950,7970,7970,7940,33752
|
|
20230725,143700,65710510260,7970,7980,7990,7970,10438
|
|
20230725,143600,65627265950,7980,7990,8000,7980,8068
|
|
20230725,143500,65562857160,7990,8010,8010,7990,8503
|
|
20230725,143400,65494872140,8010,8010,8020,8010,2392
|
|
20230725,143300,65475711210,8020,8000,8020,8000,3995
|
|
20230725,143200,65443717070,8000,8000,8010,7990,4878
|
|
20230725,143100,65404695950,8000,7990,8000,7980,3734
|
|
20230725,143000,65374840730,7990,8010,8010,7980,3979
|
|
20230725,142900,65343037330,8010,8010,8020,8000,4639
|
|
20230725,142800,65305892770,8010,8020,8030,8010,5572
|
|
20230725,142700,65261209830,8010,8020,8020,8010,2759
|
|
20230725,142600,65239109780,8020,7980,8030,7980,13791
|
|
20230725,142500,65128687890,7980,7990,8000,7970,5638
|
|
20230725,142400,65083684550,7990,8000,8010,7990,9519
|
|
20230725,142300,65007590970,7990,8010,8010,7990,5810
|
|
20230725,142200,64961147760,8000,8010,8010,8000,1042
|
|
20230725,142100,64952806110,8000,8000,8010,7990,5768
|
|
20230725,142000,64906664610,8000,8000,8010,8000,3274
|
|
20230725,141900,64880469580,8000,8000,8010,8000,4138
|
|
20230725,141800,64847364860,8010,8010,8020,8000,2800
|
|
20230725,141700,64824950190,8010,8010,8010,8000,2380
|
|
20230725,141600,64805894290,8000,8000,8020,8000,3248
|
|
20230725,141500,64779891560,8000,8000,8020,8000,3901
|
|
20230725,141400,64748653150,8000,8010,8020,7990,8659
|
|
20230725,141300,64679357510,8010,8020,8020,8000,4007
|
|
20230725,141200,64647250260,8010,8020,8030,8010,8777
|
|
20230725,141100,64576916430,8020,8020,8030,8010,4641
|
|
20230725,141000,64539702930,8020,8040,8040,8000,16650
|
|
20230725,140900,64406234120,8040,8050,8060,8040,4325
|
|
20230725,140800,64371428790,8060,8050,8060,8040,3736
|
|
20230725,140700,64341369530,8050,8040,8050,8010,4398
|
|
20230725,140600,64306051160,8010,8050,8060,8010,10972
|
|
20230725,140500,64217909540,8050,8050,8060,8040,2989
|
|
20230725,140400,64193850590,8050,8040,8060,8040,1891
|
|
20230725,140300,64178631710,8040,8040,8060,8040,3958
|
|
20230725,140200,64146781580,8040,8040,8050,8030,5472
|
|
20230725,140100,64102773230,8050,8050,8070,8050,10649
|
|
20230725,140000,64017008230,8050,8060,8060,8040,5363
|
|
20230725,135900,63973834580,8060,8060,8080,8060,7085
|
|
20230725,135800,63916708620,8070,8080,8090,8050,7497
|
|
20230725,135700,63856242740,8090,8030,8090,8030,22787
|
|
20230725,135600,63672686110,8040,8030,8040,8020,4553
|
|
20230725,135500,63636119830,8030,8020,8040,8020,3080
|
|
20230725,135400,63611397480,8020,8040,8040,8010,7500
|
|
20230725,135300,63551180430,8040,8050,8050,8020,3862
|
|
20230725,135200,63520131840,8050,8020,8050,8010,5647
|
|
20230725,135100,63474755200,8010,8000,8010,8000,3084
|
|
20230725,135000,63450067980,8000,8010,8020,8000,4193
|
|
20230725,134900,63416513160,8010,8000,8020,8000,3591
|
|
20230725,134800,63387757040,7990,8010,8020,7980,9727
|
|
20230725,134700,63310007550,8010,8020,8040,8010,4359
|
|
20230725,134600,63275037110,8010,7980,8060,7970,7696
|
|
20230725,134500,63213451590,7970,8070,8070,7970,32119
|
|
20230725,134400,62956386100,8040,8030,8070,8030,3090
|
|
20230725,134300,62931534240,8040,8040,8040,8030,5359
|
|
20230725,134200,62888461850,8040,8030,8040,8030,8334
|
|
20230725,134100,62821498750,8040,8040,8050,8030,5997
|
|
20230725,134000,62773285860,8050,8070,8070,8030,6632
|
|
20230725,133900,62719962310,8070,8090,8100,8050,31175
|
|
20230725,133800,62467919220,8090,8070,8090,8070,5923
|
|
20230725,133700,62420066900,8080,8070,8090,8050,9991
|
|
20230725,133600,62339416350,8060,8050,8070,8020,8530
|
|
20230725,133500,62270854290,8040,8060,8080,8040,5438
|
|
20230725,133400,62227036400,8050,8090,8090,8050,12929
|
|
20230725,133300,62122710440,8090,8100,8100,8080,10065
|
|
20230725,133200,62041330350,8100,8090,8110,8060,20045
|
|
20230725,133100,61879253290,8100,8070,8110,8070,31019
|
|
20230725,133000,61628367460,8080,8060,8080,8050,19434
|
|
20230725,132900,61471651610,8060,8050,8070,8050,9432
|
|
20230725,132800,61395633270,8060,8050,8060,8050,8242
|
|
20230725,132700,61329255770,8050,8030,8050,8020,8357
|
|
20230725,132600,61262053760,8030,8020,8030,8020,3738
|
|
20230725,132500,61232043140,8030,8010,8030,8010,6416
|
|
20230725,132400,61180625320,8010,8000,8010,8000,1111
|
|
20230725,132300,61171732630,8000,8010,8010,7990,5032
|
|
20230725,132200,61131461900,8010,8000,8010,7990,4465
|
|
20230725,132100,61095740240,8010,8000,8010,8000,449
|
|
20230725,132000,61092147550,8000,7990,8000,7990,2262
|
|
20230725,131900,61074057330,8000,7990,8010,7990,3677
|
|
20230725,131800,61044652700,7990,7990,8000,7980,3548
|
|
20230725,131700,61016300330,7990,7970,8000,7970,4035
|
|
20230725,131600,60984072350,7980,7980,7980,7970,1083
|
|
20230725,131500,60975434500,7970,7950,7980,7950,2763
|
|
20230725,131400,60953433650,7950,7960,7970,7950,6981
|
|
20230725,131300,60897911960,7960,7970,7970,7950,5635
|
|
20230725,131200,60853077630,7960,7960,7980,7960,3560
|
|
20230725,131100,60824714170,7960,7970,7980,7960,5839
|
|
20230725,131000,60778206420,7980,7990,8000,7970,3068
|
|
20230725,130900,60753717490,7990,7980,8000,7980,957
|
|
20230725,130800,60746068550,7980,7960,7980,7950,9964
|
|
20230725,130700,60666759580,7980,7940,8000,7940,11024
|
|
20230725,130600,60578776070,7940,8020,8030,7920,25832
|
|
20230725,130500,60373047230,8020,8050,8050,8020,9273
|
|
20230725,130400,60298592750,8050,8060,8060,8040,4525
|
|
20230725,130300,60262182380,8060,8060,8070,8050,2801
|
|
20230725,130200,60239602450,8060,8050,8060,8040,3559
|
|
20230725,130100,60210955710,8050,8040,8060,8030,4360
|
|
20230725,130000,60175881320,8040,8040,8050,8030,1415
|
|
20230725,125900,60164507300,8040,8030,8050,8030,1129
|
|
20230725,125800,60155431670,8030,8050,8050,8030,6839
|
|
20230725,125700,60100480900,8050,8050,8050,8040,984
|
|
20230725,125600,60092560440,8050,8050,8060,8030,1528
|
|
20230725,125500,60080266040,8050,8040,8060,8030,1938
|
|
20230725,125400,60064669110,8040,8020,8040,8020,3031
|
|
20230725,125300,60040346530,8020,8030,8040,8020,2121
|
|
20230725,125200,60023323220,8030,8020,8040,7990,12512
|
|
20230725,125100,59922863730,8020,8040,8040,7980,25132
|
|
20230725,125000,59721466020,8040,8050,8060,8040,5840
|
|
20230725,124900,59674485810,8060,8070,8070,8060,3662
|
|
20230725,124800,59644951230,8070,8050,8070,8040,4564
|
|
20230725,124700,59608175050,8050,8050,8060,8050,4133
|
|
20230725,124600,59574898840,8050,8060,8060,8040,8255
|
|
20230725,124500,59508450550,8050,8060,8070,8050,2428
|
|
20230725,124400,59488886470,8060,8060,8070,8050,3488
|
|
20230725,124300,59460778090,8060,8080,8080,8060,6713
|
|
20230725,124200,59406638100,8080,8070,8080,8060,10176
|
|
20230725,124100,59324551040,8070,8050,8070,8030,16166
|
|
20230725,124000,59194407560,8050,8040,8050,8030,5154
|
|
20230725,123900,59152968020,8040,8040,8040,8020,4984
|
|
20230725,123800,59112943480,8040,8040,8040,8030,13545
|
|
20230725,123700,59004043900,8040,8030,8050,8030,12233
|
|
20230725,123600,58905734340,8030,8000,8030,8000,9720
|
|
20230725,123500,58827889430,8000,8010,8020,8000,4514
|
|
20230725,123400,58791730370,8010,7990,8020,7990,14367
|
|
20230725,123300,58676738360,7990,7990,8000,7990,2398
|
|
20230725,123200,58657564740,7980,7990,8000,7980,4336
|
|
20230725,123100,58622923180,8000,7950,8010,7950,11605
|
|
20230725,123000,58530208430,7950,7970,7970,7950,3446
|
|
20230725,122900,58502804950,7970,7950,7970,7940,4892
|
|
20230725,122800,58463937770,7950,7960,7970,7950,4621
|
|
20230725,122700,58427185850,7960,7960,7970,7950,2273
|
|
20230725,122600,58409092850,7970,7960,7970,7960,1363
|
|
20230725,122500,58398242810,7960,7960,7960,7950,2823
|
|
20230725,122400,58375788070,7950,7960,7970,7950,1454
|
|
20230725,122300,58364214390,7960,7950,7970,7950,1560
|
|
20230725,122200,58351803780,7950,7950,7960,7950,2697
|
|
20230725,122100,58330356350,7960,7980,7980,7950,6380
|
|
20230725,122000,58279581180,7980,7950,7980,7950,4866
|
|
20230725,121900,58240827160,7950,7950,7960,7940,4948
|
|
20230725,121800,58201488710,7950,7930,7950,7930,4598
|
|
20230725,121700,58164955260,7930,7950,7950,7930,3764
|
|
20230725,121600,58135078550,7950,7930,7950,7910,9176
|
|
20230725,121500,58062293960,7920,7930,7930,7920,3852
|
|
20230725,121400,58031783190,7930,7940,7950,7920,2424
|
|
20230725,121300,58012556140,7930,7910,7950,7900,14064
|
|
20230725,121200,57901107360,7910,7930,7940,7900,18115
|
|
20230725,121100,57757744080,7940,7890,7950,7880,29384
|
|
20230725,121000,57525299500,7900,7990,8020,7890,81886
|
|
20230725,120900,56875795090,8020,7990,8020,7980,11413
|
|
20230725,120800,56784526090,7990,7980,7990,7970,3752
|
|
20230725,120700,56754592590,7970,7990,7990,7970,12632
|
|
20230725,120600,56653748160,7990,8020,8020,7990,10037
|
|
20230725,120500,56573418120,8020,8050,8050,8020,2632
|
|
20230725,120400,56552274170,8060,8020,8060,8020,11728
|
|
20230725,120300,56458080690,8010,8030,8040,8010,7088
|
|
20230725,120200,56401189210,8030,8040,8040,8030,1006
|
|
20230725,120100,56393108570,8030,8040,8050,8030,3286
|
|
20230725,120000,56366689390,8040,8050,8050,8030,4502
|
|
20230725,115900,56330508620,8040,8060,8070,8030,9649
|
|
20230725,115800,56252776760,8060,8030,8070,8020,14960
|
|
20230725,115700,56132453260,8020,8040,8040,8020,4664
|
|
20230725,115600,56095018340,8050,8030,8050,8030,6611
|
|
20230725,115500,56041854230,8030,8030,8040,8030,4651
|
|
20230725,115400,56004494240,8030,8030,8040,8020,4376
|
|
20230725,115300,55969358660,8030,8010,8040,8010,11039
|
|
20230725,115200,55880771230,8010,8010,8030,8010,8895
|
|
20230725,115100,55809465480,8010,7980,8020,7970,10001
|
|
20230725,115000,55729517120,7970,7980,7980,7950,38994
|
|
20230725,114900,55419182450,7980,7980,7990,7960,20580
|
|
20230725,114800,55255098060,7980,8020,8030,7980,25395
|
|
20230725,114700,55051991930,8020,8060,8080,8010,38610
|
|
20230725,114600,54741607610,8070,8040,8070,8040,9368
|
|
20230725,114500,54666158000,8050,8040,8050,8030,6655
|
|
20230725,114400,54612647680,8030,8020,8040,8020,3337
|
|
20230725,114300,54585869920,8020,8030,8040,8020,4101
|
|
20230725,114200,54552937210,8030,8030,8040,8020,6464
|
|
20230725,114100,54501052940,8030,8060,8060,8030,15535
|
|
20230725,114000,54376049150,8060,8050,8070,8050,11962
|
|
20230725,113900,54279671150,8050,8030,8060,8020,18857
|
|
20230725,113800,54128137340,8020,8040,8050,8020,8813
|
|
20230725,113700,54057334090,8050,8040,8050,8030,6838
|
|
20230725,113600,54002364450,8040,8050,8070,8030,12296
|
|
20230725,113500,53903374590,8050,8040,8050,8000,23332
|
|
20230725,113400,53716143620,8040,8020,8040,8010,14218
|
|
20230725,113300,53602115560,8030,8020,8040,8000,12758
|
|
20230725,113200,53499769310,8030,8020,8030,8000,33392
|
|
20230725,113100,53232131510,8020,8050,8070,7970,124195
|
|
20230725,113000,52237050930,8050,8050,8060,8030,58509
|
|
20230725,112900,51766396170,8050,8090,8090,8040,61249
|
|
20230725,112800,51272519070,8100,8080,8120,8080,29053
|
|
20230725,112700,51037486480,8080,8120,8130,8080,51113
|
|
20230725,112600,50623422070,8130,8160,8160,8120,18927
|
|
20230725,112500,50469431180,8170,8180,8180,8150,13211
|
|
20230725,112400,50361570420,8170,8190,8200,8170,39476
|
|
20230725,112300,50038245210,8180,8150,8180,8130,17193
|
|
20230725,112200,49897987820,8140,8170,8170,8140,17288
|
|
20230725,112100,49756947590,8160,8120,8170,8120,29884
|
|
20230725,112000,49513629300,8120,8130,8140,8110,11614
|
|
20230725,111900,49419288870,8140,8120,8140,8110,17613
|
|
20230725,111800,49276238710,8110,8110,8130,8100,13193
|
|
20230725,111700,49169194360,8130,8120,8140,8110,12396
|
|
20230725,111600,49068477830,8130,8150,8160,8100,16007
|
|
20230725,111500,48938427200,8150,8100,8160,8100,19938
|
|
20230725,111400,48776233770,8110,8140,8150,8110,34249
|
|
20230725,111300,48497816840,8140,8150,8150,8120,22564
|
|
20230725,111200,48314299700,8150,8170,8180,8140,18026
|
|
20230725,111100,48167287210,8160,8150,8190,8110,56935
|
|
20230725,111000,47703748450,8150,8160,8170,8150,25535
|
|
20230725,110900,47495388420,8160,8190,8200,8160,14047
|
|
20230725,110800,47380579490,8190,8180,8210,8140,39436
|
|
20230725,110700,47058196160,8190,8210,8220,8170,19454
|
|
20230725,110600,46898790820,8210,8170,8240,8170,30411
|
|
20230725,110500,46649195480,8180,8220,8250,8170,52116
|
|
20230725,110400,46221407940,8210,8200,8240,8190,47338
|
|
20230725,110300,45832647930,8200,8150,8240,8120,96031
|
|
20230725,110200,45047178210,8160,8190,8200,8070,166318
|
|
20230725,110100,43692962400,8200,8290,8290,8180,173873
|
|
20230725,110000,42263125580,8290,8330,8330,8280,61509
|
|
20230725,105900,41752126410,8330,8290,8340,8280,74128
|
|
20230725,105800,41135198800,8280,8300,8310,8260,73611
|
|
20230725,105700,40525164740,8290,8310,8320,8290,76688
|
|
20230725,105600,39888118950,8320,8300,8320,8290,70061
|
|
20230725,105500,39306303810,8310,8320,8340,8290,125968
|
|
20230725,105400,38259314940,8320,8280,8330,8270,120879
|
|
20230725,105300,37255739780,8270,8250,8320,8240,151420
|
|
20230725,105200,36000828780,8250,8230,8270,8220,79953
|
|
20230725,105100,35341260870,8220,8190,8260,8180,98024
|
|
20230725,105000,34534299220,8180,8260,8270,8170,185861
|
|
20230725,104900,33009341450,8260,8170,8280,8160,216127
|
|
20230725,104800,31230113910,8170,8120,8190,8120,113349
|
|
20230725,104700,30303674260,8130,8120,8150,8100,46906
|
|
20230725,104600,29922603940,8110,8150,8150,8110,47999
|
|
20230725,104500,29532247470,8140,8140,8160,8100,74508
|
|
20230725,104400,28925889720,8140,8110,8170,8110,120587
|
|
20230725,104300,27943535910,8110,8100,8120,8090,45303
|
|
20230725,104200,27576277370,8110,8110,8140,8090,104225
|
|
20230725,104100,26730687470,8110,8140,8150,8060,131306
|
|
20230725,104000,25665930590,8130,8070,8150,8050,148293
|
|
20230725,103900,24463633840,8060,8070,8120,8060,194215
|
|
20230725,103800,22891524430,8070,8000,8090,8000,138160
|
|
20230725,103700,21778415510,8000,7970,8060,7970,197333
|
|
20230725,103600,20196062200,7970,7940,8000,7940,131153
|
|
20230725,103500,19150415700,7930,7930,7940,7900,24049
|
|
20230725,103400,18959776860,7930,7910,7930,7910,25505
|
|
20230725,103300,18757655170,7910,7880,7920,7880,63829
|
|
20230725,103200,18253421480,7870,7880,7880,7870,5823
|
|
20230725,103100,18207543790,7880,7880,7880,7870,9137
|
|
20230725,103000,18135555490,7880,7870,7880,7860,5828
|
|
20230725,102900,18089680890,7860,7860,7870,7860,2997
|
|
20230725,102800,18066117300,7870,7870,7870,7840,6707
|
|
20230725,102700,18013384150,7850,7850,7880,7840,8329
|
|
20230725,102600,17947834200,7860,7850,7880,7850,12818
|
|
20230725,102500,17847059460,7850,7860,7860,7850,3576
|
|
20230725,102400,17818966850,7850,7850,7860,7840,6339
|
|
20230725,102300,17769192380,7840,7830,7850,7830,7147
|
|
20230725,102200,17713139850,7830,7810,7830,7810,2357
|
|
20230725,102100,17694703540,7800,7800,7810,7790,6411
|
|
20230725,102000,17644693540,7800,7810,7810,7800,9498
|
|
20230725,101900,17570548730,7810,7830,7830,7810,9301
|
|
20230725,101800,17497851620,7840,7830,7850,7830,2022
|
|
20230725,101700,17482012620,7830,7840,7850,7830,3162
|
|
20230725,101600,17457227950,7840,7830,7840,7820,5712
|
|
20230725,101500,17412525350,7830,7810,7830,7810,8802
|
|
20230725,101400,17343685510,7810,7800,7820,7800,24142
|
|
20230725,101300,17155320320,7800,7830,7830,7800,13399
|
|
20230725,101200,17050590130,7830,7850,7860,7830,7976
|
|
20230725,101100,16988048200,7860,7850,7870,7850,4969
|
|
20230725,101000,16949003910,7860,7890,7890,7850,4637
|
|
20230725,100900,16912486980,7890,7880,7890,7870,6089
|
|
20230725,100800,16864491380,7880,7840,7900,7840,21320
|
|
20230725,100700,16696747170,7850,7840,7860,7840,3147
|
|
20230725,100600,16672045740,7840,7840,7850,7840,4205
|
|
20230725,100500,16639061240,7840,7860,7860,7830,10003
|
|
20230725,100400,16560577730,7860,7820,7860,7820,7749
|
|
20230725,100300,16499849630,7820,7870,7870,7820,26770
|
|
20230725,100200,16289868320,7870,7900,7900,7860,12476
|
|
20230725,100100,16191627270,7890,7910,7910,7890,5378
|
|
20230725,100000,16149136050,7910,7880,7920,7880,11000
|
|
20230725,095900,16062191440,7880,7890,7890,7870,4062
|
|
20230725,095800,16030159890,7890,7860,7900,7860,14373
|
|
20230725,095700,15916851810,7870,7900,7900,7870,7964
|
|
20230725,095600,15854085730,7900,7880,7900,7870,4432
|
|
20230725,095500,15819165690,7870,7920,7920,7870,23097
|
|
20230725,095400,15637063940,7920,7910,7930,7900,19693
|
|
20230725,095300,15481187030,7910,7900,7910,7880,11809
|
|
20230725,095200,15387955580,7890,7900,7910,7880,12760
|
|
20230725,095100,15287170110,7900,7890,7900,7880,4551
|
|
20230725,095000,15251257310,7900,7860,7930,7860,32115
|
|
20230725,094900,14997648040,7860,7880,7890,7860,10794
|
|
20230725,094800,14912714590,7870,7870,7890,7850,7225
|
|
20230725,094700,14855893140,7880,7880,7890,7860,8468
|
|
20230725,094600,14789203390,7880,7880,7890,7860,5947
|
|
20230725,094500,14742367100,7890,7890,7900,7870,7041
|
|
20230725,094400,14686842950,7900,7860,7900,7850,4672
|
|
20230725,094300,14650033120,7850,7860,7870,7840,18132
|
|
20230725,094200,14507691170,7860,7870,7880,7840,23426
|
|
20230725,094100,14323562930,7870,7920,7930,7820,37253
|
|
20230725,094000,14030156470,7930,7890,7960,7860,103323
|
|
20230725,093900,13210906200,7870,7870,7890,7850,12931
|
|
20230725,093800,13109138160,7870,7870,7880,7860,11775
|
|
20230725,093700,13016457650,7880,7840,7900,7840,43014
|
|
20230725,093600,12677710830,7830,7810,7850,7790,12454
|
|
20230725,093500,12580167880,7810,7790,7820,7760,20756
|
|
20230725,093400,12418674260,7800,7830,7850,7790,15379
|
|
20230725,093300,12298456280,7830,7860,7860,7820,8308
|
|
20230725,093200,12233372620,7850,7870,7870,7850,21377
|
|
20230725,093100,12065454300,7870,7830,7880,7820,18371
|
|
20230725,093000,11921251500,7820,7820,7870,7810,17690
|
|
20230725,092900,11782574450,7820,7760,7820,7750,18096
|
|
20230725,092800,11641472700,7750,7770,7790,7740,29298
|
|
20230725,092700,11414255910,7770,7770,7810,7770,18615
|
|
20230725,092600,11269407250,7770,7830,7840,7770,53187
|
|
20230725,092500,10854419400,7830,7820,7860,7810,23082
|
|
20230725,092400,10673363630,7810,7830,7840,7810,15392
|
|
20230725,092300,10552972650,7830,7840,7870,7820,18062
|
|
20230725,092200,10411363850,7830,7860,7870,7830,28001
|
|
20230725,092100,10191695040,7860,7900,7920,7860,37307
|
|
20230725,092000,9897100670,7910,7940,7950,7900,73022
|
|
20230725,091900,9317463920,7940,7860,7940,7840,60407
|
|
20230725,091800,8840793550,7870,7830,7870,7810,36150
|
|
20230725,091700,8557376420,7830,7880,7880,7800,50787
|
|
20230725,091600,8159120210,7870,7900,7940,7870,60485
|
|
20230725,091500,7680353310,7900,7930,7950,7900,69998
|
|
20230725,091400,7125192160,7940,7900,7940,7870,65242
|
|
20230725,091300,6609375670,7900,7840,7930,7820,97884
|
|
20230725,091200,5836870100,7840,7780,7850,7780,27429
|
|
20230725,091100,5622400490,7790,7820,7830,7790,35694
|
|
20230725,091000,5343891190,7820,7840,7850,7790,45743
|
|
20230725,090900,4986393900,7850,7910,7910,7820,65814
|
|
20230725,090800,4469205070,7900,7770,7900,7750,127412
|
|
20230725,090700,3471644130,7780,7830,7830,7760,34159
|
|
20230725,090600,3205784900,7830,7830,7840,7770,68816
|
|
20230725,090500,2668050320,7840,7750,7840,7730,105844
|
|
20230725,090400,1842580490,7750,7680,7760,7680,36510
|
|
20230725,090300,1560032550,7680,7700,7710,7620,30393
|
|
20230725,090200,1327312880,7690,7750,7760,7650,44531
|
|
20230725,090100,983678120,7750,7660,7750,7650,65052
|
|
20230725,090000,482372740,7650,7620,7700,7610,60103
|