612 lines
34 KiB
CSV
612 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190900,98983466950,17710,17710,17710,17710,137333
|
|
20230725,190800,98983466950,17710,17710,17710,17710,0
|
|
20230725,190700,98983466950,17710,17710,17710,17710,0
|
|
20230725,190600,98983466950,17710,17710,17710,17710,0
|
|
20230725,190500,98983466950,17710,17710,17710,17710,0
|
|
20230725,190400,98983466950,17710,17710,17710,17710,0
|
|
20230725,190300,98983466950,17710,17710,17710,17710,0
|
|
20230725,190200,98983466950,17710,17710,17710,17710,0
|
|
20230725,190100,98983466950,17710,17710,17710,17710,0
|
|
20230725,190000,98983466950,17710,17710,17710,17710,0
|
|
20230725,185900,98983466950,17710,17710,17710,17710,0
|
|
20230725,185800,98983466950,17710,17710,17710,17710,0
|
|
20230725,185700,98983466950,17710,17710,17710,17710,0
|
|
20230725,185600,98983466950,17710,17710,17710,17710,0
|
|
20230725,185500,98983466950,17710,17710,17710,17710,0
|
|
20230725,185400,98983466950,17710,17710,17710,17710,0
|
|
20230725,185300,98983466950,17710,17710,17710,17710,0
|
|
20230725,185200,98983466950,17710,17710,17710,17710,0
|
|
20230725,185100,98983466950,17710,17710,17710,17710,0
|
|
20230725,185000,98983466950,17710,17710,17710,17710,0
|
|
20230725,184900,98983466950,17710,17710,17710,17710,0
|
|
20230725,184800,98983466950,17710,17710,17710,17710,0
|
|
20230725,184700,98983466950,17710,17710,17710,17710,0
|
|
20230725,184600,98983466950,17710,17710,17710,17710,0
|
|
20230725,184500,98983466950,17710,17710,17710,17710,0
|
|
20230725,184400,98983466950,17710,17710,17710,17710,0
|
|
20230725,184300,98983466950,17710,17710,17710,17710,0
|
|
20230725,184200,98983466950,17710,17710,17710,17710,0
|
|
20230725,184100,98983466950,17710,17710,17710,17710,0
|
|
20230725,184000,98983466950,17710,17710,17710,17710,0
|
|
20230725,183900,98983466950,17710,17710,17710,17710,137333
|
|
20230725,183800,98983466950,17710,17710,17710,17710,0
|
|
20230725,183700,98983466950,17710,17710,17710,17710,0
|
|
20230725,183600,98983466950,17710,17710,17710,17710,0
|
|
20230725,183500,98983466950,17710,17710,17710,17710,0
|
|
20230725,183400,98983466950,17710,17710,17710,17710,0
|
|
20230725,183300,98983466950,17710,17710,17710,17710,0
|
|
20230725,183200,98983466950,17710,17710,17710,17710,0
|
|
20230725,183100,98983466950,17710,17710,17710,17710,0
|
|
20230725,183000,98983466950,17710,17710,17710,17710,0
|
|
20230725,182900,98983466950,17710,17710,17710,17710,0
|
|
20230725,182800,98983466950,17710,17710,17710,17710,0
|
|
20230725,182700,98983466950,17710,17710,17710,17710,0
|
|
20230725,182600,98983466950,17710,17710,17710,17710,0
|
|
20230725,182500,98983466950,17710,17710,17710,17710,0
|
|
20230725,182400,98983466950,17710,17710,17710,17710,0
|
|
20230725,182300,98983466950,17710,17710,17710,17710,0
|
|
20230725,182200,98983466950,17710,17710,17710,17710,0
|
|
20230725,182100,98983466950,17710,17710,17710,17710,0
|
|
20230725,182000,98983466950,17710,17710,17710,17710,0
|
|
20230725,181900,98983466950,17710,17710,17710,17710,0
|
|
20230725,181800,98983466950,17710,17710,17710,17710,0
|
|
20230725,181700,98983466950,17710,17710,17710,17710,0
|
|
20230725,181600,98983466950,17710,17710,17710,17710,0
|
|
20230725,181500,98983466950,17710,17710,17710,17710,0
|
|
20230725,181400,98983466950,17710,17710,17710,17710,0
|
|
20230725,181300,98983466950,17710,17710,17710,17710,0
|
|
20230725,181200,98983466950,17710,17710,17710,17710,0
|
|
20230725,181100,98983466950,17710,17710,17710,17710,0
|
|
20230725,181000,98983466950,17710,17710,17710,17710,0
|
|
20230725,180900,98983466950,17710,17710,17710,17710,137333
|
|
20230725,180800,98983466950,17710,17710,17710,17710,0
|
|
20230725,180700,98983466950,17710,17710,17710,17710,0
|
|
20230725,180600,98983466950,17710,17710,17710,17710,0
|
|
20230725,180500,98983466950,17710,17710,17710,17710,0
|
|
20230725,180400,98983466950,17710,17710,17710,17710,0
|
|
20230725,180300,98983466950,17710,17710,17710,17710,0
|
|
20230725,180200,98983466950,17710,17710,17710,17710,0
|
|
20230725,180100,98983466950,17710,17710,17710,17710,0
|
|
20230725,180000,98983466950,17710,17710,17710,17710,0
|
|
20230725,175900,98983466950,17710,17710,17710,17710,0
|
|
20230725,175800,98983466950,17710,17710,17710,17710,0
|
|
20230725,175700,98983466950,17710,17710,17710,17710,0
|
|
20230725,175600,98983466950,17710,17710,17710,17710,0
|
|
20230725,175500,98983466950,17710,17710,17710,17710,0
|
|
20230725,175400,98983466950,17710,17710,17710,17710,0
|
|
20230725,175300,98983466950,17710,17710,17710,17710,0
|
|
20230725,175200,98983466950,17710,17710,17710,17710,0
|
|
20230725,175100,98983466950,17710,17710,17710,17710,0
|
|
20230725,175000,98983466950,17710,17710,17710,17710,0
|
|
20230725,174900,98983466950,17710,17710,17710,17710,0
|
|
20230725,174800,98983466950,17710,17710,17710,17710,0
|
|
20230725,174700,98983466950,17710,17710,17710,17710,0
|
|
20230725,174600,98983466950,17710,17710,17710,17710,0
|
|
20230725,174500,98983466950,17710,17710,17710,17710,0
|
|
20230725,174400,98983466950,17710,17710,17710,17710,0
|
|
20230725,174300,98983466950,17710,17710,17710,17710,0
|
|
20230725,174200,98983466950,17710,17710,17710,17710,0
|
|
20230725,174100,98983466950,17710,17710,17710,17710,0
|
|
20230725,174000,98983466950,17710,17710,17710,17710,0
|
|
20230725,173900,98983466950,17710,17710,17710,17710,137333
|
|
20230725,173800,98983466950,17710,17710,17710,17710,0
|
|
20230725,173700,98983466950,17710,17710,17710,17710,0
|
|
20230725,173600,98983466950,17710,17710,17710,17710,0
|
|
20230725,173500,98983466950,17710,17710,17710,17710,0
|
|
20230725,173400,98983466950,17710,17710,17710,17710,0
|
|
20230725,173300,98983466950,17710,17710,17710,17710,0
|
|
20230725,173200,98983466950,17710,17710,17710,17710,0
|
|
20230725,173100,98983466950,17710,17710,17710,17710,0
|
|
20230725,173000,98983466950,17710,17710,17710,17710,0
|
|
20230725,172900,98983466950,17710,17710,17710,17710,0
|
|
20230725,172800,98983466950,17710,17710,17710,17710,0
|
|
20230725,172700,98983466950,17710,17710,17710,17710,0
|
|
20230725,172600,98983466950,17710,17710,17710,17710,0
|
|
20230725,172500,98983466950,17710,17710,17710,17710,0
|
|
20230725,172400,98983466950,17710,17710,17710,17710,0
|
|
20230725,172300,98983466950,17710,17710,17710,17710,0
|
|
20230725,172200,98983466950,17710,17710,17710,17710,0
|
|
20230725,172100,98983466950,17710,17710,17710,17710,0
|
|
20230725,172000,98983466950,17710,17710,17710,17710,0
|
|
20230725,171900,98983466950,17710,17710,17710,17710,0
|
|
20230725,171800,98983466950,17710,17710,17710,17710,0
|
|
20230725,171700,98983466950,17710,17710,17710,17710,0
|
|
20230725,171600,98983466950,17710,17710,17710,17710,0
|
|
20230725,171500,98983466950,17710,17710,17710,17710,0
|
|
20230725,171400,98983466950,17710,17710,17710,17710,0
|
|
20230725,171300,98983466950,17710,17710,17710,17710,0
|
|
20230725,171200,98983466950,17710,17710,17710,17710,0
|
|
20230725,171100,98983466950,17710,17710,17710,17710,0
|
|
20230725,171000,98983466950,17710,17710,17710,17710,0
|
|
20230725,170900,98983466950,17710,17710,17710,17710,137333
|
|
20230725,170800,98983466950,17710,17710,17710,17710,0
|
|
20230725,170700,98983466950,17710,17710,17710,17710,0
|
|
20230725,170600,98983466950,17710,17710,17710,17710,0
|
|
20230725,170500,98983466950,17710,17710,17710,17710,0
|
|
20230725,170400,98983466950,17710,17710,17710,17710,0
|
|
20230725,170300,98983466950,17710,17710,17710,17710,0
|
|
20230725,170200,98983466950,17710,17710,17710,17710,0
|
|
20230725,170100,98983466950,17710,17710,17710,17710,0
|
|
20230725,170000,98983466950,17710,17710,17710,17710,0
|
|
20230725,165900,98983466950,17710,17710,17710,17710,0
|
|
20230725,165800,98983466950,17710,17710,17710,17710,0
|
|
20230725,165700,98983466950,17710,17710,17710,17710,0
|
|
20230725,165600,98983466950,17710,17710,17710,17710,0
|
|
20230725,165500,98983466950,17710,17710,17710,17710,0
|
|
20230725,165400,98983466950,17710,17710,17710,17710,0
|
|
20230725,165300,98983466950,17710,17710,17710,17710,0
|
|
20230725,165200,98983466950,17710,17710,17710,17710,0
|
|
20230725,165100,98983466950,17710,17710,17710,17710,0
|
|
20230725,165000,98983466950,17710,17710,17710,17710,0
|
|
20230725,164900,98983466950,17710,17710,17710,17710,0
|
|
20230725,164800,98983466950,17710,17710,17710,17710,0
|
|
20230725,164700,98983466950,17710,17710,17710,17710,0
|
|
20230725,164600,98983466950,17710,17710,17710,17710,0
|
|
20230725,164500,98983466950,17710,17710,17710,17710,0
|
|
20230725,164400,98983466950,17710,17710,17710,17710,0
|
|
20230725,164300,98983466950,17710,17710,17710,17710,0
|
|
20230725,164200,98983466950,17710,17710,17710,17710,0
|
|
20230725,164100,98983466950,17710,17710,17710,17710,0
|
|
20230725,164000,98983466950,17710,17710,17710,17710,0
|
|
20230725,163900,98983466950,17710,17710,17710,17710,137333
|
|
20230725,163800,98983466950,17710,17710,17710,17710,0
|
|
20230725,163700,98983466950,17710,17710,17710,17710,0
|
|
20230725,163600,98983466950,17710,17710,17710,17710,0
|
|
20230725,163500,98983466950,17710,17710,17710,17710,0
|
|
20230725,163400,98983466950,17710,17710,17710,17710,0
|
|
20230725,163300,98983466950,17710,17710,17710,17710,0
|
|
20230725,163200,98983466950,17710,17710,17710,17710,0
|
|
20230725,163100,98983466950,17710,17710,17710,17710,0
|
|
20230725,163000,98983466950,17710,17710,17710,17710,0
|
|
20230725,162900,98983466950,17710,17710,17710,17710,0
|
|
20230725,162800,98983466950,17710,17710,17710,17710,0
|
|
20230725,162700,98983466950,17710,17710,17710,17710,0
|
|
20230725,162600,98983466950,17710,17710,17710,17710,0
|
|
20230725,162500,98983466950,17710,17710,17710,17710,0
|
|
20230725,162400,98983466950,17710,17710,17710,17710,0
|
|
20230725,162300,98983466950,17710,17710,17710,17710,0
|
|
20230725,162200,98983466950,17710,17710,17710,17710,0
|
|
20230725,162100,98983466950,17710,17710,17710,17710,0
|
|
20230725,162000,98983466950,17710,17710,17710,17710,0
|
|
20230725,161900,98983466950,17710,17710,17710,17710,0
|
|
20230725,161800,98983466950,17710,17710,17710,17710,0
|
|
20230725,161700,98983466950,17710,17710,17710,17710,0
|
|
20230725,161600,98983466950,17710,17710,17710,17710,0
|
|
20230725,161500,98983466950,17710,17710,17710,17710,0
|
|
20230725,161400,98983466950,17710,17710,17710,17710,0
|
|
20230725,161300,98983466950,17710,17710,17710,17710,0
|
|
20230725,161200,98983466950,17710,17710,17710,17710,0
|
|
20230725,161100,98983466950,17710,17710,17710,17710,0
|
|
20230725,161000,98983466950,17710,17710,17710,17710,0
|
|
20230725,160900,98983466950,17710,17710,17710,17710,137333
|
|
20230725,160800,98983466950,17710,17710,17710,17710,0
|
|
20230725,160700,98983466950,17710,17710,17710,17710,0
|
|
20230725,160600,98983466950,17710,17710,17710,17710,0
|
|
20230725,160500,98983466950,17710,17710,17710,17710,0
|
|
20230725,160400,98983466950,17710,17710,17710,17710,0
|
|
20230725,160300,98983466950,17710,17710,17710,17710,0
|
|
20230725,160200,98983466950,17710,17710,17710,17710,0
|
|
20230725,160100,98983466950,17710,17710,17710,17710,0
|
|
20230725,160000,98983466950,17710,17710,17710,17710,0
|
|
20230725,155900,98983466950,17710,17710,17710,17710,0
|
|
20230725,155800,98983466950,17710,17710,17710,17710,0
|
|
20230725,155700,98983466950,17710,17710,17710,17710,0
|
|
20230725,155600,98983466950,17710,17710,17710,17710,0
|
|
20230725,155500,98983466950,17710,17710,17710,17710,0
|
|
20230725,155400,98983466950,17710,17710,17710,17710,0
|
|
20230725,155300,98983466950,17710,17710,17710,17710,0
|
|
20230725,155200,98983466950,17710,17710,17710,17710,0
|
|
20230725,155100,98983466950,17710,17710,17710,17710,0
|
|
20230725,155000,98983466950,17710,17710,17710,17710,0
|
|
20230725,154900,98983466950,17710,17710,17710,17710,0
|
|
20230725,154800,98983466950,17710,17710,17710,17710,0
|
|
20230725,154700,98983466950,17710,17710,17710,17710,0
|
|
20230725,154600,98983466950,17710,17710,17710,17710,0
|
|
20230725,154500,98983466950,17710,17710,17710,17710,0
|
|
20230725,154400,98983466950,17710,17710,17710,17710,0
|
|
20230725,154300,98983466950,17710,17710,17710,17710,0
|
|
20230725,154200,98983466950,17710,17710,17710,17710,0
|
|
20230725,154100,98983466950,17710,17710,17710,17710,0
|
|
20230725,154000,98983466950,17710,17710,17710,17710,0
|
|
20230725,153900,98983466950,17710,17710,17710,17710,137333
|
|
20230725,153800,98983466950,17710,17710,17710,17710,0
|
|
20230725,153700,98983466950,17710,17710,17710,17710,0
|
|
20230725,153600,98983466950,17710,17710,17710,17710,0
|
|
20230725,153500,98983466950,17710,17710,17710,17710,0
|
|
20230725,153400,98983466950,17710,17710,17710,17710,0
|
|
20230725,153300,98983466950,17710,17710,17710,17710,0
|
|
20230725,153200,98983466950,17710,17710,17710,17710,0
|
|
20230725,153100,98983466950,17710,17710,17710,17710,0
|
|
20230725,153000,98983466950,17710,17710,17710,17710,137333
|
|
20230725,152900,96551299520,17720,17720,17720,17720,0
|
|
20230725,152800,96551299520,17720,17720,17720,17720,0
|
|
20230725,152700,96551299520,17720,17720,17720,17720,0
|
|
20230725,152600,96551299520,17720,17720,17720,17720,0
|
|
20230725,152500,96551299520,17720,17720,17720,17720,0
|
|
20230725,152400,96551299520,17720,17720,17720,17720,0
|
|
20230725,152300,96551299520,17720,17720,17720,17720,0
|
|
20230725,152200,96551299520,17720,17720,17720,17720,0
|
|
20230725,152100,96551299520,17720,17720,17720,17720,0
|
|
20230725,152000,96551299520,17720,17720,17720,17720,0
|
|
20230725,151900,96551299520,17720,17720,17720,17710,18288
|
|
20230725,151800,96227334200,17710,17710,17720,17700,8098
|
|
20230725,151700,96083918660,17710,17710,17710,17700,17878
|
|
20230725,151600,95767427080,17700,17680,17710,17680,29883
|
|
20230725,151500,95238630390,17680,17680,17690,17680,17140
|
|
20230725,151400,94935577580,17680,17690,17690,17680,3695
|
|
20230725,151300,94870224780,17680,17700,17700,17680,9368
|
|
20230725,151200,94704486980,17700,17700,17700,17690,6169
|
|
20230725,151100,94595327520,17700,17700,17710,17690,16455
|
|
20230725,151000,94304067320,17710,17710,17720,17700,11265
|
|
20230725,150900,94104568690,17720,17710,17720,17700,8032
|
|
20230725,150800,93962335230,17700,17710,17720,17700,9932
|
|
20230725,150700,93786449700,17720,17720,17720,17710,8084
|
|
20230725,150600,93643236860,17720,17720,17720,17710,11056
|
|
20230725,150500,93447364840,17710,17710,17720,17710,8137
|
|
20230725,150400,93303214410,17710,17720,17720,17710,13970
|
|
20230725,150300,93055749170,17720,17710,17720,17710,5383
|
|
20230725,150200,92960373890,17720,17700,17720,17690,41244
|
|
20230725,150100,92230268070,17690,17700,17700,17680,10048
|
|
20230725,150000,92052481030,17700,17690,17700,17680,13306
|
|
20230725,145900,91817060650,17690,17680,17690,17680,6558
|
|
20230725,145800,91701079750,17690,17680,17690,17670,4155
|
|
20230725,145700,91627590880,17680,17690,17700,17680,12387
|
|
20230725,145600,91408558590,17700,17670,17700,17660,20167
|
|
20230725,145500,91051923280,17670,17670,17690,17660,16213
|
|
20230725,145400,90765489180,17680,17680,17690,17660,9970
|
|
20230725,145300,90589249970,17690,17690,17700,17680,12950
|
|
20230725,145200,90360119750,17700,17700,17700,17690,7251
|
|
20230725,145100,90231810240,17690,17690,17700,17670,4892
|
|
20230725,145000,90145254820,17700,17680,17700,17670,18138
|
|
20230725,144900,89824479550,17680,17680,17690,17680,6454
|
|
20230725,144800,89710343350,17680,17680,17690,17680,10804
|
|
20230725,144700,89519302550,17680,17680,17690,17680,5456
|
|
20230725,144600,89422809030,17680,17680,17700,17680,5445
|
|
20230725,144500,89326489950,17690,17690,17700,17680,10347
|
|
20230725,144400,89143405970,17690,17690,17700,17690,9087
|
|
20230725,144300,88982611900,17690,17690,17700,17690,7484
|
|
20230725,144200,88850193900,17700,17690,17700,17690,4335
|
|
20230725,144100,88773479530,17700,17680,17700,17680,4772
|
|
20230725,144000,88689056430,17680,17670,17690,17670,10214
|
|
20230725,143900,88508403300,17680,17680,17680,17670,3246
|
|
20230725,143800,88451016670,17680,17670,17680,17670,5440
|
|
20230725,143700,88354845490,17680,17670,17680,17670,4954
|
|
20230725,143600,88267262420,17670,17670,17680,17660,3847
|
|
20230725,143500,88199286750,17670,17660,17680,17660,3212
|
|
20230725,143400,88142531190,17660,17680,17680,17660,8275
|
|
20230725,143300,87996290360,17670,17670,17690,17670,3604
|
|
20230725,143200,87932573990,17670,17690,17700,17670,11416
|
|
20230725,143100,87730626300,17700,17670,17700,17670,8388
|
|
20230725,143000,87582243340,17670,17700,17700,17670,8571
|
|
20230725,142900,87430664610,17700,17690,17700,17680,4545
|
|
20230725,142800,87350235050,17680,17670,17690,17660,7061
|
|
20230725,142700,87225414310,17680,17660,17700,17660,14565
|
|
20230725,142600,86967823880,17670,17670,17710,17660,50404
|
|
20230725,142500,86076032340,17680,17680,17680,17660,7972
|
|
20230725,142400,85935165160,17680,17680,17680,17670,4458
|
|
20230725,142300,85856363530,17680,17660,17680,17660,4936
|
|
20230725,142200,85769148540,17670,17650,17670,17650,3354
|
|
20230725,142100,85709899940,17660,17660,17670,17630,7461
|
|
20230725,142000,85578202350,17660,17670,17670,17630,8334
|
|
20230725,141900,85431122680,17660,17690,17700,17660,15358
|
|
20230725,141800,85159561820,17680,17680,17690,17680,4669
|
|
20230725,141700,85076979500,17690,17660,17690,17650,25778
|
|
20230725,141600,84621340070,17670,17640,17670,17630,13684
|
|
20230725,141500,84379746780,17630,17620,17640,17620,8294
|
|
20230725,141400,84233485420,17630,17620,17630,17600,13518
|
|
20230725,141300,83995334810,17630,17620,17630,17610,8097
|
|
20230725,141200,83852696870,17630,17610,17630,17610,11826
|
|
20230725,141100,83644358870,17600,17600,17610,17580,26689
|
|
20230725,141000,83174620870,17600,17600,17600,17570,5802
|
|
20230725,140900,83072598490,17600,17590,17600,17580,10251
|
|
20230725,140800,82892260880,17580,17580,17590,17570,2926
|
|
20230725,140700,82840809100,17580,17570,17580,17560,4452
|
|
20230725,140600,82762573890,17570,17550,17570,17540,14836
|
|
20230725,140500,82502130690,17550,17540,17550,17530,4214
|
|
20230725,140400,82428229320,17540,17550,17560,17530,6619
|
|
20230725,140300,82312142690,17560,17510,17560,17500,8055
|
|
20230725,140200,82170966840,17510,17500,17510,17490,10059
|
|
20230725,140100,81994961450,17500,17510,17510,17480,19512
|
|
20230725,140000,81653602610,17510,17500,17520,17500,18790
|
|
20230725,135900,81324680950,17510,17510,17510,17500,10151
|
|
20230725,135800,81146975560,17510,17530,17540,17500,32018
|
|
20230725,135700,80585934050,17530,17530,17540,17530,5376
|
|
20230725,135600,80491652740,17540,17550,17550,17530,6267
|
|
20230725,135500,80381729930,17540,17550,17560,17540,7016
|
|
20230725,135400,80258617290,17560,17570,17580,17550,8818
|
|
20230725,135300,80103778990,17570,17550,17590,17550,8239
|
|
20230725,135200,79959033760,17550,17570,17570,17550,3985
|
|
20230725,135100,79889065270,17560,17570,17570,17560,4243
|
|
20230725,135000,79814547500,17560,17580,17580,17560,4180
|
|
20230725,134900,79741113360,17570,17580,17580,17560,3136
|
|
20230725,134800,79686014320,17570,17570,17580,17550,13342
|
|
20230725,134700,79451690350,17570,17570,17580,17570,5312
|
|
20230725,134600,79358327580,17570,17570,17580,17570,2992
|
|
20230725,134500,79305745520,17570,17590,17590,17570,7248
|
|
20230725,134400,79178335450,17590,17590,17600,17580,4245
|
|
20230725,134300,79103668680,17590,17590,17600,17580,12454
|
|
20230725,134200,78884528210,17590,17590,17590,17580,1271
|
|
20230725,134100,78862174330,17580,17590,17600,17580,7537
|
|
20230725,134000,78729653180,17590,17590,17600,17580,13786
|
|
20230725,133900,78487158060,17590,17600,17600,17590,2708
|
|
20230725,133800,78439504450,17600,17590,17600,17590,8788
|
|
20230725,133700,78284837220,17600,17570,17600,17570,14204
|
|
20230725,133600,78035083500,17580,17580,17580,17570,4326
|
|
20230725,133500,77959042870,17580,17570,17580,17570,3979
|
|
20230725,133400,77889101960,17570,17580,17590,17570,3762
|
|
20230725,133300,77822962540,17570,17570,17580,17570,5702
|
|
20230725,133200,77722767180,17580,17570,17590,17570,2471
|
|
20230725,133100,77679332680,17580,17570,17580,17560,4838
|
|
20230725,133000,77594323330,17570,17600,17600,17560,11046
|
|
20230725,132900,77400121970,17600,17590,17600,17590,2779
|
|
20230725,132800,77351230750,17590,17600,17600,17590,9585
|
|
20230725,132700,77182613450,17590,17590,17600,17590,2004
|
|
20230725,132600,77147351590,17600,17600,17600,17590,4768
|
|
20230725,132500,77063444640,17600,17600,17600,17590,1299
|
|
20230725,132400,77040586350,17590,17590,17600,17570,2938
|
|
20230725,132300,76988924630,17580,17570,17590,17570,6897
|
|
20230725,132200,76867713810,17570,17570,17580,17560,6897
|
|
20230725,132100,76746534560,17570,17570,17570,17560,4222
|
|
20230725,132000,76672367490,17570,17580,17580,17560,18092
|
|
20230725,131900,76354513940,17580,17560,17580,17560,5610
|
|
20230725,131800,76255935320,17570,17570,17580,17560,6994
|
|
20230725,131700,76133095110,17570,17570,17580,17560,7667
|
|
20230725,131600,75998393220,17570,17580,17590,17570,10107
|
|
20230725,131500,75820743210,17580,17590,17600,17580,7070
|
|
20230725,131400,75696412420,17590,17600,17610,17590,13207
|
|
20230725,131300,75463999400,17600,17610,17620,17600,4474
|
|
20230725,131200,75385221120,17610,17610,17620,17610,3843
|
|
20230725,131100,75317542600,17610,17630,17630,17610,5406
|
|
20230725,131000,75222304590,17630,17630,17630,17610,1583
|
|
20230725,130900,75194409500,17630,17630,17630,17610,3674
|
|
20230725,130800,75129670220,17630,17630,17630,17620,1884
|
|
20230725,130700,75096465720,17620,17610,17630,17610,1687
|
|
20230725,130600,75066736060,17610,17630,17630,17610,3292
|
|
20230725,130500,75008729310,17630,17620,17640,17610,8234
|
|
20230725,130400,74863636920,17630,17630,17630,17620,1934
|
|
20230725,130300,74829549050,17620,17630,17630,17620,2494
|
|
20230725,130200,74785590740,17620,17610,17620,17600,5241
|
|
20230725,130100,74693272300,17610,17620,17620,17600,18472
|
|
20230725,130000,74367955870,17620,17620,17620,17610,4960
|
|
20230725,125900,74280584280,17620,17640,17650,17610,13654
|
|
20230725,125800,74039952490,17640,17640,17650,17630,14195
|
|
20230725,125700,73789540900,17640,17650,17650,17640,7755
|
|
20230725,125600,73652678460,17650,17640,17650,17640,2641
|
|
20230725,125500,73606081990,17640,17640,17650,17630,7379
|
|
20230725,125400,73475904910,17640,17680,17680,17640,15920
|
|
20230725,125300,73194821840,17670,17680,17690,17670,8101
|
|
20230725,125200,73051606630,17680,17670,17690,17660,8452
|
|
20230725,125100,72902200480,17670,17680,17690,17660,7465
|
|
20230725,125000,72770263830,17690,17700,17710,17680,11129
|
|
20230725,124900,72573401170,17710,17710,17720,17700,5815
|
|
20230725,124800,72470429590,17720,17720,17720,17710,1571
|
|
20230725,124700,72442596370,17720,17720,17730,17710,1746
|
|
20230725,124600,72411658220,17730,17740,17740,17720,2861
|
|
20230725,124500,72360933950,17740,17740,17750,17710,9453
|
|
20230725,124400,72193273860,17740,17720,17750,17720,23372
|
|
20230725,124300,71778832150,17710,17700,17720,17690,17248
|
|
20230725,124200,71473329550,17680,17710,17710,17680,24158
|
|
20230725,124100,71045780580,17700,17740,17750,17700,21544
|
|
20230725,124000,70663930560,17740,17740,17750,17740,3245
|
|
20230725,123900,70606361960,17750,17740,17750,17740,3122
|
|
20230725,123800,70550968140,17750,17740,17750,17730,4928
|
|
20230725,123700,70463543550,17740,17740,17750,17730,4942
|
|
20230725,123600,70375871090,17750,17750,17750,17740,5299
|
|
20230725,123500,70281849120,17750,17740,17750,17740,2089
|
|
20230725,123400,70244774850,17750,17750,17750,17730,7848
|
|
20230725,123300,70105554610,17740,17740,17760,17740,2977
|
|
20230725,123200,70052716010,17750,17740,17760,17730,8606
|
|
20230725,123100,69900015050,17740,17750,17750,17740,1963
|
|
20230725,123000,69865185960,17750,17750,17770,17740,3120
|
|
20230725,122900,69809799800,17750,17760,17770,17740,10558
|
|
20230725,122800,69622405030,17750,17750,17770,17750,3920
|
|
20230725,122700,69552780640,17760,17760,17760,17750,3826
|
|
20230725,122600,69484863390,17750,17770,17780,17750,7809
|
|
20230725,122500,69346129030,17770,17780,17780,17770,3498
|
|
20230725,122400,69283942310,17780,17780,17790,17770,9519
|
|
20230725,122300,69114670330,17780,17770,17790,17760,29048
|
|
20230725,122200,68598199370,17770,17780,17780,17770,13196
|
|
20230725,122100,68363693260,17780,17770,17780,17760,34379
|
|
20230725,122000,67752769330,17760,17740,17770,17730,28892
|
|
20230725,121900,67239874280,17730,17740,17740,17730,5707
|
|
20230725,121800,67138644260,17740,17730,17740,17720,6763
|
|
20230725,121700,67018683840,17730,17700,17740,17700,17339
|
|
20230725,121600,66711442540,17700,17720,17720,17700,5244
|
|
20230725,121500,66618618780,17720,17720,17730,17700,6812
|
|
20230725,121400,66497910340,17730,17700,17730,17690,15857
|
|
20230725,121300,66217002850,17710,17700,17720,17690,6001
|
|
20230725,121200,66110773640,17690,17710,17720,17690,2088
|
|
20230725,121100,66073805700,17710,17680,17720,17680,10359
|
|
20230725,121000,65890487510,17690,17690,17690,17680,5031
|
|
20230725,120900,65801525560,17690,17690,17700,17680,5363
|
|
20230725,120800,65706650970,17700,17700,17710,17690,6813
|
|
20230725,120700,65586069390,17700,17720,17720,17700,7131
|
|
20230725,120600,65459785790,17720,17720,17730,17710,1492
|
|
20230725,120500,65433349310,17720,17720,17740,17710,5543
|
|
20230725,120400,65335073790,17720,17720,17730,17710,12883
|
|
20230725,120300,65106832410,17730,17760,17760,17730,6749
|
|
20230725,120200,64987104440,17750,17750,17760,17740,5657
|
|
20230725,120100,64886687540,17750,17740,17750,17740,5919
|
|
20230725,120000,64781663310,17740,17760,17760,17740,7780
|
|
20230725,115900,64643551470,17760,17760,17760,17750,20733
|
|
20230725,115800,64275435400,17750,17760,17760,17740,16028
|
|
20230725,115700,63990819890,17750,17750,17760,17750,2555
|
|
20230725,115600,63945451630,17760,17770,17770,17750,8086
|
|
20230725,115500,63801857910,17770,17730,17770,17730,48782
|
|
20230725,115400,62935687780,17730,17730,17750,17720,12778
|
|
20230725,115300,62709032390,17720,17720,17730,17720,2208
|
|
20230725,115200,62669903240,17730,17740,17740,17720,8716
|
|
20230725,115100,62515395720,17740,17740,17740,17730,2739
|
|
20230725,115000,62466812210,17740,17730,17740,17730,4498
|
|
20230725,114900,62387048130,17720,17730,17730,17720,2954
|
|
20230725,114800,62334686610,17730,17730,17740,17720,8445
|
|
20230725,114700,62184960300,17730,17720,17730,17700,5907
|
|
20230725,114600,62080305120,17720,17720,17720,17710,8844
|
|
20230725,114500,61923636630,17710,17730,17730,17710,6890
|
|
20230725,114400,61801559530,17730,17760,17760,17720,15731
|
|
20230725,114300,61522507470,17760,17740,17760,17740,25211
|
|
20230725,114200,61074897720,17750,17730,17760,17730,18614
|
|
20230725,114100,60744529140,17740,17740,17750,17730,13227
|
|
20230725,114000,60509848780,17730,17740,17750,17730,22576
|
|
20230725,113900,60109381540,17740,17730,17750,17730,10740
|
|
20230725,113800,59918895120,17730,17750,17760,17730,10438
|
|
20230725,113700,59733627160,17760,17750,17760,17730,15223
|
|
20230725,113600,59463429770,17750,17710,17760,17700,101460
|
|
20230725,113500,57663895910,17710,17700,17710,17690,7647
|
|
20230725,113400,57528537140,17700,17690,17710,17680,3315
|
|
20230725,113300,57469870820,17690,17680,17700,17670,6540
|
|
20230725,113200,57354237410,17680,17710,17720,17680,15251
|
|
20230725,113100,57084255780,17700,17700,17720,17700,14475
|
|
20230725,113000,56827889310,17700,17680,17710,17670,41939
|
|
20230725,112900,56085846250,17670,17690,17700,17670,12776
|
|
20230725,112800,55859899010,17700,17700,17710,17690,13017
|
|
20230725,112700,55629536280,17700,17700,17710,17690,4160
|
|
20230725,112600,55555918060,17700,17710,17720,17680,16398
|
|
20230725,112500,55265546840,17710,17680,17710,17680,12836
|
|
20230725,112400,55038381810,17690,17660,17690,17650,15240
|
|
20230725,112300,54769099640,17660,17660,17670,17650,5446
|
|
20230725,112200,54672925300,17660,17670,17680,17650,10464
|
|
20230725,112100,54488121180,17670,17680,17690,17670,11049
|
|
20230725,112000,54292816380,17680,17690,17690,17680,3366
|
|
20230725,111900,54233278260,17690,17680,17690,17670,6717
|
|
20230725,111800,54114533990,17680,17660,17680,17650,10461
|
|
20230725,111700,53929740360,17660,17640,17670,17630,14402
|
|
20230725,111600,53675613080,17630,17680,17690,17630,31340
|
|
20230725,111500,53122291490,17670,17720,17730,17670,41460
|
|
20230725,111400,52388515820,17720,17720,17730,17700,24620
|
|
20230725,111300,51952380420,17710,17700,17730,17700,31181
|
|
20230725,111200,51399839240,17690,17700,17710,17650,35840
|
|
20230725,111100,50766051920,17690,17750,17760,17690,43501
|
|
20230725,111000,49994769050,17750,17710,17750,17700,44021
|
|
20230725,110900,49214194170,17710,17730,17730,17700,16273
|
|
20230725,110800,48925978920,17720,17700,17730,17700,44175
|
|
20230725,110700,48143318040,17700,17680,17710,17670,26783
|
|
20230725,110600,47669368840,17680,17720,17730,17660,29704
|
|
20230725,110500,47143540690,17720,17660,17730,17660,79224
|
|
20230725,110400,45741351370,17660,17580,17660,17580,140138
|
|
20230725,110300,43271441810,17580,17570,17590,17570,19079
|
|
20230725,110200,42936041780,17570,17560,17590,17550,30472
|
|
20230725,110100,42400600450,17560,17550,17560,17540,3224
|
|
20230725,110000,42344013890,17550,17520,17560,17520,24127
|
|
20230725,105900,41920736600,17520,17520,17530,17500,14342
|
|
20230725,105800,41669587510,17520,17520,17530,17520,3290
|
|
20230725,105700,41611934800,17530,17520,17530,17520,5085
|
|
20230725,105600,41522805220,17520,17540,17540,17520,5052
|
|
20230725,105500,41434237220,17540,17500,17540,17500,23531
|
|
20230725,105400,41021982600,17500,17480,17500,17480,26934
|
|
20230725,105300,40550696870,17470,17470,17490,17460,19223
|
|
20230725,105200,40214747890,17470,17470,17480,17470,5668
|
|
20230725,105100,40115722130,17470,17470,17480,17450,6251
|
|
20230725,105000,40006554850,17470,17480,17480,17460,2257
|
|
20230725,104900,39967123460,17480,17460,17480,17450,4211
|
|
20230725,104800,39893588220,17460,17450,17470,17450,7950
|
|
20230725,104700,39754813000,17440,17450,17460,17440,2723
|
|
20230725,104600,39707305690,17450,17450,17460,17440,6898
|
|
20230725,104500,39586917560,17440,17450,17450,17430,4955
|
|
20230725,104400,39500504580,17450,17440,17450,17420,7127
|
|
20230725,104300,39376269790,17440,17450,17450,17430,1369
|
|
20230725,104200,39352393560,17450,17430,17450,17420,15628
|
|
20230725,104100,39079862080,17440,17410,17440,17410,4212
|
|
20230725,104000,39006450100,17410,17400,17430,17390,12817
|
|
20230725,103900,38783339060,17400,17400,17400,17390,7598
|
|
20230725,103800,38651167470,17390,17400,17400,17390,10098
|
|
20230725,103700,38475544830,17390,17430,17440,17390,26604
|
|
20230725,103600,38012370120,17430,17440,17440,17420,9346
|
|
20230725,103500,37849466840,17440,17430,17440,17420,2585
|
|
20230725,103400,37804411510,17420,17430,17440,17420,3822
|
|
20230725,103300,37737794500,17430,17430,17440,17420,7275
|
|
20230725,103200,37611028700,17430,17430,17440,17420,8094
|
|
20230725,103100,37469939570,17420,17430,17430,17420,3691
|
|
20230725,103000,37405626760,17430,17420,17450,17420,10797
|
|
20230725,102900,37217476040,17420,17430,17440,17410,5880
|
|
20230725,102800,37115018380,17420,17440,17450,17420,4116
|
|
20230725,102700,37043256930,17440,17440,17450,17430,3756
|
|
20230725,102600,36977767850,17440,17450,17460,17430,7183
|
|
20230725,102500,36852467600,17460,17450,17460,17440,9487
|
|
20230725,102400,36686920000,17460,17450,17460,17430,6294
|
|
20230725,102300,36577078930,17450,17470,17470,17410,20677
|
|
20230725,102200,36216726110,17420,17420,17490,17410,20711
|
|
20230725,102100,35855678200,17420,17440,17450,17410,27238
|
|
20230725,102000,35380870250,17440,17460,17470,17440,13145
|
|
20230725,101900,35151450550,17460,17490,17510,17460,11667
|
|
20230725,101800,34947523990,17490,17510,17520,17470,21827
|
|
20230725,101700,34565653870,17520,17510,17520,17510,6219
|
|
20230725,101600,34456727370,17520,17510,17520,17490,5403
|
|
20230725,101500,34362151420,17500,17510,17510,17490,5041
|
|
20230725,101400,34273928700,17500,17500,17510,17480,8970
|
|
20230725,101300,34116992780,17490,17510,17510,17480,19213
|
|
20230725,101200,33780854340,17510,17530,17530,17510,13816
|
|
20230725,101100,33538874440,17530,17570,17570,17530,10551
|
|
20230725,101000,33353763480,17560,17570,17580,17560,12055
|
|
20230725,100900,33141953280,17580,17560,17590,17560,4666
|
|
20230725,100800,33059968960,17570,17590,17600,17560,14648
|
|
20230725,100700,32802440890,17600,17600,17610,17590,13703
|
|
20230725,100600,32561261240,17610,17590,17610,17580,44015
|
|
20230725,100500,31786728210,17580,17570,17590,17560,23034
|
|
20230725,100400,31381853500,17560,17530,17570,17530,15765
|
|
20230725,100300,31105126610,17540,17530,17550,17520,17008
|
|
20230725,100200,30806862220,17520,17520,17530,17510,3081
|
|
20230725,100100,30752880870,17520,17530,17530,17520,6123
|
|
20230725,100000,30645573520,17530,17520,17530,17510,4277
|
|
20230725,095900,30570614630,17520,17500,17530,17500,17685
|
|
20230725,095800,30260881790,17500,17520,17520,17500,8054
|
|
20230725,095700,30119851850,17510,17540,17540,17510,13853
|
|
20230725,095600,29877066550,17530,17540,17540,17530,11412
|
|
20230725,095500,29677003350,17530,17540,17550,17530,8527
|
|
20230725,095400,29527425750,17540,17520,17550,17520,8776
|
|
20230725,095300,29373519880,17530,17530,17530,17510,13678
|
|
20230725,095200,29133877920,17530,17560,17560,17520,26397
|
|
20230725,095100,28670707140,17560,17550,17560,17520,49616
|
|
20230725,095000,27800610860,17560,17540,17570,17520,17866
|
|
20230725,094900,27487138650,17540,17550,17570,17510,8538
|
|
20230725,094800,27337352340,17550,17590,17600,17540,24055
|
|
20230725,094700,26914542550,17600,17570,17600,17500,77485
|
|
20230725,094600,25552616990,17580,17520,17580,17510,37664
|
|
20230725,094500,24891811240,17520,17510,17530,17500,10448
|
|
20230725,094400,24708781840,17500,17480,17510,17470,12808
|
|
20230725,094300,24484680990,17480,17520,17520,17470,11074
|
|
20230725,094200,24290911510,17520,17510,17520,17500,9365
|
|
20230725,094100,24126939110,17500,17550,17560,17500,29259
|
|
20230725,094000,23613793040,17560,17570,17580,17550,33558
|
|
20230725,093900,23024431850,17570,17560,17570,17550,22845
|
|
20230725,093800,22623264520,17560,17560,17580,17560,36168
|
|
20230725,093700,21987932930,17570,17550,17570,17540,50469
|
|
20230725,093600,21102047850,17540,17460,17550,17460,105080
|
|
20230725,093500,19262651680,17470,17460,17470,17450,9072
|
|
20230725,093400,19104275220,17460,17460,17480,17450,21789
|
|
20230725,093300,18723653500,17460,17460,17460,17440,11697
|
|
20230725,093200,18519509970,17450,17420,17460,17420,51651
|
|
20230725,093100,17618796550,17420,17430,17440,17380,27423
|
|
20230725,093000,17141558530,17430,17440,17440,17420,7913
|
|
20230725,092900,17003619750,17440,17380,17440,17370,19858
|
|
20230725,092800,16658084460,17390,17340,17390,17340,11123
|
|
20230725,092700,16464918170,17340,17340,17350,17330,12553
|
|
20230725,092600,16247196270,17340,17340,17350,17340,5454
|
|
20230725,092500,16152613630,17350,17350,17350,17340,3746
|
|
20230725,092400,16087650520,17340,17320,17350,17310,17399
|
|
20230725,092300,15785871540,17320,17330,17350,17310,33115
|
|
20230725,092200,15212213140,17320,17350,17360,17320,23193
|
|
20230725,092100,14809959670,17360,17350,17360,17340,14910
|
|
20230725,092000,14551298990,17350,17420,17430,17350,29345
|
|
20230725,091900,14041424670,17430,17430,17440,17410,15271
|
|
20230725,091800,13775283040,17430,17410,17440,17410,13749
|
|
20230725,091700,13535665400,17410,17350,17420,17350,37830
|
|
20230725,091600,12878259210,17360,17350,17360,17340,26371
|
|
20230725,091500,12420717610,17350,17370,17370,17350,7950
|
|
20230725,091400,12282713310,17370,17370,17380,17360,21425
|
|
20230725,091300,11910609560,17380,17400,17410,17370,19645
|
|
20230725,091200,11569030790,17400,17410,17420,17380,24896
|
|
20230725,091100,11135836400,17410,17420,17450,17390,22421
|
|
20230725,091000,10745495080,17420,17400,17480,17400,33565
|
|
20230725,090900,10159903340,17410,17460,17470,17380,50951
|
|
20230725,090800,9272426870,17470,17470,17520,17460,31240
|
|
20230725,090700,8725972580,17470,17470,17510,17450,43825
|
|
20230725,090600,7959641570,17480,17440,17480,17410,34141
|
|
20230725,090500,7363837780,17450,17530,17530,17410,66355
|
|
20230725,090400,6204100850,17510,17500,17560,17500,65671
|
|
20230725,090300,5053010010,17510,17550,17550,17500,55998
|
|
20230725,090200,4071289260,17560,17480,17560,17460,64064
|
|
20230725,090100,2949524920,17490,17390,17560,17350,82465
|
|
20230725,090000,1507002780,17400,17310,17430,17310,84684
|