619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191600,76103216250,45350,45350,45350,45350,49743
|
|
20230725,191500,76103216250,45350,45350,45350,45350,0
|
|
20230725,191400,76103216250,45350,45350,45350,45350,0
|
|
20230725,191300,76103216250,45350,45350,45350,45350,0
|
|
20230725,191200,76103216250,45350,45350,45350,45350,0
|
|
20230725,191100,76103216250,45350,45350,45350,45350,0
|
|
20230725,191000,76103216250,45350,45350,45350,45350,0
|
|
20230725,190900,76103216250,45350,45350,45350,45350,0
|
|
20230725,190800,76103216250,45350,45350,45350,45350,0
|
|
20230725,190700,76103216250,45350,45350,45350,45350,0
|
|
20230725,190600,76103216250,45350,45350,45350,45350,0
|
|
20230725,190500,76103216250,45350,45350,45350,45350,0
|
|
20230725,190400,76103216250,45350,45350,45350,45350,0
|
|
20230725,190300,76103216250,45350,45350,45350,45350,0
|
|
20230725,190200,76103216250,45350,45350,45350,45350,0
|
|
20230725,190100,76103216250,45350,45350,45350,45350,0
|
|
20230725,190000,76103216250,45350,45350,45350,45350,0
|
|
20230725,185900,76103216250,45350,45350,45350,45350,0
|
|
20230725,185800,76103216250,45350,45350,45350,45350,0
|
|
20230725,185700,76103216250,45350,45350,45350,45350,0
|
|
20230725,185600,76103216250,45350,45350,45350,45350,0
|
|
20230725,185500,76103216250,45350,45350,45350,45350,0
|
|
20230725,185400,76103216250,45350,45350,45350,45350,0
|
|
20230725,185300,76103216250,45350,45350,45350,45350,0
|
|
20230725,185200,76103216250,45350,45350,45350,45350,0
|
|
20230725,185100,76103216250,45350,45350,45350,45350,0
|
|
20230725,185000,76103216250,45350,45350,45350,45350,0
|
|
20230725,184900,76103216250,45350,45350,45350,45350,0
|
|
20230725,184800,76103216250,45350,45350,45350,45350,0
|
|
20230725,184700,76103216250,45350,45350,45350,45350,0
|
|
20230725,184600,76103216250,45350,45350,45350,45350,49743
|
|
20230725,184500,76103216250,45350,45350,45350,45350,0
|
|
20230725,184400,76103216250,45350,45350,45350,45350,0
|
|
20230725,184300,76103216250,45350,45350,45350,45350,0
|
|
20230725,184200,76103216250,45350,45350,45350,45350,0
|
|
20230725,184100,76103216250,45350,45350,45350,45350,0
|
|
20230725,184000,76103216250,45350,45350,45350,45350,0
|
|
20230725,183900,76103216250,45350,45350,45350,45350,0
|
|
20230725,183800,76103216250,45350,45350,45350,45350,0
|
|
20230725,183700,76103216250,45350,45350,45350,45350,0
|
|
20230725,183600,76103216250,45350,45350,45350,45350,0
|
|
20230725,183500,76103216250,45350,45350,45350,45350,0
|
|
20230725,183400,76103216250,45350,45350,45350,45350,0
|
|
20230725,183300,76103216250,45350,45350,45350,45350,0
|
|
20230725,183200,76103216250,45350,45350,45350,45350,0
|
|
20230725,183100,76103216250,45350,45350,45350,45350,0
|
|
20230725,183000,76103216250,45350,45350,45350,45350,0
|
|
20230725,182900,76103216250,45350,45350,45350,45350,0
|
|
20230725,182800,76103216250,45350,45350,45350,45350,0
|
|
20230725,182700,76103216250,45350,45350,45350,45350,0
|
|
20230725,182600,76103216250,45350,45350,45350,45350,0
|
|
20230725,182500,76103216250,45350,45350,45350,45350,0
|
|
20230725,182400,76103216250,45350,45350,45350,45350,0
|
|
20230725,182300,76103216250,45350,45350,45350,45350,0
|
|
20230725,182200,76103216250,45350,45350,45350,45350,0
|
|
20230725,182100,76103216250,45350,45350,45350,45350,0
|
|
20230725,182000,76103216250,45350,45350,45350,45350,0
|
|
20230725,181900,76103216250,45350,45350,45350,45350,0
|
|
20230725,181800,76103216250,45350,45350,45350,45350,0
|
|
20230725,181700,76103216250,45350,45350,45350,45350,0
|
|
20230725,181600,76103216250,45350,45350,45350,45350,49743
|
|
20230725,181500,76103216250,45350,45350,45350,45350,0
|
|
20230725,181400,76103216250,45350,45350,45350,45350,0
|
|
20230725,181300,76103216250,45350,45350,45350,45350,0
|
|
20230725,181200,76103216250,45350,45350,45350,45350,0
|
|
20230725,181100,76103216250,45350,45350,45350,45350,0
|
|
20230725,181000,76103216250,45350,45350,45350,45350,0
|
|
20230725,180900,76103216250,45350,45350,45350,45350,0
|
|
20230725,180800,76103216250,45350,45350,45350,45350,0
|
|
20230725,180700,76103216250,45350,45350,45350,45350,0
|
|
20230725,180600,76103216250,45350,45350,45350,45350,0
|
|
20230725,180500,76103216250,45350,45350,45350,45350,0
|
|
20230725,180400,76103216250,45350,45350,45350,45350,0
|
|
20230725,180300,76103216250,45350,45350,45350,45350,0
|
|
20230725,180200,76103216250,45350,45350,45350,45350,0
|
|
20230725,180100,76103216250,45350,45350,45350,45350,0
|
|
20230725,180000,76103216250,45350,45350,45350,45350,0
|
|
20230725,175900,76103216250,45350,45350,45350,45350,0
|
|
20230725,175800,76103216250,45350,45350,45350,45350,0
|
|
20230725,175700,76103216250,45350,45350,45350,45350,0
|
|
20230725,175600,76103216250,45350,45350,45350,45350,0
|
|
20230725,175500,76103216250,45350,45350,45350,45350,0
|
|
20230725,175400,76103216250,45350,45350,45350,45350,0
|
|
20230725,175300,76103216250,45350,45350,45350,45350,0
|
|
20230725,175200,76103216250,45350,45350,45350,45350,0
|
|
20230725,175100,76103216250,45350,45350,45350,45350,0
|
|
20230725,175000,76103216250,45350,45350,45350,45350,0
|
|
20230725,174900,76103216250,45350,45350,45350,45350,0
|
|
20230725,174800,76103216250,45350,45350,45350,45350,0
|
|
20230725,174700,76103216250,45350,45350,45350,45350,0
|
|
20230725,174600,76103216250,45350,45350,45350,45350,49743
|
|
20230725,174500,76103216250,45350,45350,45350,45350,0
|
|
20230725,174400,76103216250,45350,45350,45350,45350,0
|
|
20230725,174300,76103216250,45350,45350,45350,45350,0
|
|
20230725,174200,76103216250,45350,45350,45350,45350,0
|
|
20230725,174100,76103216250,45350,45350,45350,45350,0
|
|
20230725,174000,76103216250,45350,45350,45350,45350,0
|
|
20230725,173900,76103216250,45350,45350,45350,45350,0
|
|
20230725,173800,76103216250,45350,45350,45350,45350,0
|
|
20230725,173700,76103216250,45350,45350,45350,45350,0
|
|
20230725,173600,76103216250,45350,45350,45350,45350,0
|
|
20230725,173500,76103216250,45350,45350,45350,45350,0
|
|
20230725,173400,76103216250,45350,45350,45350,45350,0
|
|
20230725,173300,76103216250,45350,45350,45350,45350,0
|
|
20230725,173200,76103216250,45350,45350,45350,45350,0
|
|
20230725,173100,76103216250,45350,45350,45350,45350,0
|
|
20230725,173000,76103216250,45350,45350,45350,45350,0
|
|
20230725,172900,76103216250,45350,45350,45350,45350,0
|
|
20230725,172800,76103216250,45350,45350,45350,45350,0
|
|
20230725,172700,76103216250,45350,45350,45350,45350,0
|
|
20230725,172600,76103216250,45350,45350,45350,45350,0
|
|
20230725,172500,76103216250,45350,45350,45350,45350,0
|
|
20230725,172400,76103216250,45350,45350,45350,45350,0
|
|
20230725,172300,76103216250,45350,45350,45350,45350,0
|
|
20230725,172200,76103216250,45350,45350,45350,45350,0
|
|
20230725,172100,76103216250,45350,45350,45350,45350,0
|
|
20230725,172000,76103216250,45350,45350,45350,45350,0
|
|
20230725,171900,76103216250,45350,45350,45350,45350,0
|
|
20230725,171800,76103216250,45350,45350,45350,45350,0
|
|
20230725,171700,76103216250,45350,45350,45350,45350,0
|
|
20230725,171600,76103216250,45350,45350,45350,45350,49743
|
|
20230725,171500,76103216250,45350,45350,45350,45350,0
|
|
20230725,171400,76103216250,45350,45350,45350,45350,0
|
|
20230725,171300,76103216250,45350,45350,45350,45350,0
|
|
20230725,171200,76103216250,45350,45350,45350,45350,0
|
|
20230725,171100,76103216250,45350,45350,45350,45350,0
|
|
20230725,171000,76103216250,45350,45350,45350,45350,0
|
|
20230725,170900,76103216250,45350,45350,45350,45350,0
|
|
20230725,170800,76103216250,45350,45350,45350,45350,0
|
|
20230725,170700,76103216250,45350,45350,45350,45350,0
|
|
20230725,170600,76103216250,45350,45350,45350,45350,0
|
|
20230725,170500,76103216250,45350,45350,45350,45350,0
|
|
20230725,170400,76103216250,45350,45350,45350,45350,0
|
|
20230725,170300,76103216250,45350,45350,45350,45350,0
|
|
20230725,170200,76103216250,45350,45350,45350,45350,0
|
|
20230725,170100,76103216250,45350,45350,45350,45350,0
|
|
20230725,170000,76103216250,45350,45350,45350,45350,0
|
|
20230725,165900,76103216250,45350,45350,45350,45350,0
|
|
20230725,165800,76103216250,45350,45350,45350,45350,0
|
|
20230725,165700,76103216250,45350,45350,45350,45350,0
|
|
20230725,165600,76103216250,45350,45350,45350,45350,0
|
|
20230725,165500,76103216250,45350,45350,45350,45350,0
|
|
20230725,165400,76103216250,45350,45350,45350,45350,0
|
|
20230725,165300,76103216250,45350,45350,45350,45350,0
|
|
20230725,165200,76103216250,45350,45350,45350,45350,0
|
|
20230725,165100,76103216250,45350,45350,45350,45350,0
|
|
20230725,165000,76103216250,45350,45350,45350,45350,0
|
|
20230725,164900,76103216250,45350,45350,45350,45350,0
|
|
20230725,164800,76103216250,45350,45350,45350,45350,0
|
|
20230725,164700,76103216250,45350,45350,45350,45350,0
|
|
20230725,164600,76103216250,45350,45350,45350,45350,49743
|
|
20230725,164500,76103216250,45350,45350,45350,45350,0
|
|
20230725,164400,76103216250,45350,45350,45350,45350,0
|
|
20230725,164300,76103216250,45350,45350,45350,45350,0
|
|
20230725,164200,76103216250,45350,45350,45350,45350,0
|
|
20230725,164100,76103216250,45350,45350,45350,45350,0
|
|
20230725,164000,76103216250,45350,45350,45350,45350,0
|
|
20230725,163900,76103216250,45350,45350,45350,45350,0
|
|
20230725,163800,76103216250,45350,45350,45350,45350,0
|
|
20230725,163700,76103216250,45350,45350,45350,45350,0
|
|
20230725,163600,76103216250,45350,45350,45350,45350,0
|
|
20230725,163500,76103216250,45350,45350,45350,45350,0
|
|
20230725,163400,76103216250,45350,45350,45350,45350,0
|
|
20230725,163300,76103216250,45350,45350,45350,45350,0
|
|
20230725,163200,76103216250,45350,45350,45350,45350,0
|
|
20230725,163100,76103216250,45350,45350,45350,45350,0
|
|
20230725,163000,76103216250,45350,45350,45350,45350,0
|
|
20230725,162900,76103216250,45350,45350,45350,45350,0
|
|
20230725,162800,76103216250,45350,45350,45350,45350,0
|
|
20230725,162700,76103216250,45350,45350,45350,45350,0
|
|
20230725,162600,76103216250,45350,45350,45350,45350,0
|
|
20230725,162500,76103216250,45350,45350,45350,45350,0
|
|
20230725,162400,76103216250,45350,45350,45350,45350,0
|
|
20230725,162300,76103216250,45350,45350,45350,45350,0
|
|
20230725,162200,76103216250,45350,45350,45350,45350,0
|
|
20230725,162100,76103216250,45350,45350,45350,45350,0
|
|
20230725,162000,76103216250,45350,45350,45350,45350,0
|
|
20230725,161900,76103216250,45350,45350,45350,45350,0
|
|
20230725,161800,76103216250,45350,45350,45350,45350,0
|
|
20230725,161700,76103216250,45350,45350,45350,45350,0
|
|
20230725,161600,76103216250,45350,45350,45350,45350,49743
|
|
20230725,161500,76103216250,45350,45350,45350,45350,0
|
|
20230725,161400,76103216250,45350,45350,45350,45350,0
|
|
20230725,161300,76103216250,45350,45350,45350,45350,0
|
|
20230725,161200,76103216250,45350,45350,45350,45350,0
|
|
20230725,161100,76103216250,45350,45350,45350,45350,0
|
|
20230725,161000,76103216250,45350,45350,45350,45350,0
|
|
20230725,160900,76103216250,45350,45350,45350,45350,0
|
|
20230725,160800,76103216250,45350,45350,45350,45350,0
|
|
20230725,160700,76103216250,45350,45350,45350,45350,0
|
|
20230725,160600,76103216250,45350,45350,45350,45350,0
|
|
20230725,160500,76103216250,45350,45350,45350,45350,0
|
|
20230725,160400,76103216250,45350,45350,45350,45350,0
|
|
20230725,160300,76103216250,45350,45350,45350,45350,0
|
|
20230725,160200,76103216250,45350,45350,45350,45350,0
|
|
20230725,160100,76103216250,45350,45350,45350,45350,0
|
|
20230725,160000,76103216250,45350,45350,45350,45350,0
|
|
20230725,155900,76103216250,45350,45350,45350,45350,0
|
|
20230725,155800,76103216250,45350,45350,45350,45350,0
|
|
20230725,155700,76103216250,45350,45350,45350,45350,0
|
|
20230725,155600,76103216250,45350,45350,45350,45350,0
|
|
20230725,155500,76103216250,45350,45350,45350,45350,0
|
|
20230725,155400,76103216250,45350,45350,45350,45350,0
|
|
20230725,155300,76103216250,45350,45350,45350,45350,0
|
|
20230725,155200,76103216250,45350,45350,45350,45350,0
|
|
20230725,155100,76103216250,45350,45350,45350,45350,0
|
|
20230725,155000,76103216250,45350,45350,45350,45350,0
|
|
20230725,154900,76103216250,45350,45350,45350,45350,0
|
|
20230725,154800,76103216250,45350,45350,45350,45350,0
|
|
20230725,154700,76103216250,45350,45350,45350,45350,0
|
|
20230725,154600,76103216250,45350,45350,45350,45350,49743
|
|
20230725,154500,76103216250,45350,45350,45350,45350,0
|
|
20230725,154400,76103216250,45350,45350,45350,45350,0
|
|
20230725,154300,76103216250,45350,45350,45350,45350,0
|
|
20230725,154200,76103216250,45350,45350,45350,45350,0
|
|
20230725,154100,76103216250,45350,45350,45350,45350,0
|
|
20230725,154000,76103216250,45350,45350,45350,45350,0
|
|
20230725,153900,76103216250,45350,45350,45350,45350,0
|
|
20230725,153800,76103216250,45350,45350,45350,45350,0
|
|
20230725,153700,76103216250,45350,45350,45350,45350,0
|
|
20230725,153600,76103216250,45350,45350,45350,45350,0
|
|
20230725,153500,76103216250,45350,45350,45350,45350,0
|
|
20230725,153400,76103216250,45350,45350,45350,45350,0
|
|
20230725,153300,76103216250,45350,45350,45350,45350,0
|
|
20230725,153200,76103216250,45350,45350,45350,45350,0
|
|
20230725,153100,76103216250,45350,45350,45350,45350,0
|
|
20230725,153000,76103216250,45350,45350,45350,45350,49743
|
|
20230725,152900,73847371200,45600,45600,45600,45600,0
|
|
20230725,152800,73847371200,45600,45600,45600,45600,0
|
|
20230725,152700,73847371200,45600,45600,45600,45600,0
|
|
20230725,152600,73847371200,45600,45600,45600,45600,0
|
|
20230725,152500,73847371200,45600,45600,45600,45600,0
|
|
20230725,152400,73847371200,45600,45600,45600,45600,0
|
|
20230725,152300,73847371200,45600,45600,45600,45600,0
|
|
20230725,152200,73847371200,45600,45600,45600,45600,0
|
|
20230725,152100,73847371200,45600,45600,45600,45600,0
|
|
20230725,152000,73847371200,45600,45600,45600,45600,0
|
|
20230725,151900,73847371200,45600,45600,45650,45550,4731
|
|
20230725,151800,73631675650,45600,45650,45650,45550,5890
|
|
20230725,151700,73363049050,45550,45650,45650,45500,4373
|
|
20230725,151600,73163588850,45650,45650,45700,45450,8109
|
|
20230725,151500,72793916300,45650,45650,45700,45600,3983
|
|
20230725,151400,72612101350,45650,45600,45700,45600,4353
|
|
20230725,151300,72413374500,45600,45550,45650,45550,7827
|
|
20230725,151200,72056333600,45600,45500,45600,45450,9288
|
|
20230725,151100,71633463400,45450,45400,45450,45350,6067
|
|
20230725,151000,71357874200,45450,45500,45500,45450,4142
|
|
20230725,150900,71169594100,45500,45500,45500,45400,2617
|
|
20230725,150800,71050617350,45500,45550,45550,45450,2611
|
|
20230725,150700,70931819900,45550,45450,45550,45450,3396
|
|
20230725,150600,70777341650,45500,45450,45500,45400,2615
|
|
20230725,150500,70658496150,45450,45450,45450,45350,5879
|
|
20230725,150400,70391513650,45450,45500,45550,45400,5098
|
|
20230725,150300,70159647150,45500,45450,45500,45400,2413
|
|
20230725,150200,70049995400,45450,45450,45450,45400,876
|
|
20230725,150100,70010205300,45450,45500,45500,45400,3660
|
|
20230725,150000,69843820700,45450,45550,45550,45450,3813
|
|
20230725,145900,69670312550,45550,45700,45700,45500,5009
|
|
20230725,145800,69441986550,45700,45700,45750,45650,6220
|
|
20230725,145700,69157804650,45650,45700,45750,45600,3389
|
|
20230725,145600,69003029550,45700,45650,45800,45650,11292
|
|
20230725,145500,68486709950,45700,45700,45800,45600,8528
|
|
20230725,145400,68097120000,45750,45700,45800,45700,7199
|
|
20230725,145300,67767771200,45700,45600,45750,45550,10432
|
|
20230725,145200,67291488100,45600,45550,45600,45500,5431
|
|
20230725,145100,67043985650,45500,45500,45500,45450,7564
|
|
20230725,145000,66699849050,45500,45450,45500,45450,5451
|
|
20230725,144900,66451872000,45450,45450,45500,45400,10722
|
|
20230725,144800,65964564350,45450,45450,45450,45400,1149
|
|
20230725,144700,65912367750,45450,45400,45450,45350,5564
|
|
20230725,144600,65659745600,45350,45400,45400,45350,3477
|
|
20230725,144500,65501924250,45400,45450,45450,45350,6651
|
|
20230725,144400,65199927800,45400,45400,45450,45350,3049
|
|
20230725,144300,65061539350,45350,45400,45450,45350,7713
|
|
20230725,144200,64711354700,45400,45400,45400,45350,1236
|
|
20230725,144100,64655271000,45350,45350,45400,45300,2873
|
|
20230725,144000,64524956400,45350,45350,45400,45300,1675
|
|
20230725,143900,64449014350,45350,45300,45350,45300,2238
|
|
20230725,143800,64347543950,45300,45400,45400,45300,7076
|
|
20230725,143700,64026478650,45350,45250,45400,45250,4503
|
|
20230725,143600,63822319250,45250,45250,45350,45250,3284
|
|
20230725,143500,63673606600,45300,45350,45350,45250,2133
|
|
20230725,143400,63576970650,45350,45250,45350,45200,7742
|
|
20230725,143300,63226379550,45250,45200,45250,45150,4970
|
|
20230725,143200,63001680850,45200,45150,45200,45050,3142
|
|
20230725,143100,62859894100,45150,45000,45150,45000,3164
|
|
20230725,143000,62717235450,45000,45000,45050,44950,1704
|
|
20230725,142900,62640506450,45000,44950,45050,44950,1866
|
|
20230725,142800,62556555250,44950,44950,45000,44900,1174
|
|
20230725,142700,62503754600,44950,44850,44950,44850,1161
|
|
20230725,142600,62451630950,44850,44900,44900,44800,3760
|
|
20230725,142500,62282970800,44900,44950,44950,44900,3639
|
|
20230725,142400,62119555800,44950,44950,44950,44900,2489
|
|
20230725,142300,62007754050,44950,44950,44950,44900,1230
|
|
20230725,142200,61952488000,44950,44950,44950,44900,1086
|
|
20230725,142100,61903686300,44950,44950,44950,44900,1478
|
|
20230725,142000,61837284950,44950,45000,45000,44900,3228
|
|
20230725,141900,61692203600,44950,45000,45050,44950,3277
|
|
20230725,141800,61544712600,45000,45050,45050,45000,855
|
|
20230725,141700,61506222950,45050,45000,45100,45000,1266
|
|
20230725,141600,61449204400,45000,45050,45050,45000,1746
|
|
20230725,141500,61370615150,45050,45000,45100,45000,937
|
|
20230725,141400,61328415500,45050,45050,45100,45000,1246
|
|
20230725,141300,61272284900,45050,45100,45100,45000,2522
|
|
20230725,141200,61158669450,45050,45050,45100,45000,1238
|
|
20230725,141100,61102883800,45050,45050,45100,45000,1255
|
|
20230725,141000,61046352050,45050,45050,45050,45000,787
|
|
20230725,140900,61010908350,45050,45150,45150,45000,2472
|
|
20230725,140800,60899509200,45150,45100,45150,45050,1412
|
|
20230725,140700,60835808150,45100,45200,45200,45050,2971
|
|
20230725,140600,60701717050,45200,45150,45250,45100,2020
|
|
20230725,140500,60610414050,45250,45050,45300,45050,3486
|
|
20230725,140400,60453010600,45050,45000,45100,44950,890
|
|
20230725,140300,60412941200,45000,45050,45100,44950,3466
|
|
20230725,140200,60256839000,45100,45000,45100,45000,1740
|
|
20230725,140100,60178447550,45050,45050,45050,45000,1007
|
|
20230725,140000,60133097100,45050,44950,45050,44950,3319
|
|
20230725,135900,59983745100,45000,44950,45000,44900,1479
|
|
20230725,135800,59917267450,44950,44900,44950,44900,2043
|
|
20230725,135700,59825464000,44900,44900,44950,44850,6020
|
|
20230725,135600,59555175550,44950,44900,44950,44900,3935
|
|
20230725,135500,59378411700,44900,45100,45150,44900,10020
|
|
20230725,135400,58927451350,45150,45100,45150,45100,3306
|
|
20230725,135300,58778320100,45100,45050,45100,45050,1806
|
|
20230725,135200,58696891100,45050,45250,45250,45050,12587
|
|
20230725,135100,58128845050,45300,45300,45300,45250,4689
|
|
20230725,135000,57916596850,45300,45350,45400,45250,6698
|
|
20230725,134900,57613013250,45400,45400,45400,45350,1887
|
|
20230725,134800,57527405700,45350,45400,45400,45350,1744
|
|
20230725,134700,57448271250,45400,45350,45450,45350,5545
|
|
20230725,134600,57196525400,45350,45350,45400,45350,2706
|
|
20230725,134500,57073717600,45400,45350,45400,45300,6422
|
|
20230725,134400,56782508650,45300,45350,45350,45250,2268
|
|
20230725,134300,56679733750,45350,45400,45450,45250,8497
|
|
20230725,134200,56294397000,45400,45450,45500,45350,10344
|
|
20230725,134100,55824354350,45450,45300,45450,45300,7903
|
|
20230725,134000,55465649550,45300,45200,45350,45200,7570
|
|
20230725,133900,55123121700,45150,45200,45200,45150,4910
|
|
20230725,133800,54901221550,45150,45150,45200,45100,5405
|
|
20230725,133700,54657200100,45200,45150,45200,45150,2697
|
|
20230725,133600,54535332750,45150,45100,45200,45050,3808
|
|
20230725,133500,54363446850,45050,45100,45150,45050,3756
|
|
20230725,133400,54194050800,45100,45100,45100,45050,2617
|
|
20230725,133300,54076058050,45100,45000,45100,45000,2897
|
|
20230725,133200,53945447950,45000,45000,45100,45000,3547
|
|
20230725,133100,53785792500,45000,45200,45200,45000,6074
|
|
20230725,133000,53511802350,45200,45100,45200,45050,7029
|
|
20230725,132900,53194507550,45100,45150,45200,45000,5454
|
|
20230725,132800,52948627800,45150,45100,45150,44900,10013
|
|
20230725,132700,52497638100,45100,45050,45150,44900,8934
|
|
20230725,132600,52095132150,45100,45150,45250,45050,8361
|
|
20230725,132500,51717776000,45150,45000,45150,44950,18838
|
|
20230725,132400,50869243400,44950,44800,45000,44800,14587
|
|
20230725,132300,50214368050,44750,44800,44800,44750,3107
|
|
20230725,132200,50075201600,44750,44700,44800,44650,7649
|
|
20230725,132100,49733009400,44750,44650,44750,44600,10006
|
|
20230725,132000,49285823850,44600,44550,44650,44500,5988
|
|
20230725,131900,49018896100,44500,44550,44600,44500,4567
|
|
20230725,131800,48815416050,44550,44500,44550,44500,4822
|
|
20230725,131700,48600664750,44500,44500,44500,44450,2478
|
|
20230725,131600,48490409250,44500,44500,44550,44450,2384
|
|
20230725,131500,48384333850,44450,44450,44550,44450,8151
|
|
20230725,131400,48021776150,44450,44400,44450,44350,3031
|
|
20230725,131300,47887195850,44350,44300,44350,44300,4233
|
|
20230725,131200,47699500600,44300,44350,44400,44300,5329
|
|
20230725,131100,47463156850,44350,44250,44350,44200,2856
|
|
20230725,131000,47336677300,44200,44100,44250,44100,3027
|
|
20230725,130900,47202939400,44100,44150,44200,44100,936
|
|
20230725,130800,47161612900,44150,44150,44200,44150,2660
|
|
20230725,130700,47044160450,44150,44200,44200,44150,1074
|
|
20230725,130600,46996732550,44200,44200,44250,44150,3809
|
|
20230725,130500,46828367300,44200,44250,44250,44200,1394
|
|
20230725,130400,46766734550,44200,44300,44300,44200,3086
|
|
20230725,130300,46630167800,44300,44300,44350,44250,1815
|
|
20230725,130200,46549765150,44300,44400,44400,44250,5565
|
|
20230725,130100,46303144050,44350,44350,44400,44350,526
|
|
20230725,130000,46279806950,44350,44350,44400,44350,1019
|
|
20230725,125900,46234598200,44400,44350,44400,44350,554
|
|
20230725,125800,46210015250,44400,44400,44400,44300,1333
|
|
20230725,125700,46150893100,44400,44350,44400,44300,2614
|
|
20230725,125600,46034881300,44350,44300,44400,44300,1610
|
|
20230725,125500,45963531950,44350,44300,44350,44300,1197
|
|
20230725,125400,45910470500,44300,44400,44400,44300,2258
|
|
20230725,125300,45810323400,44350,44350,44400,44300,3284
|
|
20230725,125200,45664675750,44350,44350,44400,44350,1028
|
|
20230725,125100,45619075050,44350,44400,44400,44350,1273
|
|
20230725,125000,45562587900,44400,44350,44400,44350,2393
|
|
20230725,124900,45456355600,44350,44300,44400,44300,2212
|
|
20230725,124800,45358264400,44350,44350,44350,44300,1875
|
|
20230725,124700,45275138400,44350,44350,44350,44300,832
|
|
20230725,124600,45238265600,44300,44300,44350,44300,943
|
|
20230725,124500,45196467050,44350,44350,44400,44300,3389
|
|
20230725,124400,45046252450,44350,44350,44400,44300,1620
|
|
20230725,124300,44974400100,44400,44400,44400,44300,3313
|
|
20230725,124200,44827453450,44400,44400,44400,44350,1556
|
|
20230725,124100,44758402200,44400,44350,44400,44300,3478
|
|
20230725,124000,44604175100,44350,44400,44400,44300,4451
|
|
20230725,123900,44406808000,44400,44450,44450,44400,2860
|
|
20230725,123800,44279786200,44450,44450,44500,44400,2285
|
|
20230725,123700,44178230500,44450,44400,44450,44350,787
|
|
20230725,123600,44143287050,44400,44350,44450,44350,2892
|
|
20230725,123500,44014898800,44400,44350,44400,44300,2127
|
|
20230725,123400,43920550800,44350,44350,44400,44250,2405
|
|
20230725,123300,43813948100,44400,44400,44450,44350,3159
|
|
20230725,123200,43673744650,44400,44350,44450,44300,3713
|
|
20230725,123100,43508984950,44350,44500,44550,44250,11880
|
|
20230725,123000,42981942850,44500,44500,44500,44450,4558
|
|
20230725,122900,42779129200,44500,44400,44500,44350,5532
|
|
20230725,122800,42533377000,44450,44400,44450,44350,1862
|
|
20230725,122700,42450712850,44400,44350,44400,44350,2643
|
|
20230725,122600,42333379450,44400,44300,44400,44250,2368
|
|
20230725,122500,42228372100,44300,44300,44400,44300,5066
|
|
20230725,122400,42003833300,44300,44250,44350,44250,4933
|
|
20230725,122300,41785370100,44250,44200,44250,44200,687
|
|
20230725,122200,41754979900,44250,44250,44300,44200,1790
|
|
20230725,122100,41675767550,44250,44250,44250,44200,1672
|
|
20230725,122000,41601795850,44200,44200,44250,44200,752
|
|
20230725,121900,41568546550,44250,44200,44250,44150,1531
|
|
20230725,121800,41500880850,44200,44150,44200,44150,926
|
|
20230725,121700,41459974300,44150,44200,44200,44150,2018
|
|
20230725,121600,41370857000,44150,44150,44200,44150,720
|
|
20230725,121500,41339056250,44150,44150,44200,44150,926
|
|
20230725,121400,41298159450,44150,44150,44200,44150,2179
|
|
20230725,121300,41201940800,44150,44150,44200,44150,1359
|
|
20230725,121200,41141911400,44150,44200,44200,44150,1479
|
|
20230725,121100,41076555600,44200,44150,44200,44150,758
|
|
20230725,121000,41043080800,44150,44150,44250,44150,1968
|
|
20230725,120900,40956110800,44200,44200,44200,44150,977
|
|
20230725,120800,40912944750,44150,44150,44200,44100,1630
|
|
20230725,120700,40840996500,44100,44150,44150,44100,2016
|
|
20230725,120600,40752059000,44150,44150,44200,44100,1187
|
|
20230725,120500,40699634250,44150,44050,44200,44050,1246
|
|
20230725,120400,40644669300,44100,44150,44150,44100,1872
|
|
20230725,120300,40562098850,44150,44150,44200,44100,2965
|
|
20230725,120200,40431256850,44150,44150,44200,44100,863
|
|
20230725,120100,40393155500,44100,44050,44150,44050,2607
|
|
20230725,120000,40278253100,44050,44150,44250,44050,4402
|
|
20230725,115900,40083895850,44200,44200,44200,44150,914
|
|
20230725,115800,40043526050,44200,44300,44350,44150,4811
|
|
20230725,115700,39830739600,44300,44250,44350,44250,1808
|
|
20230725,115600,39750655800,44300,44350,44400,44250,2511
|
|
20230725,115500,39639414750,44350,44350,44400,44300,2830
|
|
20230725,115400,39513841050,44350,44400,44450,44300,3582
|
|
20230725,115300,39354972000,44350,44350,44450,44300,8099
|
|
20230725,115200,38995545600,44300,44200,44350,44200,2715
|
|
20230725,115100,38875324750,44200,44150,44250,44100,1681
|
|
20230725,115000,38801049850,44100,44200,44200,44050,10097
|
|
20230725,114900,38355359850,44200,44250,44300,44200,3040
|
|
20230725,114800,38220869400,44300,44250,44300,44250,3100
|
|
20230725,114700,38083634850,44250,44250,44300,44200,1957
|
|
20230725,114600,37997025850,44300,44300,44350,44250,5405
|
|
20230725,114500,37757551350,44300,44300,44300,44250,8886
|
|
20230725,114400,37364039050,44250,44250,44300,44200,5174
|
|
20230725,114300,37135020100,44300,44150,44300,44150,4091
|
|
20230725,114200,36954050650,44150,44200,44200,44100,3707
|
|
20230725,114100,36790381850,44200,44150,44200,44150,1703
|
|
20230725,114000,36715157100,44200,44250,44250,44100,7461
|
|
20230725,113900,36385449400,44250,44250,44250,44050,5713
|
|
20230725,113800,36133074250,44250,44250,44350,44150,8259
|
|
20230725,113700,35767880700,44300,43950,44300,43950,15078
|
|
20230725,113600,35102866250,44000,43950,44000,43900,3333
|
|
20230725,113500,34956340400,43950,43950,44000,43900,8916
|
|
20230725,113400,34564488950,43900,43850,43950,43800,15503
|
|
20230725,113300,33883644000,43900,43750,43900,43750,6631
|
|
20230725,113200,33593127600,43750,43750,43800,43750,5041
|
|
20230725,113100,33372526500,43800,43700,43800,43700,9217
|
|
20230725,113000,32969355550,43700,43650,43700,43600,920
|
|
20230725,112900,32929177550,43650,43650,43700,43650,1123
|
|
20230725,112800,32880150200,43700,43700,43750,43650,9750
|
|
20230725,112700,32454125600,43700,43700,43700,43650,2509
|
|
20230725,112600,32344515250,43650,43650,43700,43650,532
|
|
20230725,112500,32321279800,43650,43650,43700,43600,4039
|
|
20230725,112400,32144991950,43650,43600,43650,43600,1241
|
|
20230725,112300,32090864350,43600,43650,43650,43600,751
|
|
20230725,112200,32058091900,43650,43550,43650,43500,1601
|
|
20230725,112100,31988318500,43550,43550,43600,43500,2341
|
|
20230725,112000,31886360200,43600,43600,43650,43550,8651
|
|
20230725,111900,31509192250,43600,43650,43650,43600,2926
|
|
20230725,111800,31381505650,43650,43600,43650,43550,4115
|
|
20230725,111700,31202021400,43600,43600,43600,43550,3953
|
|
20230725,111600,31029706450,43600,43500,43600,43500,2227
|
|
20230725,111500,30932716750,43550,43500,43550,43500,2531
|
|
20230725,111400,30822555850,43550,43500,43550,43500,2110
|
|
20230725,111300,30730754150,43550,43500,43550,43500,1502
|
|
20230725,111200,30665360500,43550,43500,43550,43450,3010
|
|
20230725,111100,30534445800,43450,43500,43500,43450,1112
|
|
20230725,111000,30486081700,43500,43400,43500,43400,13447
|
|
20230725,110900,29901660250,43400,43350,43400,43300,4540
|
|
20230725,110800,29704715500,43300,43350,43350,43300,831
|
|
20230725,110700,29668707650,43350,43400,43400,43350,1555
|
|
20230725,110600,29601282750,43400,43350,43400,43350,1505
|
|
20230725,110500,29536010500,43350,43300,43400,43250,2996
|
|
20230725,110400,29406324450,43250,43250,43300,43250,753
|
|
20230725,110300,29373742200,43300,43250,43300,43250,807
|
|
20230725,110200,29338830700,43300,43300,43300,43250,456
|
|
20230725,110100,29319102200,43250,43250,43300,43250,2451
|
|
20230725,110000,29213057000,43300,43200,43300,43150,3972
|
|
20230725,105900,29041411650,43200,43150,43200,43150,1444
|
|
20230725,105800,28979067150,43150,43150,43200,43150,897
|
|
20230725,105700,28940355450,43200,43150,43200,43100,1763
|
|
20230725,105600,28864325650,43150,43200,43200,43100,2022
|
|
20230725,105500,28777075600,43200,43150,43250,43150,1443
|
|
20230725,105400,28714767200,43200,43150,43200,43150,436
|
|
20230725,105300,28695949300,43150,43150,43200,43100,918
|
|
20230725,105200,28656347650,43150,43150,43200,43100,1138
|
|
20230725,105100,28607243050,43150,43150,43150,43050,1325
|
|
20230725,105000,28550120550,43150,43050,43250,43050,4048
|
|
20230725,104900,28375404750,43100,42950,43100,42950,7249
|
|
20230725,104800,28063678500,43000,43000,43000,42950,924
|
|
20230725,104700,28023977800,42950,42950,43000,42950,2077
|
|
20230725,104600,27934759850,42950,42950,43000,42900,1795
|
|
20230725,104500,27857675150,42900,42950,43000,42850,2904
|
|
20230725,104400,27733014500,42950,42900,42950,42850,1625
|
|
20230725,104300,27663307050,42900,42950,42950,42900,2093
|
|
20230725,104200,27573513100,42900,42850,42950,42850,1178
|
|
20230725,104100,27523009850,42850,42850,42900,42850,3054
|
|
20230725,104000,27392107250,42900,42900,42950,42850,3392
|
|
20230725,103900,27246580450,42950,42950,43000,42900,716
|
|
20230725,103800,27215821150,42950,42900,42950,42850,1202
|
|
20230725,103700,27164247150,42900,42950,43000,42900,4749
|
|
20230725,103600,26960340000,43000,42950,43000,42900,2819
|
|
20230725,103500,26839143950,42900,42900,42950,42850,1458
|
|
20230725,103400,26776592050,42850,42750,42850,42750,7433
|
|
20230725,103300,26458434650,42750,42700,42800,42700,1013
|
|
20230725,103200,26415131650,42700,42850,42850,42700,2916
|
|
20230725,103100,26290337900,42850,42750,42900,42700,4827
|
|
20230725,103000,26083796100,42700,42650,42750,42500,14092
|
|
20230725,102900,25483862050,42650,42750,42750,42650,4327
|
|
20230725,102800,25299117250,42750,42850,42850,42750,4282
|
|
20230725,102700,25115949700,42850,42900,42950,42850,1658
|
|
20230725,102600,25044834400,42950,42950,43000,42900,1826
|
|
20230725,102500,24966443200,42950,42950,43000,42950,3449
|
|
20230725,102400,24818193050,43000,42950,43000,42950,1060
|
|
20230725,102300,24772664950,42950,42850,42950,42850,2947
|
|
20230725,102200,24646183750,42900,42900,42950,42750,3736
|
|
20230725,102100,24486102850,42900,42850,43000,42800,13245
|
|
20230725,102000,23918101150,42850,43000,43050,42850,8949
|
|
20230725,101900,23533749350,43050,43150,43150,43000,4423
|
|
20230725,101800,23343343500,43150,43100,43150,43100,1607
|
|
20230725,101700,23274049200,43100,43100,43200,43050,4808
|
|
20230725,101600,23066771750,43100,43200,43250,43100,5145
|
|
20230725,101500,22844763850,43200,43250,43250,43200,4410
|
|
20230725,101400,22654107450,43250,43350,43350,43250,4163
|
|
20230725,101300,22473805250,43300,43350,43350,43300,1909
|
|
20230725,101200,22391130950,43350,43350,43350,43300,1935
|
|
20230725,101100,22307278900,43350,43350,43400,43300,998
|
|
20230725,101000,22264022450,43350,43350,43400,43300,3804
|
|
20230725,100900,22099121250,43350,43350,43350,43300,1385
|
|
20230725,100800,22039119200,43350,43400,43400,43300,2674
|
|
20230725,100700,21923200300,43350,43400,43450,43350,1707
|
|
20230725,100600,21849117250,43400,43400,43400,43350,4568
|
|
20230725,100500,21651001300,43400,43350,43400,43350,1244
|
|
20230725,100400,21597029000,43400,43400,43400,43350,1001
|
|
20230725,100300,21553598850,43400,43500,43500,43350,7574
|
|
20230725,100200,21224616150,43500,43500,43550,43500,1483
|
|
20230725,100100,21160098400,43450,43500,43550,43450,1817
|
|
20230725,100000,21081058050,43500,43450,43550,43450,4747
|
|
20230725,095900,20874595300,43450,43400,43500,43400,1108
|
|
20230725,095800,20826458750,43400,43350,43450,43350,1359
|
|
20230725,095700,20767481050,43350,43400,43400,43350,4718
|
|
20230725,095600,20562893750,43350,43350,43400,43350,2025
|
|
20230725,095500,20475104000,43350,43350,43400,43350,1334
|
|
20230725,095400,20417271700,43350,43350,43400,43350,1268
|
|
20230725,095300,20362302950,43350,43450,43500,43350,11604
|
|
20230725,095200,19858484850,43450,43500,43550,43450,4808
|
|
20230725,095100,19649382850,43500,43500,43550,43500,1209
|
|
20230725,095000,19596766100,43550,43600,43600,43500,3202
|
|
20230725,094900,19457311550,43600,43550,43600,43550,2006
|
|
20230725,094800,19369904850,43550,43550,43600,43550,2490
|
|
20230725,094700,19261439550,43550,43650,43650,43550,3180
|
|
20230725,094600,19122756000,43650,43600,43650,43600,3678
|
|
20230725,094500,18962307750,43600,43500,43650,43450,6851
|
|
20230725,094400,18663829350,43450,43500,43550,43450,1511
|
|
20230725,094300,18598103750,43550,43550,43550,43500,1012
|
|
20230725,094200,18554068550,43550,43550,43650,43450,6331
|
|
20230725,094100,18278536650,43550,43650,43650,43450,6490
|
|
20230725,094000,17995953400,43650,43700,43750,43600,4981
|
|
20230725,093900,17778432400,43700,43650,43800,43650,17423
|
|
20230725,093800,17016856500,43700,43550,43700,43500,9053
|
|
20230725,093700,16622071450,43600,43650,43650,43550,3721
|
|
20230725,093600,16459742000,43650,43500,43700,43500,14954
|
|
20230725,093500,15807954050,43500,43450,43500,43400,4906
|
|
20230725,093400,15594682000,43450,43500,43550,43400,6512
|
|
20230725,093300,15311519000,43500,43600,43650,43500,10854
|
|
20230725,093200,14838667650,43600,43550,43600,43500,6945
|
|
20230725,093100,14536178250,43550,43400,43600,43400,17278
|
|
20230725,093000,13784676550,43450,43450,43500,43400,4806
|
|
20230725,092900,13575859900,43500,43350,43500,43350,8274
|
|
20230725,092800,13216345150,43400,43300,43450,43300,5909
|
|
20230725,092700,12960164450,43300,43300,43350,43250,5467
|
|
20230725,092600,12723423950,43300,43550,43600,43300,10502
|
|
20230725,092500,12266890550,43500,43700,43700,43500,11790
|
|
20230725,092400,11753062450,43700,43500,43750,43500,14873
|
|
20230725,092300,11104162250,43450,43450,43550,43400,10917
|
|
20230725,092200,10629689000,43450,43300,43450,43250,7807
|
|
20230725,092100,10291124500,43300,43150,43300,43150,5598
|
|
20230725,092000,10049037100,43150,43100,43200,43100,3692
|
|
20230725,091900,9889718350,43100,42800,43150,42700,15097
|
|
20230725,091800,9240816550,42750,42750,42800,42450,4478
|
|
20230725,091700,9049684050,42750,42400,42800,42350,14549
|
|
20230725,091600,8430704900,42350,42550,42550,42350,16799
|
|
20230725,091500,7717349650,42500,42600,42600,42500,11529
|
|
20230725,091400,7226743100,42600,42600,42650,42550,6685
|
|
20230725,091300,6942010000,42600,42700,42700,42550,13925
|
|
20230725,091200,6348446000,42700,42650,42750,42650,5459
|
|
20230725,091100,6115368550,42650,42650,42700,42600,20559
|
|
20230725,091000,5238310200,42650,42750,42750,42650,12479
|
|
20230725,090900,4705498650,42750,42850,43000,42700,8257
|
|
20230725,090800,4352265650,42850,43000,43150,42800,5057
|
|
20230725,090700,4135077400,43000,43150,43200,42950,4272
|
|
20230725,090600,3951185850,43100,42750,43150,42750,12579
|
|
20230725,090500,3411598950,42800,43000,43100,42750,14536
|
|
20230725,090400,2787580300,42950,42750,43100,42700,9779
|
|
20230725,090300,2368422600,42750,43050,43100,42650,21378
|
|
20230725,090200,1451748000,43100,43050,43100,43000,12532
|
|
20230725,090100,912501950,43100,43250,43250,43100,5826
|
|
20230725,090000,661097150,43250,43100,43400,43050,14795
|