576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183300,182556460685,4265,4265,4265,4265,185424
|
|
20230725,183200,182556460685,4265,4265,4265,4265,0
|
|
20230725,183100,182556460685,4265,4265,4265,4265,0
|
|
20230725,183000,182556460685,4265,4265,4265,4265,0
|
|
20230725,182900,182556460685,4265,4265,4265,4265,0
|
|
20230725,182800,182556460685,4265,4265,4265,4265,0
|
|
20230725,182700,182556460685,4265,4265,4265,4265,0
|
|
20230725,182600,182556460685,4265,4265,4265,4265,0
|
|
20230725,182500,182556460685,4265,4265,4265,4265,0
|
|
20230725,182400,182556460685,4265,4265,4265,4265,0
|
|
20230725,182300,182556460685,4265,4265,4265,4265,0
|
|
20230725,182200,182556460685,4265,4265,4265,4265,0
|
|
20230725,182100,182556460685,4265,4265,4265,4265,0
|
|
20230725,182000,182556460685,4265,4265,4265,4265,0
|
|
20230725,181900,182556460685,4265,4265,4265,4265,0
|
|
20230725,181800,182556460685,4265,4265,4265,4265,0
|
|
20230725,181700,182556460685,4265,4265,4265,4265,0
|
|
20230725,181600,182556460685,4265,4265,4265,4265,0
|
|
20230725,181500,182556460685,4265,4265,4265,4265,0
|
|
20230725,181400,182556460685,4265,4265,4265,4265,0
|
|
20230725,181300,182556460685,4265,4265,4265,4265,0
|
|
20230725,181200,182556460685,4265,4265,4265,4265,0
|
|
20230725,181100,182556460685,4265,4265,4265,4265,0
|
|
20230725,181000,182556460685,4265,4265,4265,4265,0
|
|
20230725,180900,182556460685,4265,4265,4265,4265,0
|
|
20230725,180800,182556460685,4265,4265,4265,4265,0
|
|
20230725,180700,182556460685,4265,4265,4265,4265,0
|
|
20230725,180600,182556460685,4265,4265,4265,4265,0
|
|
20230725,180500,182556460685,4265,4265,4265,4265,0
|
|
20230725,180400,182556460685,4265,4265,4265,4265,0
|
|
20230725,180300,182556460685,4265,4265,4265,4265,185424
|
|
20230725,180200,182556460685,4265,4265,4265,4265,0
|
|
20230725,180100,182556460685,4265,4265,4265,4265,0
|
|
20230725,180000,182556460685,4265,4265,4265,4265,0
|
|
20230725,175900,182556460685,4265,4265,4265,4265,0
|
|
20230725,175800,182556460685,4265,4265,4265,4265,0
|
|
20230725,175700,182556460685,4265,4265,4265,4265,0
|
|
20230725,175600,182556460685,4265,4265,4265,4265,0
|
|
20230725,175500,182556460685,4265,4265,4265,4265,0
|
|
20230725,175400,182556460685,4265,4265,4265,4265,0
|
|
20230725,175300,182556460685,4265,4265,4265,4265,0
|
|
20230725,175200,182556460685,4265,4265,4265,4265,0
|
|
20230725,175100,182556460685,4265,4265,4265,4265,0
|
|
20230725,175000,182556460685,4265,4265,4265,4265,0
|
|
20230725,174900,182556460685,4265,4265,4265,4265,0
|
|
20230725,174800,182556460685,4265,4265,4265,4265,0
|
|
20230725,174700,182556460685,4265,4265,4265,4265,0
|
|
20230725,174600,182556460685,4265,4265,4265,4265,0
|
|
20230725,174500,182556460685,4265,4265,4265,4265,0
|
|
20230725,174400,182556460685,4265,4265,4265,4265,0
|
|
20230725,174300,182556460685,4265,4265,4265,4265,0
|
|
20230725,174200,182556460685,4265,4265,4265,4265,0
|
|
20230725,174100,182556460685,4265,4265,4265,4265,0
|
|
20230725,174000,182556460685,4265,4265,4265,4265,0
|
|
20230725,173900,182556460685,4265,4265,4265,4265,0
|
|
20230725,173800,182556460685,4265,4265,4265,4265,0
|
|
20230725,173700,182556460685,4265,4265,4265,4265,0
|
|
20230725,173600,182556460685,4265,4265,4265,4265,0
|
|
20230725,173500,182556460685,4265,4265,4265,4265,0
|
|
20230725,173400,182556460685,4265,4265,4265,4265,0
|
|
20230725,173300,182556460685,4265,4265,4265,4265,185424
|
|
20230725,173200,182556460685,4265,4265,4265,4265,0
|
|
20230725,173100,182556460685,4265,4265,4265,4265,0
|
|
20230725,173000,182556460685,4265,4265,4265,4265,0
|
|
20230725,172900,182556460685,4265,4265,4265,4265,0
|
|
20230725,172800,182556460685,4265,4265,4265,4265,0
|
|
20230725,172700,182556460685,4265,4265,4265,4265,0
|
|
20230725,172600,182556460685,4265,4265,4265,4265,0
|
|
20230725,172500,182556460685,4265,4265,4265,4265,0
|
|
20230725,172400,182556460685,4265,4265,4265,4265,0
|
|
20230725,172300,182556460685,4265,4265,4265,4265,0
|
|
20230725,172200,182556460685,4265,4265,4265,4265,0
|
|
20230725,172100,182556460685,4265,4265,4265,4265,0
|
|
20230725,172000,182556460685,4265,4265,4265,4265,0
|
|
20230725,171900,182556460685,4265,4265,4265,4265,0
|
|
20230725,171800,182556460685,4265,4265,4265,4265,0
|
|
20230725,171700,182556460685,4265,4265,4265,4265,0
|
|
20230725,171600,182556460685,4265,4265,4265,4265,0
|
|
20230725,171500,182556460685,4265,4265,4265,4265,0
|
|
20230725,171400,182556460685,4265,4265,4265,4265,0
|
|
20230725,171300,182556460685,4265,4265,4265,4265,0
|
|
20230725,171200,182556460685,4265,4265,4265,4265,0
|
|
20230725,171100,182556460685,4265,4265,4265,4265,0
|
|
20230725,171000,182556460685,4265,4265,4265,4265,0
|
|
20230725,170900,182556460685,4265,4265,4265,4265,0
|
|
20230725,170800,182556460685,4265,4265,4265,4265,0
|
|
20230725,170700,182556460685,4265,4265,4265,4265,0
|
|
20230725,170600,182556460685,4265,4265,4265,4265,0
|
|
20230725,170500,182556460685,4265,4265,4265,4265,0
|
|
20230725,170400,182556460685,4265,4265,4265,4265,0
|
|
20230725,170300,182556460685,4265,4265,4265,4265,185424
|
|
20230725,170200,182556460685,4265,4265,4265,4265,0
|
|
20230725,170100,182556460685,4265,4265,4265,4265,0
|
|
20230725,170000,182556460685,4265,4265,4265,4265,0
|
|
20230725,165900,182556460685,4265,4265,4265,4265,0
|
|
20230725,165800,182556460685,4265,4265,4265,4265,0
|
|
20230725,165700,182556460685,4265,4265,4265,4265,0
|
|
20230725,165600,182556460685,4265,4265,4265,4265,0
|
|
20230725,165500,182556460685,4265,4265,4265,4265,0
|
|
20230725,165400,182556460685,4265,4265,4265,4265,0
|
|
20230725,165300,182556460685,4265,4265,4265,4265,0
|
|
20230725,165200,182556460685,4265,4265,4265,4265,0
|
|
20230725,165100,182556460685,4265,4265,4265,4265,0
|
|
20230725,165000,182556460685,4265,4265,4265,4265,0
|
|
20230725,164900,182556460685,4265,4265,4265,4265,0
|
|
20230725,164800,182556460685,4265,4265,4265,4265,0
|
|
20230725,164700,182556460685,4265,4265,4265,4265,0
|
|
20230725,164600,182556460685,4265,4265,4265,4265,0
|
|
20230725,164500,182556460685,4265,4265,4265,4265,0
|
|
20230725,164400,182556460685,4265,4265,4265,4265,0
|
|
20230725,164300,182556460685,4265,4265,4265,4265,0
|
|
20230725,164200,182556460685,4265,4265,4265,4265,0
|
|
20230725,164100,182556460685,4265,4265,4265,4265,0
|
|
20230725,164000,182556460685,4265,4265,4265,4265,0
|
|
20230725,163900,182556460685,4265,4265,4265,4265,0
|
|
20230725,163800,182556460685,4265,4265,4265,4265,0
|
|
20230725,163700,182556460685,4265,4265,4265,4265,0
|
|
20230725,163600,182556460685,4265,4265,4265,4265,0
|
|
20230725,163500,182556460685,4265,4265,4265,4265,0
|
|
20230725,163400,182556460685,4265,4265,4265,4265,0
|
|
20230725,163300,182556460685,4265,4265,4265,4265,185424
|
|
20230725,163200,182556460685,4265,4265,4265,4265,0
|
|
20230725,163100,182556460685,4265,4265,4265,4265,0
|
|
20230725,163000,182556460685,4265,4265,4265,4265,0
|
|
20230725,162900,182556460685,4265,4265,4265,4265,0
|
|
20230725,162800,182556460685,4265,4265,4265,4265,0
|
|
20230725,162700,182556460685,4265,4265,4265,4265,0
|
|
20230725,162600,182556460685,4265,4265,4265,4265,0
|
|
20230725,162500,182556460685,4265,4265,4265,4265,0
|
|
20230725,162400,182556460685,4265,4265,4265,4265,0
|
|
20230725,162300,182556460685,4265,4265,4265,4265,0
|
|
20230725,162200,182556460685,4265,4265,4265,4265,0
|
|
20230725,162100,182556460685,4265,4265,4265,4265,0
|
|
20230725,162000,182556460685,4265,4265,4265,4265,0
|
|
20230725,161900,182556460685,4265,4265,4265,4265,0
|
|
20230725,161800,182556460685,4265,4265,4265,4265,0
|
|
20230725,161700,182556460685,4265,4265,4265,4265,0
|
|
20230725,161600,182556460685,4265,4265,4265,4265,0
|
|
20230725,161500,182556460685,4265,4265,4265,4265,0
|
|
20230725,161400,182556460685,4265,4265,4265,4265,0
|
|
20230725,161300,182556460685,4265,4265,4265,4265,0
|
|
20230725,161200,182556460685,4265,4265,4265,4265,0
|
|
20230725,161100,182556460685,4265,4265,4265,4265,0
|
|
20230725,161000,182556460685,4265,4265,4265,4265,0
|
|
20230725,160900,182556460685,4265,4265,4265,4265,0
|
|
20230725,160800,182556460685,4265,4265,4265,4265,0
|
|
20230725,160700,182556460685,4265,4265,4265,4265,0
|
|
20230725,160600,182556460685,4265,4265,4265,4265,0
|
|
20230725,160500,182556460685,4265,4265,4265,4265,0
|
|
20230725,160400,182556460685,4265,4265,4265,4265,0
|
|
20230725,160300,182556460685,4265,4265,4265,4265,185424
|
|
20230725,160200,182556460685,4265,4265,4265,4265,0
|
|
20230725,160100,182556460685,4265,4265,4265,4265,0
|
|
20230725,160000,182556460685,4265,4265,4265,4265,0
|
|
20230725,155900,182556460685,4265,4265,4265,4265,0
|
|
20230725,155800,182556460685,4265,4265,4265,4265,0
|
|
20230725,155700,182556460685,4265,4265,4265,4265,0
|
|
20230725,155600,182556460685,4265,4265,4265,4265,0
|
|
20230725,155500,182556460685,4265,4265,4265,4265,0
|
|
20230725,155400,182556460685,4265,4265,4265,4265,0
|
|
20230725,155300,182556460685,4265,4265,4265,4265,0
|
|
20230725,155200,182556460685,4265,4265,4265,4265,0
|
|
20230725,155100,182556460685,4265,4265,4265,4265,0
|
|
20230725,155000,182556460685,4265,4265,4265,4265,0
|
|
20230725,154900,182556460685,4265,4265,4265,4265,0
|
|
20230725,154800,182556460685,4265,4265,4265,4265,0
|
|
20230725,154700,182556460685,4265,4265,4265,4265,0
|
|
20230725,154600,182556460685,4265,4265,4265,4265,0
|
|
20230725,154500,182556460685,4265,4265,4265,4265,0
|
|
20230725,154400,182556460685,4265,4265,4265,4265,0
|
|
20230725,154300,182556460685,4265,4265,4265,4265,0
|
|
20230725,154200,182556460685,4265,4265,4265,4265,0
|
|
20230725,154100,182556460685,4265,4265,4265,4265,0
|
|
20230725,154000,182556460685,4265,4265,4265,4265,0
|
|
20230725,153900,182556460685,4265,4265,4265,4265,0
|
|
20230725,153800,182556460685,4265,4265,4265,4265,0
|
|
20230725,153700,182556460685,4265,4265,4265,4265,0
|
|
20230725,153600,182556460685,4265,4265,4265,4265,0
|
|
20230725,153500,182556460685,4265,4265,4265,4265,0
|
|
20230725,153400,182556460685,4265,4265,4265,4265,0
|
|
20230725,153300,182556460685,4265,4265,4265,4265,185424
|
|
20230725,153200,182556460685,4265,4265,4265,4265,0
|
|
20230725,153100,182556460685,4265,4265,4265,4265,0
|
|
20230725,153000,182556460685,4265,4265,4265,4265,185424
|
|
20230725,152900,181765627325,4275,4275,4275,4275,0
|
|
20230725,152800,181765627325,4275,4275,4275,4275,0
|
|
20230725,152700,181765627325,4275,4275,4275,4275,0
|
|
20230725,152600,181765627325,4275,4275,4275,4275,0
|
|
20230725,152500,181765627325,4275,4275,4275,4275,0
|
|
20230725,152400,181765627325,4275,4275,4275,4275,0
|
|
20230725,152300,181765627325,4275,4275,4275,4275,0
|
|
20230725,152200,181765627325,4275,4275,4275,4275,0
|
|
20230725,152100,181765627325,4275,4275,4275,4275,0
|
|
20230725,152000,181765627325,4275,4275,4275,4275,0
|
|
20230725,151900,181765627325,4275,4280,4280,4260,139436
|
|
20230725,151800,181170533520,4280,4290,4290,4270,57617
|
|
20230725,151700,180924130420,4285,4275,4290,4270,63711
|
|
20230725,151600,180651404695,4270,4265,4275,4260,79395
|
|
20230725,151500,180312676595,4270,4275,4275,4265,109432
|
|
20230725,151400,179845587510,4270,4285,4285,4270,87744
|
|
20230725,151300,179470449700,4285,4290,4295,4280,67769
|
|
20230725,151200,179179920955,4290,4295,4295,4285,35165
|
|
20230725,151100,179029062305,4295,4285,4295,4285,23211
|
|
20230725,151000,178929483785,4285,4285,4290,4280,31699
|
|
20230725,150900,178793692895,4285,4290,4290,4280,41301
|
|
20230725,150800,178616628790,4290,4285,4295,4285,32609
|
|
20230725,150700,178476759470,4290,4275,4290,4275,68186
|
|
20230725,150600,178184991965,4275,4285,4285,4275,52905
|
|
20230725,150500,177958557010,4280,4290,4290,4280,69218
|
|
20230725,150400,177662119480,4290,4295,4300,4290,76763
|
|
20230725,150300,177332606930,4295,4295,4300,4295,16066
|
|
20230725,150200,177263587115,4295,4295,4300,4295,20448
|
|
20230725,150100,177175734225,4295,4305,4310,4295,58046
|
|
20230725,150000,176926073895,4300,4305,4305,4300,31522
|
|
20230725,145900,176790502595,4310,4310,4315,4300,47586
|
|
20230725,145800,176585757560,4315,4315,4325,4305,103339
|
|
20230725,145700,176139716955,4310,4315,4315,4310,20507
|
|
20230725,145600,176051240355,4310,4310,4315,4300,26011
|
|
20230725,145500,175939110500,4305,4310,4310,4300,18876
|
|
20230725,145400,175857882160,4300,4295,4310,4290,66884
|
|
20230725,145300,175570418090,4295,4300,4300,4290,23537
|
|
20230725,145200,175469287200,4300,4300,4305,4295,38493
|
|
20230725,145100,175303920990,4300,4305,4310,4295,17601
|
|
20230725,145000,175228205590,4300,4305,4305,4295,15995
|
|
20230725,144900,175159425870,4305,4310,4315,4300,8368
|
|
20230725,144800,175123392765,4300,4310,4315,4300,41612
|
|
20230725,144700,174944115430,4305,4285,4310,4285,56502
|
|
20230725,144600,174701466880,4285,4290,4290,4280,26654
|
|
20230725,144500,174587268770,4285,4300,4300,4285,21422
|
|
20230725,144400,174495355225,4300,4300,4305,4290,37268
|
|
20230725,144300,174335179765,4300,4315,4320,4295,65194
|
|
20230725,144200,174054261690,4315,4310,4315,4310,30068
|
|
20230725,144100,173924563850,4310,4295,4315,4295,37660
|
|
20230725,144000,173762465060,4300,4280,4300,4275,54030
|
|
20230725,143900,173530613205,4280,4270,4280,4260,102671
|
|
20230725,143800,173092438170,4270,4290,4290,4270,124617
|
|
20230725,143700,172559147705,4290,4290,4295,4285,32517
|
|
20230725,143600,172419655810,4290,4300,4305,4290,132305
|
|
20230725,143500,171851200930,4305,4310,4310,4300,147674
|
|
20230725,143400,171215819710,4310,4310,4315,4305,50420
|
|
20230725,143300,170998552825,4315,4310,4315,4310,47109
|
|
20230725,143200,170795474675,4310,4320,4320,4310,29032
|
|
20230725,143100,170670200645,4320,4320,4320,4315,37178
|
|
20230725,143000,170509750830,4320,4325,4325,4315,41178
|
|
20230725,142900,170331921010,4320,4325,4325,4320,10282
|
|
20230725,142800,170287479520,4320,4325,4325,4320,18651
|
|
20230725,142700,170206885535,4320,4320,4325,4320,18806
|
|
20230725,142600,170125623015,4325,4320,4330,4320,4666
|
|
20230725,142500,170105447575,4330,4330,4330,4320,29765
|
|
20230725,142400,169976786515,4325,4325,4330,4320,11180
|
|
20230725,142300,169928435775,4325,4325,4325,4320,18777
|
|
20230725,142200,169847258500,4325,4320,4325,4320,11731
|
|
20230725,142100,169796557260,4320,4325,4325,4320,42807
|
|
20230725,142000,169611607530,4330,4325,4330,4325,29309
|
|
20230725,141900,169484837210,4330,4330,4330,4325,15732
|
|
20230725,141800,169416770850,4325,4330,4335,4325,18541
|
|
20230725,141700,169336485755,4330,4335,4340,4325,28541
|
|
20230725,141600,169212823840,4335,4350,4350,4335,31677
|
|
20230725,141500,169075223300,4345,4350,4355,4340,58931
|
|
20230725,141400,168818849080,4345,4340,4355,4330,57147
|
|
20230725,141300,168570487325,4330,4320,4340,4320,27669
|
|
20230725,141200,168450684705,4320,4325,4325,4320,17506
|
|
20230725,141100,168375030590,4325,4330,4330,4325,29932
|
|
20230725,141000,168245540400,4330,4325,4330,4320,12835
|
|
20230725,140900,168190028115,4330,4320,4330,4320,18931
|
|
20230725,140800,168108167250,4325,4320,4330,4320,9111
|
|
20230725,140700,168068793460,4325,4315,4325,4310,36616
|
|
20230725,140600,167910684220,4315,4310,4315,4310,45624
|
|
20230725,140500,167713992145,4315,4315,4320,4310,36458
|
|
20230725,140400,167556764775,4320,4315,4320,4315,12797
|
|
20230725,140300,167501534800,4320,4320,4325,4315,47266
|
|
20230725,140200,167297471970,4325,4325,4330,4320,23479
|
|
20230725,140100,167195965025,4325,4330,4335,4320,44915
|
|
20230725,140000,167001540820,4335,4325,4340,4320,18869
|
|
20230725,135900,166919837855,4325,4315,4330,4315,8186
|
|
20230725,135800,166884467525,4320,4320,4320,4310,27062
|
|
20230725,135700,166767632550,4320,4315,4320,4315,39526
|
|
20230725,135600,166597064140,4320,4320,4320,4315,20652
|
|
20230725,135500,166507935420,4320,4320,4320,4310,36551
|
|
20230725,135400,166350212810,4315,4320,4320,4310,41595
|
|
20230725,135300,166170721015,4320,4325,4330,4315,41795
|
|
20230725,135200,165990050440,4325,4330,4335,4325,16369
|
|
20230725,135100,165919214640,4325,4320,4340,4315,26699
|
|
20230725,135000,165803846710,4320,4315,4320,4310,49470
|
|
20230725,134900,165590532000,4315,4335,4340,4310,224220
|
|
20230725,134800,164620770785,4340,4340,4345,4335,52715
|
|
20230725,134700,164392068825,4340,4350,4355,4340,34659
|
|
20230725,134600,164241496245,4355,4355,4360,4350,20262
|
|
20230725,134500,164153258300,4360,4355,4365,4350,15264
|
|
20230725,134400,164086729730,4360,4340,4360,4340,36717
|
|
20230725,134300,163927165865,4340,4340,4345,4340,22304
|
|
20230725,134200,163830355525,4340,4340,4345,4335,28232
|
|
20230725,134100,163707804740,4335,4350,4350,4335,58467
|
|
20230725,134000,163453987615,4345,4345,4350,4345,36250
|
|
20230725,133900,163296403925,4350,4355,4360,4345,51294
|
|
20230725,133800,163073224770,4355,4360,4365,4355,41345
|
|
20230725,133700,162893030180,4360,4365,4365,4360,9399
|
|
20230725,133600,162852038550,4365,4370,4370,4360,31610
|
|
20230725,133500,162714116125,4365,4365,4370,4365,14881
|
|
20230725,133400,162649128235,4365,4355,4370,4355,8945
|
|
20230725,133300,162610122500,4355,4385,4385,4350,97282
|
|
20230725,133200,162184937625,4385,4375,4385,4375,44810
|
|
20230725,133100,161988615075,4380,4370,4380,4365,27509
|
|
20230725,133000,161868317880,4370,4370,4370,4365,19725
|
|
20230725,132900,161782160520,4365,4355,4370,4350,16402
|
|
20230725,132800,161710637380,4355,4355,4355,4350,18256
|
|
20230725,132700,161631161580,4355,4355,4355,4350,59072
|
|
20230725,132600,161374049035,4355,4365,4365,4355,24084
|
|
20230725,132500,161269039600,4365,4370,4370,4360,16955
|
|
20230725,132400,161195017335,4370,4370,4380,4370,47498
|
|
20230725,132300,160987212855,4370,4380,4390,4370,98462
|
|
20230725,132200,160555695535,4385,4380,4385,4375,66168
|
|
20230725,132100,160265627115,4385,4365,4385,4360,68671
|
|
20230725,132000,159965123365,4365,4360,4365,4355,19330
|
|
20230725,131900,159880798355,4355,4345,4365,4335,31296
|
|
20230725,131800,159744603100,4340,4350,4350,4335,26217
|
|
20230725,131700,159630804785,4350,4340,4350,4340,18694
|
|
20230725,131600,159549612550,4340,4350,4355,4340,44431
|
|
20230725,131500,159356490920,4355,4350,4360,4350,22026
|
|
20230725,131400,159260615860,4350,4360,4360,4350,29332
|
|
20230725,131300,159132903865,4360,4365,4365,4355,33215
|
|
20230725,131200,158988059695,4365,4380,4380,4365,45555
|
|
20230725,131100,158788915700,4380,4375,4380,4370,30368
|
|
20230725,131000,158656021510,4375,4370,4380,4370,24500
|
|
20230725,130900,158548831295,4375,4380,4385,4360,82170
|
|
20230725,130800,158189180560,4380,4360,4380,4355,45838
|
|
20230725,130700,157988945745,4360,4345,4360,4340,33781
|
|
20230725,130600,157841957540,4345,4345,4350,4340,7116
|
|
20230725,130500,157811049680,4345,4350,4350,4335,56361
|
|
20230725,130400,157566303050,4350,4345,4350,4340,15195
|
|
20230725,130300,157500276500,4345,4340,4350,4340,24376
|
|
20230725,130200,157394403935,4345,4330,4345,4325,30578
|
|
20230725,130100,157261815685,4330,4330,4330,4325,26928
|
|
20230725,130000,157145262240,4325,4330,4330,4325,16666
|
|
20230725,125900,157073169165,4325,4330,4335,4325,64130
|
|
20230725,125800,156795677115,4330,4340,4340,4330,36771
|
|
20230725,125700,156636332885,4340,4345,4345,4340,39133
|
|
20230725,125600,156466486765,4345,4340,4345,4340,24332
|
|
20230725,125500,156360868040,4340,4355,4355,4340,32469
|
|
20230725,125400,156219749105,4360,4355,4360,4350,24976
|
|
20230725,125300,156111007250,4355,4350,4355,4345,28031
|
|
20230725,125200,155989076865,4355,4340,4355,4330,37633
|
|
20230725,125100,155825814745,4335,4330,4335,4325,62006
|
|
20230725,125000,155557320835,4335,4340,4340,4330,32316
|
|
20230725,124900,155417258500,4335,4340,4340,4330,35984
|
|
20230725,124800,155261272455,4335,4330,4345,4330,29830
|
|
20230725,124700,155131783835,4335,4350,4350,4330,191064
|
|
20230725,124600,154303127300,4350,4350,4355,4345,28988
|
|
20230725,124500,154177029255,4355,4360,4360,4345,44036
|
|
20230725,124400,153985383535,4360,4365,4365,4355,24881
|
|
20230725,124300,153876918470,4365,4360,4370,4360,44423
|
|
20230725,124200,153683033025,4365,4370,4380,4360,30045
|
|
20230725,124100,153551787465,4375,4385,4390,4370,34872
|
|
20230725,124000,153399090745,4385,4385,4390,4370,42792
|
|
20230725,123900,153211688485,4380,4380,4390,4375,44063
|
|
20230725,123800,153018481275,4380,4365,4385,4365,40482
|
|
20230725,123700,152841415170,4365,4355,4365,4350,23576
|
|
20230725,123600,152738675505,4355,4345,4355,4340,41607
|
|
20230725,123500,152557787775,4345,4355,4360,4340,81518
|
|
20230725,123400,152203270645,4355,4370,4370,4355,40512
|
|
20230725,123300,152026705595,4375,4360,4375,4360,59425
|
|
20230725,123200,151767287010,4360,4360,4370,4355,62393
|
|
20230725,123100,151495163090,4355,4380,4380,4355,34462
|
|
20230725,123000,151344692990,4380,4385,4385,4370,37310
|
|
20230725,122900,151181421105,4385,4385,4395,4380,56875
|
|
20230725,122800,150931939665,4390,4380,4390,4380,37174
|
|
20230725,122700,150768955310,4385,4350,4390,4350,92502
|
|
20230725,122600,150365249240,4350,4370,4375,4345,213602
|
|
20230725,122500,149433979445,4375,4390,4390,4370,92556
|
|
20230725,122400,149028564540,4385,4390,4395,4385,63125
|
|
20230725,122300,148751419345,4395,4395,4400,4390,62304
|
|
20230725,122200,148477591565,4400,4405,4405,4395,54429
|
|
20230725,122100,148238008390,4405,4395,4410,4395,105448
|
|
20230725,122000,147773587955,4400,4390,4405,4385,87064
|
|
20230725,121900,147391266230,4385,4375,4390,4365,100619
|
|
20230725,121800,146951015060,4375,4410,4415,4370,204077
|
|
20230725,121700,146054559440,4415,4415,4415,4405,83325
|
|
20230725,121600,145687016950,4415,4390,4415,4385,108016
|
|
20230725,121500,145211929720,4395,4425,4430,4370,257724
|
|
20230725,121400,144078824960,4435,4435,4440,4425,164549
|
|
20230725,121300,143349636425,4435,4430,4440,4425,148962
|
|
20230725,121200,142689082230,4430,4430,4440,4425,130774
|
|
20230725,121100,142109605265,4425,4420,4430,4405,185689
|
|
20230725,121000,141289219800,4420,4440,4450,4420,438036
|
|
20230725,120900,139344538835,4440,4390,4445,4385,471073
|
|
20230725,120800,137265021945,4385,4400,4400,4385,142121
|
|
20230725,120700,136640472210,4395,4400,4405,4395,156827
|
|
20230725,120600,135950698045,4405,4385,4405,4385,161386
|
|
20230725,120500,135240852365,4390,4360,4390,4350,73503
|
|
20230725,120400,134919297225,4360,4400,4410,4350,188645
|
|
20230725,120300,134093700120,4400,4395,4415,4385,454963
|
|
20230725,120200,132090404850,4395,4380,4400,4380,144044
|
|
20230725,120100,131457790025,4385,4375,4390,4370,82108
|
|
20230725,120000,131098320755,4375,4375,4400,4370,384076
|
|
20230725,115900,129413657355,4370,4335,4375,4325,208197
|
|
20230725,115800,128506412620,4325,4340,4345,4320,123914
|
|
20230725,115700,127969661435,4340,4350,4355,4340,83029
|
|
20230725,115600,127608813995,4355,4355,4370,4335,168990
|
|
20230725,115500,126873654030,4360,4335,4370,4335,297257
|
|
20230725,115400,125579992635,4335,4325,4340,4315,92480
|
|
20230725,115300,125179556040,4315,4315,4325,4310,37897
|
|
20230725,115200,125015973395,4315,4295,4315,4295,16602
|
|
20230725,115100,124944500145,4300,4305,4305,4290,18702
|
|
20230725,115000,124864164290,4300,4315,4315,4290,64924
|
|
20230725,114900,124584675955,4315,4320,4320,4310,43084
|
|
20230725,114800,124398745770,4320,4320,4325,4305,104058
|
|
20230725,114700,123949516720,4325,4315,4325,4315,112140
|
|
20230725,114600,123464770440,4320,4295,4320,4295,63754
|
|
20230725,114500,123190004090,4300,4280,4300,4275,48352
|
|
20230725,114400,122982796285,4280,4285,4290,4275,60968
|
|
20230725,114300,122721644625,4285,4295,4295,4285,19077
|
|
20230725,114200,122639815945,4295,4290,4295,4285,41540
|
|
20230725,114100,122461596740,4295,4290,4295,4290,5685
|
|
20230725,114000,122437194730,4295,4290,4295,4285,15538
|
|
20230725,113900,122370517250,4290,4290,4295,4285,29034
|
|
20230725,113800,122245912975,4290,4310,4310,4285,122139
|
|
20230725,113700,121721348040,4315,4300,4320,4295,209033
|
|
20230725,113600,120820463995,4295,4285,4300,4280,90445
|
|
20230725,113500,120431984660,4280,4275,4285,4275,41479
|
|
20230725,113400,120254306005,4280,4260,4280,4260,31034
|
|
20230725,113300,120121865675,4265,4255,4265,4255,26546
|
|
20230725,113200,120008769850,4260,4260,4265,4255,24225
|
|
20230725,113100,119905567350,4260,4265,4270,4260,12569
|
|
20230725,113000,119852001555,4270,4265,4270,4265,13924
|
|
20230725,112900,119792591440,4270,4275,4275,4265,13925
|
|
20230725,112800,119733122040,4270,4270,4275,4265,25494
|
|
20230725,112700,119624273985,4270,4280,4280,4265,20647
|
|
20230725,112600,119536017895,4280,4270,4290,4265,60704
|
|
20230725,112500,119276332530,4275,4265,4280,4265,22544
|
|
20230725,112400,119180002360,4270,4260,4270,4255,42441
|
|
20230725,112300,118999190640,4255,4250,4260,4250,16126
|
|
20230725,112200,118930602550,4260,4250,4260,4245,99048
|
|
20230725,112100,118509758910,4245,4250,4255,4245,35355
|
|
20230725,112000,118359530385,4250,4255,4255,4250,31567
|
|
20230725,111900,118225352590,4255,4260,4265,4250,25008
|
|
20230725,111800,118118985405,4260,4260,4265,4250,37638
|
|
20230725,111700,117958783135,4260,4260,4265,4245,119538
|
|
20230725,111600,117450228385,4260,4275,4275,4260,49245
|
|
20230725,111500,117240081915,4275,4275,4275,4270,12796
|
|
20230725,111400,117185405530,4275,4280,4280,4270,35821
|
|
20230725,111300,117032309515,4280,4290,4290,4275,21369
|
|
20230725,111200,116940830445,4290,4280,4290,4280,10226
|
|
20230725,111100,116897030665,4285,4280,4285,4275,20201
|
|
20230725,111000,116810632760,4275,4280,4285,4275,29951
|
|
20230725,110900,116682518105,4280,4285,4290,4280,31401
|
|
20230725,110800,116548030145,4290,4290,4295,4285,28143
|
|
20230725,110700,116427410570,4290,4295,4295,4285,36329
|
|
20230725,110600,116271514590,4285,4305,4310,4285,116591
|
|
20230725,110500,115770257150,4300,4300,4305,4300,31164
|
|
20230725,110400,115636166900,4305,4305,4305,4295,44298
|
|
20230725,110300,115445691460,4305,4295,4305,4295,32103
|
|
20230725,110200,115307634360,4295,4290,4300,4285,28977
|
|
20230725,110100,115183195805,4290,4290,4295,4285,15842
|
|
20230725,110000,115115238185,4290,4285,4290,4285,22293
|
|
20230725,105900,115019654605,4285,4300,4305,4285,126510
|
|
20230725,105800,114475864570,4300,4285,4300,4285,59900
|
|
20230725,105700,114218666645,4290,4290,4290,4285,68483
|
|
20230725,105600,113925058805,4290,4290,4290,4285,28458
|
|
20230725,105500,113803038125,4290,4280,4290,4275,45071
|
|
20230725,105400,113610052640,4275,4275,4280,4275,24850
|
|
20230725,105300,113503743665,4280,4275,4280,4270,32830
|
|
20230725,105200,113363365860,4275,4275,4280,4270,47553
|
|
20230725,105100,113160050765,4275,4270,4280,4270,23743
|
|
20230725,105000,113058553745,4275,4275,4280,4270,43226
|
|
20230725,104900,112873820200,4275,4280,4285,4270,50418
|
|
20230725,104800,112658278760,4280,4265,4280,4260,46269
|
|
20230725,104700,112460812380,4265,4265,4265,4245,49385
|
|
20230725,104600,112250747250,4265,4245,4275,4245,133762
|
|
20230725,104500,111680787755,4250,4245,4250,4245,45093
|
|
20230725,104400,111489341980,4245,4250,4250,4245,55449
|
|
20230725,104300,111253954255,4250,4250,4250,4245,57446
|
|
20230725,104200,111010045775,4245,4250,4250,4240,92388
|
|
20230725,104100,110617877175,4245,4250,4255,4230,267293
|
|
20230725,104000,109483947290,4250,4260,4265,4250,108572
|
|
20230725,103900,109021956360,4260,4260,4265,4255,129568
|
|
20230725,103800,108469982215,4260,4265,4270,4255,139326
|
|
20230725,103700,107876147140,4270,4280,4285,4265,225708
|
|
20230725,103600,106911990945,4285,4300,4300,4280,120596
|
|
20230725,103500,106394662920,4305,4300,4305,4295,24844
|
|
20230725,103400,106287810730,4305,4300,4305,4295,36251
|
|
20230725,103300,106131909205,4300,4300,4305,4295,32437
|
|
20230725,103200,105992518715,4305,4305,4305,4300,58662
|
|
20230725,103100,105740227535,4310,4310,4315,4305,22907
|
|
20230725,103000,105641588400,4315,4305,4315,4305,31640
|
|
20230725,102900,105505308250,4310,4315,4320,4305,22859
|
|
20230725,102800,105406715405,4315,4320,4325,4310,57418
|
|
20230725,102700,105158939520,4320,4310,4320,4305,16719
|
|
20230725,102600,105086852020,4310,4320,4325,4300,38281
|
|
20230725,102500,104921754705,4320,4320,4335,4315,61697
|
|
20230725,102400,104654985515,4320,4300,4320,4295,63220
|
|
20230725,102300,104383074530,4295,4300,4310,4295,32305
|
|
20230725,102200,104244132135,4300,4310,4310,4300,50476
|
|
20230725,102100,104026841065,4310,4300,4315,4295,83199
|
|
20230725,102000,103668917380,4295,4315,4315,4295,90141
|
|
20230725,101900,103280936105,4315,4315,4320,4310,39403
|
|
20230725,101800,103110922065,4315,4315,4325,4315,84067
|
|
20230725,101700,102747698795,4320,4300,4325,4295,107650
|
|
20230725,101600,102283842615,4295,4315,4315,4285,282990
|
|
20230725,101500,101067478015,4315,4320,4320,4310,54151
|
|
20230725,101400,100833867570,4320,4310,4325,4305,86490
|
|
20230725,101300,100460878740,4310,4325,4325,4305,178599
|
|
20230725,101200,99690861280,4325,4335,4335,4320,140160
|
|
20230725,101100,99084427750,4335,4340,4345,4330,58811
|
|
20230725,101000,98829408915,4335,4350,4355,4335,67389
|
|
20230725,100900,98536623530,4355,4345,4380,4340,39550
|
|
20230725,100800,98364064445,4340,4360,4360,4335,76884
|
|
20230725,100700,98030070725,4360,4370,4370,4350,76538
|
|
20230725,100600,97696586055,4370,4375,4380,4365,82805
|
|
20230725,100500,97334407050,4375,4360,4380,4355,88320
|
|
20230725,100400,96948386330,4360,4360,4365,4350,75553
|
|
20230725,100300,96619269140,4360,4355,4370,4350,89124
|
|
20230725,100200,96230730320,4355,4355,4360,4350,80681
|
|
20230725,100100,95879322215,4355,4335,4355,4335,129561
|
|
20230725,100000,95316732420,4335,4345,4345,4330,170785
|
|
20230725,095900,94576397050,4345,4335,4350,4330,216954
|
|
20230725,095800,93634263095,4340,4360,4375,4335,356485
|
|
20230725,095700,92083544570,4375,4385,4390,4360,175322
|
|
20230725,095600,91317340330,4380,4375,4390,4370,173081
|
|
20230725,095500,90559671045,4375,4380,4385,4370,104649
|
|
20230725,095400,90101698130,4380,4385,4390,4375,94201
|
|
20230725,095300,89688770995,4380,4405,4405,4375,88812
|
|
20230725,095200,89299206890,4405,4380,4410,4380,82414
|
|
20230725,095100,88936829920,4380,4400,4405,4370,221476
|
|
20230725,095000,87965150840,4400,4425,4425,4400,175176
|
|
20230725,094900,87192921350,4420,4430,4435,4420,184992
|
|
20230725,094800,86373713800,4435,4420,4435,4415,155454
|
|
20230725,094700,85685636905,4420,4400,4425,4400,127293
|
|
20230725,094600,85123652315,4405,4410,4415,4400,138394
|
|
20230725,094500,84513746885,4410,4395,4410,4390,163262
|
|
20230725,094400,83795373200,4395,4365,4395,4365,140762
|
|
20230725,094300,83178994590,4370,4400,4400,4365,242944
|
|
20230725,094200,82114559110,4400,4370,4405,4370,220830
|
|
20230725,094100,81145307775,4375,4375,4390,4370,228389
|
|
20230725,094000,80144641290,4375,4415,4420,4360,592849
|
|
20230725,093900,77546880275,4415,4400,4425,4395,375264
|
|
20230725,093800,75892569500,4400,4475,4485,4380,998361
|
|
20230725,093700,71473203820,4485,4480,4510,4470,594696
|
|
20230725,093600,68802194415,4485,4515,4530,4470,769749
|
|
20230725,093500,65345578130,4530,4510,4565,4490,1550338
|
|
20230725,093400,58330598765,4510,4485,4510,4445,1250515
|
|
20230725,093300,52717759905,4485,4440,4495,4425,949714
|
|
20230725,093200,48490142215,4440,4400,4450,4390,1067423
|
|
20230725,093100,43764600585,4400,4405,4410,4370,577205
|
|
20230725,093000,41228443695,4405,4405,4430,4385,999398
|
|
20230725,092900,36820081830,4405,4390,4405,4345,725386
|
|
20230725,092800,33636176505,4390,4340,4400,4330,634815
|
|
20230725,092700,30857743585,4330,4300,4340,4295,198221
|
|
20230725,092600,30001228610,4300,4290,4300,4285,83539
|
|
20230725,092500,29642419205,4290,4295,4295,4280,64735
|
|
20230725,092400,29364856190,4290,4265,4305,4260,152123
|
|
20230725,092300,28713179120,4265,4295,4295,4240,322281
|
|
20230725,092200,27337964635,4295,4310,4320,4285,220257
|
|
20230725,092100,26390340415,4320,4285,4330,4280,134025
|
|
20230725,092000,25813345435,4280,4330,4340,4265,453447
|
|
20230725,091900,23857840360,4330,4370,4380,4310,557263
|
|
20230725,091800,21437449435,4370,4320,4380,4290,551500
|
|
20230725,091700,19042692235,4330,4275,4335,4270,525427
|
|
20230725,091600,16776708560,4270,4245,4280,4240,203178
|
|
20230725,091500,15911793475,4245,4225,4245,4225,160150
|
|
20230725,091400,15232939920,4230,4205,4235,4200,147919
|
|
20230725,091300,14608766630,4200,4200,4210,4195,98967
|
|
20230725,091200,14192839760,4200,4165,4205,4165,298579
|
|
20230725,091100,12942801850,4170,4175,4180,4165,103836
|
|
20230725,091000,12509700325,4175,4165,4180,4155,129747
|
|
20230725,090900,11968795710,4165,4170,4170,4155,179215
|
|
20230725,090800,11222218905,4165,4185,4185,4165,118553
|
|
20230725,090700,10726935550,4185,4170,4190,4160,151240
|
|
20230725,090600,10093949400,4170,4155,4175,4145,324378
|
|
20230725,090500,8745558395,4160,4185,4185,4155,142840
|
|
20230725,090400,8150587850,4180,4160,4190,4135,538944
|
|
20230725,090300,5908210760,4155,4200,4200,4155,320323
|
|
20230725,090200,4570837255,4200,4195,4220,4190,290128
|
|
20230725,090100,3351108470,4195,4250,4250,4185,362880
|
|
20230725,090000,1823699370,4245,4260,4290,4245,376581
|