594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185100,81559024760,4200,4200,4200,4200,581384
|
|
20230725,185000,81559024760,4200,4200,4200,4200,0
|
|
20230725,184900,81559024760,4200,4200,4200,4200,0
|
|
20230725,184800,81559024760,4200,4200,4200,4200,0
|
|
20230725,184700,81559024760,4200,4200,4200,4200,0
|
|
20230725,184600,81559024760,4200,4200,4200,4200,0
|
|
20230725,184500,81559024760,4200,4200,4200,4200,0
|
|
20230725,184400,81559024760,4200,4200,4200,4200,0
|
|
20230725,184300,81559024760,4200,4200,4200,4200,0
|
|
20230725,184200,81559024760,4200,4200,4200,4200,0
|
|
20230725,184100,81559024760,4200,4200,4200,4200,0
|
|
20230725,184000,81559024760,4200,4200,4200,4200,0
|
|
20230725,183900,81559024760,4200,4200,4200,4200,0
|
|
20230725,183800,81559024760,4200,4200,4200,4200,0
|
|
20230725,183700,81559024760,4200,4200,4200,4200,0
|
|
20230725,183600,81559024760,4200,4200,4200,4200,0
|
|
20230725,183500,81559024760,4200,4200,4200,4200,0
|
|
20230725,183400,81559024760,4200,4200,4200,4200,0
|
|
20230725,183300,81559024760,4200,4200,4200,4200,0
|
|
20230725,183200,81559024760,4200,4200,4200,4200,0
|
|
20230725,183100,81559024760,4200,4200,4200,4200,0
|
|
20230725,183000,81559024760,4200,4200,4200,4200,0
|
|
20230725,182900,81559024760,4200,4200,4200,4200,0
|
|
20230725,182800,81559024760,4200,4200,4200,4200,0
|
|
20230725,182700,81559024760,4200,4200,4200,4200,0
|
|
20230725,182600,81559024760,4200,4200,4200,4200,0
|
|
20230725,182500,81559024760,4200,4200,4200,4200,0
|
|
20230725,182400,81559024760,4200,4200,4200,4200,0
|
|
20230725,182300,81559024760,4200,4200,4200,4200,0
|
|
20230725,182200,81559024760,4200,4200,4200,4200,0
|
|
20230725,182100,81559024760,4200,4200,4200,4200,581384
|
|
20230725,182000,81559024760,4200,4200,4200,4200,0
|
|
20230725,181900,81559024760,4200,4200,4200,4200,0
|
|
20230725,181800,81559024760,4200,4200,4200,4200,0
|
|
20230725,181700,81559024760,4200,4200,4200,4200,0
|
|
20230725,181600,81559024760,4200,4200,4200,4200,0
|
|
20230725,181500,81559024760,4200,4200,4200,4200,0
|
|
20230725,181400,81559024760,4200,4200,4200,4200,0
|
|
20230725,181300,81559024760,4200,4200,4200,4200,0
|
|
20230725,181200,81559024760,4200,4200,4200,4200,0
|
|
20230725,181100,81559024760,4200,4200,4200,4200,0
|
|
20230725,181000,81559024760,4200,4200,4200,4200,0
|
|
20230725,180900,81559024760,4200,4200,4200,4200,0
|
|
20230725,180800,81559024760,4200,4200,4200,4200,0
|
|
20230725,180700,81559024760,4200,4200,4200,4200,0
|
|
20230725,180600,81559024760,4200,4200,4200,4200,0
|
|
20230725,180500,81559024760,4200,4200,4200,4200,0
|
|
20230725,180400,81559024760,4200,4200,4200,4200,0
|
|
20230725,180300,81559024760,4200,4200,4200,4200,0
|
|
20230725,180200,81559024760,4200,4200,4200,4200,0
|
|
20230725,180100,81559024760,4200,4200,4200,4200,0
|
|
20230725,180000,81559024760,4200,4200,4200,4200,0
|
|
20230725,175900,81559024760,4200,4200,4200,4200,0
|
|
20230725,175800,81559024760,4200,4200,4200,4200,0
|
|
20230725,175700,81559024760,4200,4200,4200,4200,0
|
|
20230725,175600,81559024760,4200,4200,4200,4200,0
|
|
20230725,175500,81559024760,4200,4200,4200,4200,0
|
|
20230725,175400,81559024760,4200,4200,4200,4200,0
|
|
20230725,175300,81559024760,4200,4200,4200,4200,0
|
|
20230725,175200,81559024760,4200,4200,4200,4200,0
|
|
20230725,175100,81559024760,4200,4200,4200,4200,581384
|
|
20230725,175000,81559024760,4200,4200,4200,4200,0
|
|
20230725,174900,81559024760,4200,4200,4200,4200,0
|
|
20230725,174800,81559024760,4200,4200,4200,4200,0
|
|
20230725,174700,81559024760,4200,4200,4200,4200,0
|
|
20230725,174600,81559024760,4200,4200,4200,4200,0
|
|
20230725,174500,81559024760,4200,4200,4200,4200,0
|
|
20230725,174400,81559024760,4200,4200,4200,4200,0
|
|
20230725,174300,81559024760,4200,4200,4200,4200,0
|
|
20230725,174200,81559024760,4200,4200,4200,4200,0
|
|
20230725,174100,81559024760,4200,4200,4200,4200,0
|
|
20230725,174000,81559024760,4200,4200,4200,4200,0
|
|
20230725,173900,81559024760,4200,4200,4200,4200,0
|
|
20230725,173800,81559024760,4200,4200,4200,4200,0
|
|
20230725,173700,81559024760,4200,4200,4200,4200,0
|
|
20230725,173600,81559024760,4200,4200,4200,4200,0
|
|
20230725,173500,81559024760,4200,4200,4200,4200,0
|
|
20230725,173400,81559024760,4200,4200,4200,4200,0
|
|
20230725,173300,81559024760,4200,4200,4200,4200,0
|
|
20230725,173200,81559024760,4200,4200,4200,4200,0
|
|
20230725,173100,81559024760,4200,4200,4200,4200,0
|
|
20230725,173000,81559024760,4200,4200,4200,4200,0
|
|
20230725,172900,81559024760,4200,4200,4200,4200,0
|
|
20230725,172800,81559024760,4200,4200,4200,4200,0
|
|
20230725,172700,81559024760,4200,4200,4200,4200,0
|
|
20230725,172600,81559024760,4200,4200,4200,4200,0
|
|
20230725,172500,81559024760,4200,4200,4200,4200,0
|
|
20230725,172400,81559024760,4200,4200,4200,4200,0
|
|
20230725,172300,81559024760,4200,4200,4200,4200,0
|
|
20230725,172200,81559024760,4200,4200,4200,4200,0
|
|
20230725,172100,81559024760,4200,4200,4200,4200,581384
|
|
20230725,172000,81559024760,4200,4200,4200,4200,0
|
|
20230725,171900,81559024760,4200,4200,4200,4200,0
|
|
20230725,171800,81559024760,4200,4200,4200,4200,0
|
|
20230725,171700,81559024760,4200,4200,4200,4200,0
|
|
20230725,171600,81559024760,4200,4200,4200,4200,0
|
|
20230725,171500,81559024760,4200,4200,4200,4200,0
|
|
20230725,171400,81559024760,4200,4200,4200,4200,0
|
|
20230725,171300,81559024760,4200,4200,4200,4200,0
|
|
20230725,171200,81559024760,4200,4200,4200,4200,0
|
|
20230725,171100,81559024760,4200,4200,4200,4200,0
|
|
20230725,171000,81559024760,4200,4200,4200,4200,0
|
|
20230725,170900,81559024760,4200,4200,4200,4200,0
|
|
20230725,170800,81559024760,4200,4200,4200,4200,0
|
|
20230725,170700,81559024760,4200,4200,4200,4200,0
|
|
20230725,170600,81559024760,4200,4200,4200,4200,0
|
|
20230725,170500,81559024760,4200,4200,4200,4200,0
|
|
20230725,170400,81559024760,4200,4200,4200,4200,0
|
|
20230725,170300,81559024760,4200,4200,4200,4200,0
|
|
20230725,170200,81559024760,4200,4200,4200,4200,0
|
|
20230725,170100,81559024760,4200,4200,4200,4200,0
|
|
20230725,170000,81559024760,4200,4200,4200,4200,0
|
|
20230725,165900,81559024760,4200,4200,4200,4200,0
|
|
20230725,165800,81559024760,4200,4200,4200,4200,0
|
|
20230725,165700,81559024760,4200,4200,4200,4200,0
|
|
20230725,165600,81559024760,4200,4200,4200,4200,0
|
|
20230725,165500,81559024760,4200,4200,4200,4200,0
|
|
20230725,165400,81559024760,4200,4200,4200,4200,0
|
|
20230725,165300,81559024760,4200,4200,4200,4200,0
|
|
20230725,165200,81559024760,4200,4200,4200,4200,0
|
|
20230725,165100,81559024760,4200,4200,4200,4200,581384
|
|
20230725,165000,81559024760,4200,4200,4200,4200,0
|
|
20230725,164900,81559024760,4200,4200,4200,4200,0
|
|
20230725,164800,81559024760,4200,4200,4200,4200,0
|
|
20230725,164700,81559024760,4200,4200,4200,4200,0
|
|
20230725,164600,81559024760,4200,4200,4200,4200,0
|
|
20230725,164500,81559024760,4200,4200,4200,4200,0
|
|
20230725,164400,81559024760,4200,4200,4200,4200,0
|
|
20230725,164300,81559024760,4200,4200,4200,4200,0
|
|
20230725,164200,81559024760,4200,4200,4200,4200,0
|
|
20230725,164100,81559024760,4200,4200,4200,4200,0
|
|
20230725,164000,81559024760,4200,4200,4200,4200,0
|
|
20230725,163900,81559024760,4200,4200,4200,4200,0
|
|
20230725,163800,81559024760,4200,4200,4200,4200,0
|
|
20230725,163700,81559024760,4200,4200,4200,4200,0
|
|
20230725,163600,81559024760,4200,4200,4200,4200,0
|
|
20230725,163500,81559024760,4200,4200,4200,4200,0
|
|
20230725,163400,81559024760,4200,4200,4200,4200,0
|
|
20230725,163300,81559024760,4200,4200,4200,4200,0
|
|
20230725,163200,81559024760,4200,4200,4200,4200,0
|
|
20230725,163100,81559024760,4200,4200,4200,4200,0
|
|
20230725,163000,81559024760,4200,4200,4200,4200,0
|
|
20230725,162900,81559024760,4200,4200,4200,4200,0
|
|
20230725,162800,81559024760,4200,4200,4200,4200,0
|
|
20230725,162700,81559024760,4200,4200,4200,4200,0
|
|
20230725,162600,81559024760,4200,4200,4200,4200,0
|
|
20230725,162500,81559024760,4200,4200,4200,4200,0
|
|
20230725,162400,81559024760,4200,4200,4200,4200,0
|
|
20230725,162300,81559024760,4200,4200,4200,4200,0
|
|
20230725,162200,81559024760,4200,4200,4200,4200,0
|
|
20230725,162100,81559024760,4200,4200,4200,4200,581384
|
|
20230725,162000,81559024760,4200,4200,4200,4200,0
|
|
20230725,161900,81559024760,4200,4200,4200,4200,0
|
|
20230725,161800,81559024760,4200,4200,4200,4200,0
|
|
20230725,161700,81559024760,4200,4200,4200,4200,0
|
|
20230725,161600,81559024760,4200,4200,4200,4200,0
|
|
20230725,161500,81559024760,4200,4200,4200,4200,0
|
|
20230725,161400,81559024760,4200,4200,4200,4200,0
|
|
20230725,161300,81559024760,4200,4200,4200,4200,0
|
|
20230725,161200,81559024760,4200,4200,4200,4200,0
|
|
20230725,161100,81559024760,4200,4200,4200,4200,0
|
|
20230725,161000,81559024760,4200,4200,4200,4200,0
|
|
20230725,160900,81559024760,4200,4200,4200,4200,0
|
|
20230725,160800,81559024760,4200,4200,4200,4200,0
|
|
20230725,160700,81559024760,4200,4200,4200,4200,0
|
|
20230725,160600,81559024760,4200,4200,4200,4200,0
|
|
20230725,160500,81559024760,4200,4200,4200,4200,0
|
|
20230725,160400,81559024760,4200,4200,4200,4200,0
|
|
20230725,160300,81559024760,4200,4200,4200,4200,0
|
|
20230725,160200,81559024760,4200,4200,4200,4200,0
|
|
20230725,160100,81559024760,4200,4200,4200,4200,0
|
|
20230725,160000,81559024760,4200,4200,4200,4200,0
|
|
20230725,155900,81559024760,4200,4200,4200,4200,0
|
|
20230725,155800,81559024760,4200,4200,4200,4200,0
|
|
20230725,155700,81559024760,4200,4200,4200,4200,0
|
|
20230725,155600,81559024760,4200,4200,4200,4200,0
|
|
20230725,155500,81559024760,4200,4200,4200,4200,0
|
|
20230725,155400,81559024760,4200,4200,4200,4200,0
|
|
20230725,155300,81559024760,4200,4200,4200,4200,0
|
|
20230725,155200,81559024760,4200,4200,4200,4200,0
|
|
20230725,155100,81559024760,4200,4200,4200,4200,581384
|
|
20230725,155000,81559024760,4200,4200,4200,4200,0
|
|
20230725,154900,81559024760,4200,4200,4200,4200,0
|
|
20230725,154800,81559024760,4200,4200,4200,4200,0
|
|
20230725,154700,81559024760,4200,4200,4200,4200,0
|
|
20230725,154600,81559024760,4200,4200,4200,4200,0
|
|
20230725,154500,81559024760,4200,4200,4200,4200,0
|
|
20230725,154400,81559024760,4200,4200,4200,4200,0
|
|
20230725,154300,81559024760,4200,4200,4200,4200,0
|
|
20230725,154200,81559024760,4200,4200,4200,4200,0
|
|
20230725,154100,81559024760,4200,4200,4200,4200,0
|
|
20230725,154000,81559024760,4200,4200,4200,4200,0
|
|
20230725,153900,81559024760,4200,4200,4200,4200,0
|
|
20230725,153800,81559024760,4200,4200,4200,4200,0
|
|
20230725,153700,81559024760,4200,4200,4200,4200,0
|
|
20230725,153600,81559024760,4200,4200,4200,4200,0
|
|
20230725,153500,81559024760,4200,4200,4200,4200,0
|
|
20230725,153400,81559024760,4200,4200,4200,4200,0
|
|
20230725,153300,81559024760,4200,4200,4200,4200,0
|
|
20230725,153200,81559024760,4200,4200,4200,4200,0
|
|
20230725,153100,81559024760,4200,4200,4200,4200,0
|
|
20230725,153000,81559024760,4200,4200,4200,4200,581384
|
|
20230725,152900,79117211960,4140,4140,4140,4140,0
|
|
20230725,152800,79117211960,4140,4140,4140,4140,0
|
|
20230725,152700,79117211960,4140,4140,4140,4140,0
|
|
20230725,152600,79117211960,4140,4140,4140,4140,0
|
|
20230725,152500,79117211960,4140,4140,4140,4140,0
|
|
20230725,152400,79117211960,4140,4140,4140,4140,0
|
|
20230725,152300,79117211960,4140,4140,4140,4140,0
|
|
20230725,152200,79117211960,4140,4140,4140,4140,0
|
|
20230725,152100,79117211960,4140,4140,4140,4140,0
|
|
20230725,152000,79117211960,4140,4140,4140,4140,0
|
|
20230725,151900,79117211960,4140,4120,4140,4110,219538
|
|
20230725,151800,78212766585,4115,4090,4120,4080,166082
|
|
20230725,151700,77531728630,4090,4055,4090,4045,143651
|
|
20230725,151600,76946565160,4055,4055,4070,4005,217335
|
|
20230725,151500,76071104140,4060,4090,4110,4055,160763
|
|
20230725,151400,75414658830,4090,4130,4145,4050,331056
|
|
20230725,151300,74060203690,4130,4185,4205,4090,660596
|
|
20230725,151200,71300613995,4185,4145,4185,4140,355311
|
|
20230725,151100,69821428840,4145,4080,4145,4080,192537
|
|
20230725,151000,69028526670,4080,4115,4140,4070,378556
|
|
20230725,150900,67471993205,4120,4080,4120,4075,320444
|
|
20230725,150800,66158412330,4075,4065,4080,4055,137700
|
|
20230725,150700,65598540435,4065,4025,4070,4020,153287
|
|
20230725,150600,64977492240,4030,4020,4030,4015,51335
|
|
20230725,150500,64770990150,4020,4030,4035,4005,104734
|
|
20230725,150400,64349912655,4025,4005,4030,4005,115364
|
|
20230725,150300,63886181140,4005,3990,4005,3990,63328
|
|
20230725,150200,63632956970,3990,4000,4000,3990,41953
|
|
20230725,150100,63465435270,3995,4005,4010,3995,50172
|
|
20230725,150000,63264613445,4005,3965,4005,3960,45112
|
|
20230725,145900,63084874770,3960,3965,3965,3955,92026
|
|
20230725,145800,62720484645,3965,3980,3985,3960,112614
|
|
20230725,145700,62273712250,3975,3970,3980,3965,78295
|
|
20230725,145600,61962783410,3975,3990,4010,3970,100840
|
|
20230725,145500,61560259360,3990,4020,4030,3950,290107
|
|
20230725,145400,60404677695,4025,4050,4060,3995,214229
|
|
20230725,145300,59542606125,4040,4035,4090,4035,664600
|
|
20230725,145200,56846546885,4035,3995,4040,3995,507453
|
|
20230725,145100,54809870175,4000,3995,4000,3995,43897
|
|
20230725,145000,54634373465,3995,4000,4000,3990,99088
|
|
20230725,144900,54238285955,4000,3995,4000,3995,113755
|
|
20230725,144800,53783412460,4000,4000,4000,3995,52184
|
|
20230725,144700,53574855260,4000,3995,4000,3990,63165
|
|
20230725,144600,53322389475,3995,3995,4000,3985,103964
|
|
20230725,144500,52907115935,3995,4000,4000,3990,133954
|
|
20230725,144400,52371445735,3995,3970,3995,3965,63671
|
|
20230725,144300,52117557900,3970,3965,3970,3955,51992
|
|
20230725,144200,51911622955,3965,3980,3985,3960,99048
|
|
20230725,144100,51518338185,3980,3990,3995,3980,57386
|
|
20230725,144000,51289638620,3990,3995,4000,3985,84193
|
|
20230725,143900,50953566145,3995,4000,4000,3995,65052
|
|
20230725,143800,50693547600,4000,3975,4000,3975,140654
|
|
20230725,143700,50131712780,3975,3990,3995,3970,72143
|
|
20230725,143600,49844420030,3990,3995,4000,3985,125959
|
|
20230725,143500,49341449510,4000,3990,4000,3990,120916
|
|
20230725,143400,48858291760,3995,3980,4000,3965,148839
|
|
20230725,143300,48264901765,3980,3965,3980,3960,69412
|
|
20230725,143200,47989171245,3965,3950,3965,3940,33342
|
|
20230725,143100,47857415760,3950,3955,3960,3945,28265
|
|
20230725,143000,47745747655,3955,3970,3975,3955,49501
|
|
20230725,142900,47549436650,3970,3930,3970,3925,79287
|
|
20230725,142800,47236772050,3925,3935,3940,3920,43558
|
|
20230725,142700,47065707020,3935,3955,3955,3935,53095
|
|
20230725,142600,46856328010,3950,3970,3970,3950,67677
|
|
20230725,142500,46588292580,3970,3955,3980,3955,113378
|
|
20230725,142400,46138283660,3960,3925,3960,3920,66222
|
|
20230725,142300,45877299630,3925,3905,3925,3900,41300
|
|
20230725,142200,45715705555,3910,3910,3915,3900,52172
|
|
20230725,142100,45512032890,3910,3910,3920,3900,56914
|
|
20230725,142000,45289735305,3910,3915,3925,3910,30701
|
|
20230725,141900,45169512420,3920,3915,3935,3910,19862
|
|
20230725,141800,45091717245,3910,3950,3950,3905,68208
|
|
20230725,141700,44823813955,3945,3945,3960,3945,60942
|
|
20230725,141600,44582960080,3945,3925,3955,3925,96884
|
|
20230725,141500,44200758560,3930,3920,3930,3915,39803
|
|
20230725,141400,44044635025,3920,3905,3920,3900,36564
|
|
20230725,141300,43901635200,3905,3900,3905,3895,41322
|
|
20230725,141200,43740518830,3900,3915,3915,3890,51618
|
|
20230725,141100,43539273075,3910,3915,3920,3895,57568
|
|
20230725,141000,43314596410,3915,3935,3940,3910,40493
|
|
20230725,140900,43155780155,3940,3940,3945,3940,32302
|
|
20230725,140800,43028458465,3940,3955,3960,3935,56115
|
|
20230725,140700,42807144775,3955,3970,3970,3950,100222
|
|
20230725,140600,42410510555,3970,3910,3985,3905,187078
|
|
20230725,140500,41671231780,3910,3890,3915,3885,24974
|
|
20230725,140400,41573976190,3890,3880,3890,3865,84181
|
|
20230725,140300,41247648525,3880,3905,3910,3875,87158
|
|
20230725,140200,40908632430,3905,3925,3930,3900,68053
|
|
20230725,140100,40642148615,3930,3925,3940,3920,109012
|
|
20230725,140000,40213507385,3920,3915,3945,3915,126759
|
|
20230725,135900,39714818245,3915,3910,3945,3900,123392
|
|
20230725,135800,39230362645,3910,3940,3945,3860,364058
|
|
20230725,135700,37811211160,3940,3990,4000,3940,289481
|
|
20230725,135600,36662413565,3995,3975,4020,3970,689671
|
|
20230725,135500,33907486390,3970,3940,3975,3920,293964
|
|
20230725,135400,32747140780,3940,3930,3965,3920,420735
|
|
20230725,135300,31087235390,3935,3890,3950,3885,616091
|
|
20230725,135200,28670623310,3885,3840,3890,3840,237159
|
|
20230725,135100,27753706040,3835,3825,3835,3820,38689
|
|
20230725,135000,27605561300,3825,3820,3825,3815,9919
|
|
20230725,134900,27567689170,3825,3825,3830,3820,4448
|
|
20230725,134800,27550678120,3830,3820,3830,3820,4119
|
|
20230725,134700,27534928975,3820,3830,3830,3820,11481
|
|
20230725,134600,27490991015,3830,3810,3840,3810,40788
|
|
20230725,134500,27334948055,3810,3815,3815,3810,1920
|
|
20230725,134400,27327631820,3815,3815,3820,3815,5028
|
|
20230725,134300,27308446445,3815,3805,3820,3805,6444
|
|
20230725,134200,27283893175,3805,3815,3820,3805,12915
|
|
20230725,134100,27234646365,3820,3810,3820,3805,12047
|
|
20230725,134000,27188740480,3805,3820,3820,3800,29010
|
|
20230725,133900,27078264235,3820,3820,3825,3815,4180
|
|
20230725,133800,27062311970,3815,3825,3825,3815,2509
|
|
20230725,133700,27052729790,3825,3820,3830,3815,17984
|
|
20230725,133600,26983901115,3825,3830,3830,3820,9085
|
|
20230725,133500,26949158430,3830,3825,3830,3815,14591
|
|
20230725,133400,26893407885,3815,3830,3830,3815,9540
|
|
20230725,133300,26856914610,3830,3820,3830,3820,6681
|
|
20230725,133200,26831346140,3825,3830,3830,3820,6279
|
|
20230725,133100,26807332520,3830,3825,3830,3815,10131
|
|
20230725,133000,26768591480,3825,3825,3830,3820,20329
|
|
20230725,132900,26690831580,3825,3815,3830,3815,23766
|
|
20230725,132800,26599948810,3815,3815,3815,3805,4275
|
|
20230725,132700,26583654060,3810,3800,3815,3800,3157
|
|
20230725,132600,26571630025,3815,3800,3820,3800,24516
|
|
20230725,132500,26478201465,3805,3800,3810,3800,12121
|
|
20230725,132400,26432123470,3800,3800,3800,3795,4381
|
|
20230725,132300,26415493140,3800,3800,3800,3795,5597
|
|
20230725,132200,26394244300,3795,3800,3800,3795,6624
|
|
20230725,132100,26369096660,3795,3790,3800,3790,7831
|
|
20230725,132000,26339385595,3790,3795,3800,3790,5634
|
|
20230725,131900,26318000740,3795,3800,3800,3795,15954
|
|
20230725,131800,26257451965,3800,3805,3805,3800,2807
|
|
20230725,131700,26246777135,3805,3805,3810,3795,3926
|
|
20230725,131600,26231846790,3810,3795,3810,3795,3456
|
|
20230725,131500,26218704280,3800,3795,3800,3790,5011
|
|
20230725,131400,26199688735,3795,3805,3805,3790,20283
|
|
20230725,131300,26122696650,3810,3805,3810,3800,6568
|
|
20230725,131200,26097708590,3805,3810,3810,3805,2546
|
|
20230725,131100,26088008625,3805,3795,3810,3790,8051
|
|
20230725,131000,26057444495,3795,3795,3795,3790,12258
|
|
20230725,130900,26010946150,3795,3795,3800,3795,11496
|
|
20230725,130800,25967315560,3795,3800,3800,3795,10251
|
|
20230725,130700,25928383885,3800,3805,3805,3800,19069
|
|
20230725,130600,25855892250,3805,3805,3810,3805,13854
|
|
20230725,130500,25803173105,3810,3820,3820,3810,6128
|
|
20230725,130400,25779808860,3820,3830,3830,3820,6741
|
|
20230725,130300,25754040110,3830,3825,3830,3825,11664
|
|
20230725,130200,25709380400,3825,3830,3830,3825,4918
|
|
20230725,130100,25690564410,3830,3830,3830,3825,9181
|
|
20230725,130000,25655419280,3825,3830,3830,3815,8320
|
|
20230725,125900,25623570425,3825,3830,3835,3815,21039
|
|
20230725,125800,25543038155,3830,3835,3840,3825,28430
|
|
20230725,125700,25434037330,3835,3820,3835,3820,13858
|
|
20230725,125600,25380982425,3815,3815,3830,3815,30348
|
|
20230725,125500,25265046250,3815,3815,3820,3810,22918
|
|
20230725,125400,25177612455,3815,3815,3820,3805,8607
|
|
20230725,125300,25144780505,3810,3810,3815,3800,9721
|
|
20230725,125200,25107804850,3810,3805,3815,3800,11896
|
|
20230725,125100,25062495260,3800,3810,3810,3800,3414
|
|
20230725,125000,25049519725,3805,3810,3810,3800,6114
|
|
20230725,124900,25026254920,3810,3805,3810,3805,5004
|
|
20230725,124800,25007210075,3810,3805,3810,3800,3830
|
|
20230725,124700,24992634840,3800,3805,3810,3800,6962
|
|
20230725,124600,24966177410,3810,3805,3810,3800,3869
|
|
20230725,124500,24951464195,3810,3800,3810,3800,7894
|
|
20230725,124400,24921447215,3805,3805,3805,3800,4951
|
|
20230725,124300,24902613475,3800,3800,3800,3795,6698
|
|
20230725,124200,24877177920,3795,3800,3810,3795,4061
|
|
20230725,124100,24861730560,3795,3785,3800,3780,15452
|
|
20230725,124000,24803218935,3780,3785,3785,3780,15088
|
|
20230725,123900,24746171585,3785,3785,3785,3780,8451
|
|
20230725,123800,24714207590,3780,3785,3785,3780,3844
|
|
20230725,123700,24699665235,3785,3780,3790,3780,8857
|
|
20230725,123600,24666153790,3790,3790,3795,3780,27635
|
|
20230725,123500,24561498055,3790,3795,3800,3790,9595
|
|
20230725,123400,24525069735,3800,3800,3800,3795,6416
|
|
20230725,123300,24500712480,3795,3810,3810,3795,23305
|
|
20230725,123200,24412128920,3810,3800,3810,3800,7274
|
|
20230725,123100,24384462210,3805,3800,3805,3800,4686
|
|
20230725,123000,24366654420,3800,3800,3810,3800,889
|
|
20230725,122900,24363274710,3800,3805,3805,3795,10719
|
|
20230725,122800,24322547025,3800,3800,3805,3800,3787
|
|
20230725,122700,24308138650,3805,3800,3805,3795,7861
|
|
20230725,122600,24278290550,3800,3810,3810,3800,13774
|
|
20230725,122500,24225929120,3810,3810,3815,3800,12269
|
|
20230725,122400,24179227220,3810,3810,3815,3810,2226
|
|
20230725,122300,24170739990,3815,3825,3825,3815,6929
|
|
20230725,122200,24144287570,3825,3825,3830,3820,14062
|
|
20230725,122100,24090537035,3825,3825,3830,3820,6089
|
|
20230725,122000,24067247775,3825,3820,3825,3815,6239
|
|
20230725,121900,24043423100,3820,3820,3820,3815,6826
|
|
20230725,121800,24017349235,3820,3810,3820,3810,19326
|
|
20230725,121700,23943628350,3810,3815,3815,3810,5547
|
|
20230725,121600,23922493850,3810,3805,3815,3805,4728
|
|
20230725,121500,23904478170,3810,3815,3815,3800,12025
|
|
20230725,121400,23858743265,3815,3820,3820,3815,3334
|
|
20230725,121300,23846017955,3820,3820,3825,3815,4794
|
|
20230725,121200,23827705490,3825,3830,3830,3820,17137
|
|
20230725,121100,23762137720,3830,3815,3830,3810,16107
|
|
20230725,121000,23700558365,3810,3810,3815,3805,10344
|
|
20230725,120900,23661147605,3810,3805,3810,3805,10549
|
|
20230725,120800,23620988300,3810,3810,3810,3800,6637
|
|
20230725,120700,23595733445,3810,3795,3810,3790,19963
|
|
20230725,120600,23519776125,3795,3795,3795,3790,7317
|
|
20230725,120500,23492009210,3795,3790,3795,3785,7815
|
|
20230725,120400,23462372805,3790,3795,3795,3785,11352
|
|
20230725,120300,23419348825,3795,3795,3795,3790,6392
|
|
20230725,120200,23395119955,3790,3800,3800,3790,4403
|
|
20230725,120100,23378399720,3800,3790,3800,3785,11936
|
|
20230725,120000,23333194525,3790,3785,3795,3785,11557
|
|
20230725,115900,23289386770,3785,3785,3785,3780,11514
|
|
20230725,115800,23245842740,3785,3790,3790,3780,13038
|
|
20230725,115700,23196507175,3785,3790,3795,3785,17561
|
|
20230725,115600,23130030470,3790,3790,3800,3790,15609
|
|
20230725,115500,23070870765,3795,3795,3800,3790,13136
|
|
20230725,115400,23021028190,3790,3795,3800,3790,4939
|
|
20230725,115300,23002289175,3795,3790,3795,3790,3457
|
|
20230725,115200,22989170800,3795,3790,3795,3785,9731
|
|
20230725,115100,22952284550,3790,3795,3795,3790,3470
|
|
20230725,115000,22939130745,3795,3795,3795,3790,17324
|
|
20230725,114900,22873455365,3795,3805,3805,3790,16298
|
|
20230725,114800,22811586995,3805,3795,3805,3795,18437
|
|
20230725,114700,22741553195,3795,3810,3815,3795,37100
|
|
20230725,114600,22600558000,3815,3820,3820,3805,10327
|
|
20230725,114500,22561179220,3820,3830,3830,3820,11463
|
|
20230725,114400,22517361935,3830,3825,3830,3820,5841
|
|
20230725,114300,22495021855,3825,3835,3835,3825,8945
|
|
20230725,114200,22460786545,3830,3825,3835,3820,42106
|
|
20230725,114100,22299696550,3830,3815,3830,3805,17126
|
|
20230725,114000,22234300410,3815,3795,3820,3790,10398
|
|
20230725,113900,22194780940,3795,3800,3805,3785,48422
|
|
20230725,113800,22011095050,3805,3825,3830,3795,75699
|
|
20230725,113700,21722598215,3830,3840,3845,3825,29944
|
|
20230725,113600,21607766565,3840,3830,3845,3830,20703
|
|
20230725,113500,21528289965,3835,3845,3850,3825,34804
|
|
20230725,113400,21394685730,3845,3845,3860,3815,69006
|
|
20230725,113300,21129520010,3815,3870,3875,3800,126636
|
|
20230725,113200,20641604955,3870,3840,3875,3840,67467
|
|
20230725,113100,20381167420,3840,3820,3845,3815,38196
|
|
20230725,113000,20234913305,3820,3795,3820,3790,55616
|
|
20230725,112900,20023169065,3790,3805,3805,3780,35039
|
|
20230725,112800,19890339380,3800,3805,3810,3800,37648
|
|
20230725,112700,19747158270,3810,3845,3845,3805,61661
|
|
20230725,112600,19511453100,3835,3860,3875,3830,108534
|
|
20230725,112500,19093799140,3860,3880,3885,3860,210790
|
|
20230725,112400,18276630225,3880,3835,3880,3830,214076
|
|
20230725,112300,17452219215,3840,3810,3840,3805,152207
|
|
20230725,112200,16870126705,3805,3785,3810,3785,55930
|
|
20230725,112100,16657868430,3785,3775,3785,3775,15092
|
|
20230725,112000,16600816575,3775,3785,3785,3770,12371
|
|
20230725,111900,16554080550,3785,3775,3790,3770,58314
|
|
20230725,111800,16333919535,3780,3770,3780,3770,34217
|
|
20230725,111700,16204789245,3770,3765,3770,3760,6353
|
|
20230725,111600,16180887775,3765,3760,3765,3760,5712
|
|
20230725,111500,16159385860,3765,3765,3765,3760,6422
|
|
20230725,111400,16135217875,3760,3765,3770,3760,7278
|
|
20230725,111300,16107823390,3765,3770,3770,3765,4868
|
|
20230725,111200,16089487105,3770,3765,3770,3760,5097
|
|
20230725,111100,16070304450,3765,3770,3775,3765,14750
|
|
20230725,111000,16014732720,3775,3770,3775,3770,10464
|
|
20230725,110900,15975254290,3775,3765,3775,3760,8629
|
|
20230725,110800,15942710745,3765,3770,3770,3760,13128
|
|
20230725,110700,15893240440,3770,3770,3775,3765,16455
|
|
20230725,110600,15831207530,3770,3770,3775,3760,20243
|
|
20230725,110500,15754871400,3770,3755,3770,3755,24193
|
|
20230725,110400,15663951145,3760,3755,3760,3755,26354
|
|
20230725,110300,15564911075,3750,3740,3750,3740,22556
|
|
20230725,110200,15480410225,3740,3740,3745,3730,5034
|
|
20230725,110100,15461596100,3740,3730,3740,3725,5623
|
|
20230725,110000,15440592105,3730,3730,3730,3720,10842
|
|
20230725,105900,15400219750,3730,3730,3730,3720,7888
|
|
20230725,105800,15370838900,3730,3735,3735,3725,11975
|
|
20230725,105700,15326197735,3730,3725,3735,3725,4502
|
|
20230725,105600,15309403175,3725,3740,3740,3725,13789
|
|
20230725,105500,15257943665,3735,3735,3740,3730,6925
|
|
20230725,105400,15232078875,3735,3735,3740,3730,4449
|
|
20230725,105300,15215462525,3735,3735,3740,3730,5729
|
|
20230725,105200,15194069280,3730,3730,3730,3730,8425
|
|
20230725,105100,15162644030,3730,3740,3740,3725,10004
|
|
20230725,105000,15125330285,3740,3745,3750,3725,25317
|
|
20230725,104900,15030716140,3745,3745,3750,3740,22585
|
|
20230725,104800,14946131490,3750,3740,3750,3725,20229
|
|
20230725,104700,14870546430,3730,3720,3745,3720,6066
|
|
20230725,104600,14847912540,3725,3720,3730,3720,4919
|
|
20230725,104500,14829607460,3720,3715,3730,3715,4214
|
|
20230725,104400,14813931135,3715,3715,3720,3710,6063
|
|
20230725,104300,14791404440,3715,3715,3720,3710,4700
|
|
20230725,104200,14773948540,3710,3715,3720,3705,20317
|
|
20230725,104100,14698590765,3715,3720,3730,3710,12947
|
|
20230725,104000,14650480960,3730,3735,3735,3720,16278
|
|
20230725,103900,14589806455,3735,3730,3735,3730,7578
|
|
20230725,103800,14561524580,3730,3735,3740,3730,2966
|
|
20230725,103700,14550451870,3735,3735,3735,3730,9391
|
|
20230725,103600,14515380255,3740,3740,3740,3735,4081
|
|
20230725,103500,14500130945,3740,3740,3740,3730,3408
|
|
20230725,103400,14487399980,3745,3725,3760,3725,68968
|
|
20230725,103300,14229141635,3730,3720,3730,3715,11932
|
|
20230725,103200,14184742695,3725,3730,3730,3715,7446
|
|
20230725,103100,14157054965,3735,3725,3740,3725,7886
|
|
20230725,103000,14127618610,3725,3720,3730,3715,3238
|
|
20230725,102900,14115569400,3720,3720,3720,3710,21693
|
|
20230725,102800,14034978440,3715,3720,3720,3715,2595
|
|
20230725,102700,14025331315,3715,3710,3720,3705,7237
|
|
20230725,102600,13998476105,3705,3705,3710,3705,5523
|
|
20230725,102500,13978005545,3710,3705,3710,3705,6602
|
|
20230725,102400,13953528960,3705,3710,3710,3700,12131
|
|
20230725,102300,13908587250,3705,3710,3715,3705,6392
|
|
20230725,102200,13884875530,3705,3705,3715,3695,24711
|
|
20230725,102100,13793428005,3705,3710,3715,3700,29797
|
|
20230725,102000,13683076035,3710,3735,3735,3710,11737
|
|
20230725,101900,13639462625,3735,3715,3740,3705,20332
|
|
20230725,101800,13563922760,3715,3705,3715,3700,38520
|
|
20230725,101700,13421306235,3715,3715,3730,3700,84886
|
|
20230725,101600,13106823740,3715,3725,3730,3715,20573
|
|
20230725,101500,13030282965,3730,3730,3730,3720,9488
|
|
20230725,101400,12994954950,3720,3740,3740,3720,36182
|
|
20230725,101300,12860091780,3740,3740,3745,3730,14042
|
|
20230725,101200,12807616085,3740,3735,3745,3730,10489
|
|
20230725,101100,12768390415,3735,3745,3745,3735,13029
|
|
20230725,101000,12719674410,3740,3725,3745,3725,3713
|
|
20230725,100900,12705822935,3725,3730,3735,3725,14913
|
|
20230725,100800,12650232555,3730,3735,3740,3725,29327
|
|
20230725,100700,12540803635,3735,3735,3740,3730,11364
|
|
20230725,100600,12498362925,3740,3735,3745,3730,7759
|
|
20230725,100500,12469353385,3735,3740,3745,3735,26472
|
|
20230725,100400,12370378710,3745,3745,3750,3735,18558
|
|
20230725,100300,12300963955,3740,3745,3745,3735,8618
|
|
20230725,100200,12268736125,3745,3750,3755,3745,11345
|
|
20230725,100100,12226207375,3750,3755,3755,3745,20513
|
|
20230725,100000,12149279420,3755,3745,3755,3740,6673
|
|
20230725,095900,12124288495,3745,3740,3750,3740,10527
|
|
20230725,095800,12084858655,3740,3750,3755,3740,14098
|
|
20230725,095700,12032014230,3755,3760,3775,3750,26566
|
|
20230725,095600,11932148435,3765,3780,3785,3750,20125
|
|
20230725,095500,11856367310,3785,3785,3790,3775,16484
|
|
20230725,095400,11793994200,3785,3775,3795,3775,17494
|
|
20230725,095300,11727780790,3775,3760,3775,3755,14858
|
|
20230725,095200,11671816200,3760,3750,3765,3745,35622
|
|
20230725,095100,11538226740,3750,3770,3770,3750,28483
|
|
20230725,095000,11431250810,3770,3765,3770,3760,13489
|
|
20230725,094900,11380494180,3770,3755,3770,3755,11868
|
|
20230725,094800,11335829150,3755,3785,3785,3750,39525
|
|
20230725,094700,11186832020,3785,3770,3795,3770,29914
|
|
20230725,094600,11073612070,3785,3795,3815,3760,84195
|
|
20230725,094500,10753927855,3790,3730,3790,3720,70098
|
|
20230725,094400,10490858805,3730,3725,3730,3725,4903
|
|
20230725,094300,10472591090,3725,3725,3725,3720,18707
|
|
20230725,094200,10402983955,3725,3730,3730,3725,9932
|
|
20230725,094100,10365972635,3730,3730,3735,3720,32738
|
|
20230725,094000,10243878125,3735,3735,3745,3730,31447
|
|
20230725,093900,10126359130,3735,3735,3745,3730,37474
|
|
20230725,093800,9986222765,3735,3710,3735,3705,58482
|
|
20230725,093700,9768792715,3710,3700,3715,3700,17918
|
|
20230725,093600,9702415490,3700,3690,3700,3690,28569
|
|
20230725,093500,9596875780,3695,3690,3695,3685,19967
|
|
20230725,093400,9523213200,3690,3680,3690,3675,38869
|
|
20230725,093300,9380198560,3680,3680,3680,3670,43466
|
|
20230725,093200,9220460030,3680,3685,3690,3680,20665
|
|
20230725,093100,9144306565,3690,3690,3695,3690,17691
|
|
20230725,093000,9079015000,3695,3695,3700,3690,32969
|
|
20230725,092900,8957241090,3695,3695,3700,3690,27017
|
|
20230725,092800,8857410670,3700,3700,3705,3695,19453
|
|
20230725,092700,8785429240,3705,3705,3710,3690,17103
|
|
20230725,092600,8722194395,3705,3700,3720,3695,25293
|
|
20230725,092500,8628361345,3700,3685,3700,3680,12971
|
|
20230725,092400,8580485330,3685,3670,3690,3670,13727
|
|
20230725,092300,8529939270,3680,3680,3685,3670,39526
|
|
20230725,092200,8384670855,3675,3675,3680,3670,52043
|
|
20230725,092100,8193276665,3680,3700,3710,3675,47789
|
|
20230725,092000,8017062005,3700,3690,3720,3690,28591
|
|
20230725,091900,7911082460,3690,3700,3710,3685,57256
|
|
20230725,091800,7699501195,3700,3720,3725,3700,50953
|
|
20230725,091700,7510619225,3720,3720,3730,3715,25971
|
|
20230725,091600,7414028050,3730,3720,3730,3720,28696
|
|
20230725,091500,7307196815,3720,3715,3725,3710,38037
|
|
20230725,091400,7165775450,3720,3725,3750,3710,62341
|
|
20230725,091300,6933559785,3725,3695,3725,3695,34197
|
|
20230725,091200,6806762295,3695,3660,3710,3655,66379
|
|
20230725,091100,6562638385,3665,3680,3680,3650,130738
|
|
20230725,091000,6084368540,3680,3705,3720,3670,225024
|
|
20230725,090900,5252035025,3705,3715,3715,3700,84782
|
|
20230725,090800,4937789545,3715,3735,3750,3715,131631
|
|
20230725,090700,4447419835,3735,3725,3765,3720,90919
|
|
20230725,090600,4107911370,3725,3750,3755,3720,149119
|
|
20230725,090500,3551358785,3750,3790,3800,3750,99606
|
|
20230725,090400,3176085140,3790,3805,3810,3790,59579
|
|
20230725,090300,2949605270,3805,3805,3815,3795,144085
|
|
20230725,090200,2401217995,3805,3770,3810,3745,85400
|
|
20230725,090100,2078691870,3765,3710,3765,3710,142389
|
|
20230725,090000,1547317895,3715,3860,3860,3700,388141
|