646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194300,4808853650,25300,25300,25300,25300,5638
|
|
20230725,194200,4808853650,25300,25300,25300,25300,0
|
|
20230725,194100,4808853650,25300,25300,25300,25300,0
|
|
20230725,194000,4808853650,25300,25300,25300,25300,0
|
|
20230725,193900,4808853650,25300,25300,25300,25300,0
|
|
20230725,193800,4808853650,25300,25300,25300,25300,0
|
|
20230725,193700,4808853650,25300,25300,25300,25300,0
|
|
20230725,193600,4808853650,25300,25300,25300,25300,0
|
|
20230725,193500,4808853650,25300,25300,25300,25300,0
|
|
20230725,193400,4808853650,25300,25300,25300,25300,0
|
|
20230725,193300,4808853650,25300,25300,25300,25300,0
|
|
20230725,193200,4808853650,25300,25300,25300,25300,0
|
|
20230725,193100,4808853650,25300,25300,25300,25300,0
|
|
20230725,193000,4808853650,25300,25300,25300,25300,0
|
|
20230725,192900,4808853650,25300,25300,25300,25300,0
|
|
20230725,192800,4808853650,25300,25300,25300,25300,0
|
|
20230725,192700,4808853650,25300,25300,25300,25300,0
|
|
20230725,192600,4808853650,25300,25300,25300,25300,0
|
|
20230725,192500,4808853650,25300,25300,25300,25300,0
|
|
20230725,192400,4808853650,25300,25300,25300,25300,0
|
|
20230725,192300,4808853650,25300,25300,25300,25300,0
|
|
20230725,192200,4808853650,25300,25300,25300,25300,0
|
|
20230725,192100,4808853650,25300,25300,25300,25300,0
|
|
20230725,192000,4808853650,25300,25300,25300,25300,0
|
|
20230725,191900,4808853650,25300,25300,25300,25300,0
|
|
20230725,191800,4808853650,25300,25300,25300,25300,0
|
|
20230725,191700,4808853650,25300,25300,25300,25300,0
|
|
20230725,191600,4808853650,25300,25300,25300,25300,0
|
|
20230725,191500,4808853650,25300,25300,25300,25300,0
|
|
20230725,191400,4808853650,25300,25300,25300,25300,0
|
|
20230725,191300,4808853650,25300,25300,25300,25300,5638
|
|
20230725,191200,4808853650,25300,25300,25300,25300,0
|
|
20230725,191100,4808853650,25300,25300,25300,25300,0
|
|
20230725,191000,4808853650,25300,25300,25300,25300,0
|
|
20230725,190900,4808853650,25300,25300,25300,25300,0
|
|
20230725,190800,4808853650,25300,25300,25300,25300,0
|
|
20230725,190700,4808853650,25300,25300,25300,25300,0
|
|
20230725,190600,4808853650,25300,25300,25300,25300,0
|
|
20230725,190500,4808853650,25300,25300,25300,25300,0
|
|
20230725,190400,4808853650,25300,25300,25300,25300,0
|
|
20230725,190300,4808853650,25300,25300,25300,25300,0
|
|
20230725,190200,4808853650,25300,25300,25300,25300,0
|
|
20230725,190100,4808853650,25300,25300,25300,25300,0
|
|
20230725,190000,4808853650,25300,25300,25300,25300,0
|
|
20230725,185900,4808853650,25300,25300,25300,25300,0
|
|
20230725,185800,4808853650,25300,25300,25300,25300,0
|
|
20230725,185700,4808853650,25300,25300,25300,25300,0
|
|
20230725,185600,4808853650,25300,25300,25300,25300,0
|
|
20230725,185500,4808853650,25300,25300,25300,25300,0
|
|
20230725,185400,4808853650,25300,25300,25300,25300,0
|
|
20230725,185300,4808853650,25300,25300,25300,25300,0
|
|
20230725,185200,4808853650,25300,25300,25300,25300,0
|
|
20230725,185100,4808853650,25300,25300,25300,25300,0
|
|
20230725,185000,4808853650,25300,25300,25300,25300,0
|
|
20230725,184900,4808853650,25300,25300,25300,25300,0
|
|
20230725,184800,4808853650,25300,25300,25300,25300,0
|
|
20230725,184700,4808853650,25300,25300,25300,25300,0
|
|
20230725,184600,4808853650,25300,25300,25300,25300,0
|
|
20230725,184500,4808853650,25300,25300,25300,25300,0
|
|
20230725,184400,4808853650,25300,25300,25300,25300,0
|
|
20230725,184300,4808853650,25300,25300,25300,25300,5638
|
|
20230725,184200,4808853650,25300,25300,25300,25300,0
|
|
20230725,184100,4808853650,25300,25300,25300,25300,0
|
|
20230725,184000,4808853650,25300,25300,25300,25300,0
|
|
20230725,183900,4808853650,25300,25300,25300,25300,0
|
|
20230725,183800,4808853650,25300,25300,25300,25300,0
|
|
20230725,183700,4808853650,25300,25300,25300,25300,0
|
|
20230725,183600,4808853650,25300,25300,25300,25300,0
|
|
20230725,183500,4808853650,25300,25300,25300,25300,0
|
|
20230725,183400,4808853650,25300,25300,25300,25300,0
|
|
20230725,183300,4808853650,25300,25300,25300,25300,0
|
|
20230725,183200,4808853650,25300,25300,25300,25300,0
|
|
20230725,183100,4808853650,25300,25300,25300,25300,0
|
|
20230725,183000,4808853650,25300,25300,25300,25300,0
|
|
20230725,182900,4808853650,25300,25300,25300,25300,0
|
|
20230725,182800,4808853650,25300,25300,25300,25300,0
|
|
20230725,182700,4808853650,25300,25300,25300,25300,0
|
|
20230725,182600,4808853650,25300,25300,25300,25300,0
|
|
20230725,182500,4808853650,25300,25300,25300,25300,0
|
|
20230725,182400,4808853650,25300,25300,25300,25300,0
|
|
20230725,182300,4808853650,25300,25300,25300,25300,0
|
|
20230725,182200,4808853650,25300,25300,25300,25300,0
|
|
20230725,182100,4808853650,25300,25300,25300,25300,0
|
|
20230725,182000,4808853650,25300,25300,25300,25300,0
|
|
20230725,181900,4808853650,25300,25300,25300,25300,0
|
|
20230725,181800,4808853650,25300,25300,25300,25300,0
|
|
20230725,181700,4808853650,25300,25300,25300,25300,0
|
|
20230725,181600,4808853650,25300,25300,25300,25300,0
|
|
20230725,181500,4808853650,25300,25300,25300,25300,0
|
|
20230725,181400,4808853650,25300,25300,25300,25300,0
|
|
20230725,181300,4808853650,25300,25300,25300,25300,5638
|
|
20230725,181200,4808853650,25300,25300,25300,25300,0
|
|
20230725,181100,4808853650,25300,25300,25300,25300,0
|
|
20230725,181000,4808853650,25300,25300,25300,25300,0
|
|
20230725,180900,4808853650,25300,25300,25300,25300,0
|
|
20230725,180800,4808853650,25300,25300,25300,25300,0
|
|
20230725,180700,4808853650,25300,25300,25300,25300,0
|
|
20230725,180600,4808853650,25300,25300,25300,25300,0
|
|
20230725,180500,4808853650,25300,25300,25300,25300,0
|
|
20230725,180400,4808853650,25300,25300,25300,25300,0
|
|
20230725,180300,4808853650,25300,25300,25300,25300,0
|
|
20230725,180200,4808853650,25300,25300,25300,25300,0
|
|
20230725,180100,4808853650,25300,25300,25300,25300,0
|
|
20230725,180000,4808853650,25300,25300,25300,25300,0
|
|
20230725,175900,4808853650,25300,25300,25300,25300,0
|
|
20230725,175800,4808853650,25300,25300,25300,25300,0
|
|
20230725,175700,4808853650,25300,25300,25300,25300,0
|
|
20230725,175600,4808853650,25300,25300,25300,25300,0
|
|
20230725,175500,4808853650,25300,25300,25300,25300,0
|
|
20230725,175400,4808853650,25300,25300,25300,25300,0
|
|
20230725,175300,4808853650,25300,25300,25300,25300,0
|
|
20230725,175200,4808853650,25300,25300,25300,25300,0
|
|
20230725,175100,4808853650,25300,25300,25300,25300,0
|
|
20230725,175000,4808853650,25300,25300,25300,25300,0
|
|
20230725,174900,4808853650,25300,25300,25300,25300,0
|
|
20230725,174800,4808853650,25300,25300,25300,25300,0
|
|
20230725,174700,4808853650,25300,25300,25300,25300,0
|
|
20230725,174600,4808853650,25300,25300,25300,25300,0
|
|
20230725,174500,4808853650,25300,25300,25300,25300,0
|
|
20230725,174400,4808853650,25300,25300,25300,25300,0
|
|
20230725,174300,4808853650,25300,25300,25300,25300,5638
|
|
20230725,174200,4808853650,25300,25300,25300,25300,0
|
|
20230725,174100,4808853650,25300,25300,25300,25300,0
|
|
20230725,174000,4808853650,25300,25300,25300,25300,0
|
|
20230725,173900,4808853650,25300,25300,25300,25300,0
|
|
20230725,173800,4808853650,25300,25300,25300,25300,0
|
|
20230725,173700,4808853650,25300,25300,25300,25300,0
|
|
20230725,173600,4808853650,25300,25300,25300,25300,0
|
|
20230725,173500,4808853650,25300,25300,25300,25300,0
|
|
20230725,173400,4808853650,25300,25300,25300,25300,0
|
|
20230725,173300,4808853650,25300,25300,25300,25300,0
|
|
20230725,173200,4808853650,25300,25300,25300,25300,0
|
|
20230725,173100,4808853650,25300,25300,25300,25300,0
|
|
20230725,173000,4808853650,25300,25300,25300,25300,0
|
|
20230725,172900,4808853650,25300,25300,25300,25300,0
|
|
20230725,172800,4808853650,25300,25300,25300,25300,0
|
|
20230725,172700,4808853650,25300,25300,25300,25300,0
|
|
20230725,172600,4808853650,25300,25300,25300,25300,0
|
|
20230725,172500,4808853650,25300,25300,25300,25300,0
|
|
20230725,172400,4808853650,25300,25300,25300,25300,0
|
|
20230725,172300,4808853650,25300,25300,25300,25300,0
|
|
20230725,172200,4808853650,25300,25300,25300,25300,0
|
|
20230725,172100,4808853650,25300,25300,25300,25300,0
|
|
20230725,172000,4808853650,25300,25300,25300,25300,0
|
|
20230725,171900,4808853650,25300,25300,25300,25300,0
|
|
20230725,171800,4808853650,25300,25300,25300,25300,0
|
|
20230725,171700,4808853650,25300,25300,25300,25300,0
|
|
20230725,171600,4808853650,25300,25300,25300,25300,0
|
|
20230725,171500,4808853650,25300,25300,25300,25300,0
|
|
20230725,171400,4808853650,25300,25300,25300,25300,0
|
|
20230725,171300,4808853650,25300,25300,25300,25300,5638
|
|
20230725,171200,4808853650,25300,25300,25300,25300,0
|
|
20230725,171100,4808853650,25300,25300,25300,25300,0
|
|
20230725,171000,4808853650,25300,25300,25300,25300,0
|
|
20230725,170900,4808853650,25300,25300,25300,25300,0
|
|
20230725,170800,4808853650,25300,25300,25300,25300,0
|
|
20230725,170700,4808853650,25300,25300,25300,25300,0
|
|
20230725,170600,4808853650,25300,25300,25300,25300,0
|
|
20230725,170500,4808853650,25300,25300,25300,25300,0
|
|
20230725,170400,4808853650,25300,25300,25300,25300,0
|
|
20230725,170300,4808853650,25300,25300,25300,25300,0
|
|
20230725,170200,4808853650,25300,25300,25300,25300,0
|
|
20230725,170100,4808853650,25300,25300,25300,25300,0
|
|
20230725,170000,4808853650,25300,25300,25300,25300,0
|
|
20230725,165900,4808853650,25300,25300,25300,25300,0
|
|
20230725,165800,4808853650,25300,25300,25300,25300,0
|
|
20230725,165700,4808853650,25300,25300,25300,25300,0
|
|
20230725,165600,4808853650,25300,25300,25300,25300,0
|
|
20230725,165500,4808853650,25300,25300,25300,25300,0
|
|
20230725,165400,4808853650,25300,25300,25300,25300,0
|
|
20230725,165300,4808853650,25300,25300,25300,25300,0
|
|
20230725,165200,4808853650,25300,25300,25300,25300,0
|
|
20230725,165100,4808853650,25300,25300,25300,25300,0
|
|
20230725,165000,4808853650,25300,25300,25300,25300,0
|
|
20230725,164900,4808853650,25300,25300,25300,25300,0
|
|
20230725,164800,4808853650,25300,25300,25300,25300,0
|
|
20230725,164700,4808853650,25300,25300,25300,25300,0
|
|
20230725,164600,4808853650,25300,25300,25300,25300,0
|
|
20230725,164500,4808853650,25300,25300,25300,25300,0
|
|
20230725,164400,4808853650,25300,25300,25300,25300,0
|
|
20230725,164300,4808853650,25300,25300,25300,25300,5638
|
|
20230725,164200,4808853650,25300,25300,25300,25300,0
|
|
20230725,164100,4808853650,25300,25300,25300,25300,0
|
|
20230725,164000,4808853650,25300,25300,25300,25300,0
|
|
20230725,163900,4808853650,25300,25300,25300,25300,0
|
|
20230725,163800,4808853650,25300,25300,25300,25300,0
|
|
20230725,163700,4808853650,25300,25300,25300,25300,0
|
|
20230725,163600,4808853650,25300,25300,25300,25300,0
|
|
20230725,163500,4808853650,25300,25300,25300,25300,0
|
|
20230725,163400,4808853650,25300,25300,25300,25300,0
|
|
20230725,163300,4808853650,25300,25300,25300,25300,0
|
|
20230725,163200,4808853650,25300,25300,25300,25300,0
|
|
20230725,163100,4808853650,25300,25300,25300,25300,0
|
|
20230725,163000,4808853650,25300,25300,25300,25300,0
|
|
20230725,162900,4808853650,25300,25300,25300,25300,0
|
|
20230725,162800,4808853650,25300,25300,25300,25300,0
|
|
20230725,162700,4808853650,25300,25300,25300,25300,0
|
|
20230725,162600,4808853650,25300,25300,25300,25300,0
|
|
20230725,162500,4808853650,25300,25300,25300,25300,0
|
|
20230725,162400,4808853650,25300,25300,25300,25300,0
|
|
20230725,162300,4808853650,25300,25300,25300,25300,0
|
|
20230725,162200,4808853650,25300,25300,25300,25300,0
|
|
20230725,162100,4808853650,25300,25300,25300,25300,0
|
|
20230725,162000,4808853650,25300,25300,25300,25300,0
|
|
20230725,161900,4808853650,25300,25300,25300,25300,0
|
|
20230725,161800,4808853650,25300,25300,25300,25300,0
|
|
20230725,161700,4808853650,25300,25300,25300,25300,0
|
|
20230725,161600,4808853650,25300,25300,25300,25300,0
|
|
20230725,161500,4808853650,25300,25300,25300,25300,0
|
|
20230725,161400,4808853650,25300,25300,25300,25300,0
|
|
20230725,161300,4808853650,25300,25300,25300,25300,5638
|
|
20230725,161200,4808853650,25300,25300,25300,25300,0
|
|
20230725,161100,4808853650,25300,25300,25300,25300,0
|
|
20230725,161000,4808853650,25300,25300,25300,25300,0
|
|
20230725,160900,4808853650,25300,25300,25300,25300,0
|
|
20230725,160800,4808853650,25300,25300,25300,25300,0
|
|
20230725,160700,4808853650,25300,25300,25300,25300,0
|
|
20230725,160600,4808853650,25300,25300,25300,25300,0
|
|
20230725,160500,4808853650,25300,25300,25300,25300,0
|
|
20230725,160400,4808853650,25300,25300,25300,25300,0
|
|
20230725,160300,4808853650,25300,25300,25300,25300,0
|
|
20230725,160200,4808853650,25300,25300,25300,25300,0
|
|
20230725,160100,4808853650,25300,25300,25300,25300,0
|
|
20230725,160000,4808853650,25300,25300,25300,25300,0
|
|
20230725,155900,4808853650,25300,25300,25300,25300,0
|
|
20230725,155800,4808853650,25300,25300,25300,25300,0
|
|
20230725,155700,4808853650,25300,25300,25300,25300,0
|
|
20230725,155600,4808853650,25300,25300,25300,25300,0
|
|
20230725,155500,4808853650,25300,25300,25300,25300,0
|
|
20230725,155400,4808853650,25300,25300,25300,25300,0
|
|
20230725,155300,4808853650,25300,25300,25300,25300,0
|
|
20230725,155200,4808853650,25300,25300,25300,25300,0
|
|
20230725,155100,4808853650,25300,25300,25300,25300,0
|
|
20230725,155000,4808853650,25300,25300,25300,25300,0
|
|
20230725,154900,4808853650,25300,25300,25300,25300,0
|
|
20230725,154800,4808853650,25300,25300,25300,25300,0
|
|
20230725,154700,4808853650,25300,25300,25300,25300,0
|
|
20230725,154600,4808853650,25300,25300,25300,25300,0
|
|
20230725,154500,4808853650,25300,25300,25300,25300,0
|
|
20230725,154400,4808853650,25300,25300,25300,25300,0
|
|
20230725,154300,4808853650,25300,25300,25300,25300,5638
|
|
20230725,154200,4808853650,25300,25300,25300,25300,0
|
|
20230725,154100,4808853650,25300,25300,25300,25300,0
|
|
20230725,154000,4808853650,25300,25300,25300,25300,0
|
|
20230725,153900,4808853650,25300,25300,25300,25300,0
|
|
20230725,153800,4808853650,25300,25300,25300,25300,0
|
|
20230725,153700,4808853650,25300,25300,25300,25300,0
|
|
20230725,153600,4808853650,25300,25300,25300,25300,0
|
|
20230725,153500,4808853650,25300,25300,25300,25300,0
|
|
20230725,153400,4808853650,25300,25300,25300,25300,0
|
|
20230725,153300,4808853650,25300,25300,25300,25300,0
|
|
20230725,153200,4808853650,25300,25300,25300,25300,0
|
|
20230725,153100,4808853650,25300,25300,25300,25300,0
|
|
20230725,153000,4808853650,25300,25300,25300,25300,5638
|
|
20230725,152900,4666212250,25300,25300,25300,25300,0
|
|
20230725,152800,4666212250,25300,25300,25300,25300,0
|
|
20230725,152700,4666212250,25300,25300,25300,25300,0
|
|
20230725,152600,4666212250,25300,25300,25300,25300,0
|
|
20230725,152500,4666212250,25300,25300,25300,25300,0
|
|
20230725,152400,4666212250,25300,25300,25300,25300,0
|
|
20230725,152300,4666212250,25300,25300,25300,25300,0
|
|
20230725,152200,4666212250,25300,25300,25300,25300,0
|
|
20230725,152100,4666212250,25300,25300,25300,25300,0
|
|
20230725,152000,4666212250,25300,25300,25300,25300,0
|
|
20230725,151900,4666212250,25300,25400,25400,25300,892
|
|
20230725,151800,4643601700,25400,25400,25400,25400,237
|
|
20230725,151700,4637581900,25400,25400,25400,25350,990
|
|
20230725,151600,4612484700,25400,25400,25400,25350,45
|
|
20230725,151500,4611341950,25400,25400,25400,25400,67
|
|
20230725,151400,4609640150,25400,25400,25400,25400,246
|
|
20230725,151300,4603391750,25400,25450,25450,25350,5264
|
|
20230725,151200,4469706100,25450,25450,25450,25450,46
|
|
20230725,151100,4468535400,25450,25450,25450,25400,1077
|
|
20230725,151000,4441129500,25400,25450,25450,25400,95
|
|
20230725,150900,4438715300,25450,25450,25450,25450,159
|
|
20230725,150800,4434668750,25450,25450,25450,25450,114
|
|
20230725,150700,4431767450,25450,25450,25450,25450,62
|
|
20230725,150600,4430189550,25450,25450,25450,25450,15
|
|
20230725,150500,4429807800,25450,25450,25450,25450,2503
|
|
20230725,150400,4366106450,25450,25500,25500,25450,168
|
|
20230725,150300,4361825550,25500,25450,25500,25450,38
|
|
20230725,150200,4360857600,25500,25450,25500,25450,63
|
|
20230725,150100,4359253800,25450,25500,25500,25450,116
|
|
20230725,150000,4356296800,25500,25500,25500,25500,16
|
|
20230725,145900,4355888800,25500,25500,25500,25500,63
|
|
20230725,145800,4354282300,25500,25450,25500,25450,207
|
|
20230725,145700,4349004000,25500,25450,25500,25450,35
|
|
20230725,145600,4348113200,25500,25500,25500,25500,17
|
|
20230725,145500,4347679700,25500,25450,25500,25450,83
|
|
20230725,145400,4345567250,25500,25450,25500,25450,411
|
|
20230725,145300,4335104800,25500,25500,25500,25450,64
|
|
20230725,145200,4333473000,25500,25500,25500,25500,2
|
|
20230725,145100,4333422000,25500,25500,25500,25500,40
|
|
20230725,145000,4332402000,25500,25500,25500,25500,0
|
|
20230725,144900,4332402000,25500,25500,25500,25500,2
|
|
20230725,144800,4332351000,25500,25500,25500,25500,2
|
|
20230725,144700,4332300000,25450,25400,25450,25400,724
|
|
20230725,144600,4313906450,25450,25450,25450,25400,80
|
|
20230725,144500,4311870550,25450,25450,25450,25450,139
|
|
20230725,144400,4308333000,25450,25450,25450,25400,133
|
|
20230725,144300,4304948750,25400,25400,25400,25400,1
|
|
20230725,144200,4304923350,25450,25450,25450,25450,50
|
|
20230725,144100,4303650850,25450,25450,25450,25400,312
|
|
20230725,144000,4295723550,25450,25400,25450,25400,54
|
|
20230725,143900,4294351800,25400,25400,25400,25400,64
|
|
20230725,143800,4292726200,25400,25400,25400,25400,737
|
|
20230725,143700,4274006400,25400,25400,25400,25400,325
|
|
20230725,143600,4265751400,25450,25450,25450,25450,105
|
|
20230725,143500,4263079150,25450,25450,25450,25450,22
|
|
20230725,143400,4262519250,25450,25450,25450,25450,1
|
|
20230725,143300,4262493800,25450,25400,25450,25400,56
|
|
20230725,143200,4261071000,25400,25400,25400,25400,100
|
|
20230725,143100,4258531000,25450,25450,25450,25450,20
|
|
20230725,143000,4258022000,25500,25400,25500,25400,121
|
|
20230725,142900,4254948400,25400,25450,25500,25350,814
|
|
20230725,142800,4234250350,25400,25400,25450,25400,527
|
|
20230725,142700,4220864350,25450,25400,25450,25400,181
|
|
20230725,142600,4216266900,25400,25400,25400,25400,824
|
|
20230725,142500,4195337300,25400,25400,25400,25400,15
|
|
20230725,142400,4194956300,25400,25400,25400,25350,804
|
|
20230725,142300,4174534800,25400,25400,25400,25400,3
|
|
20230725,142200,4174458600,25350,25350,25400,25300,3803
|
|
20230725,142100,4078108100,25350,25400,25400,25350,503
|
|
20230725,142000,4065356100,25350,25450,25500,25350,6549
|
|
20230725,141900,3898996100,25450,25450,25450,25450,781
|
|
20230725,141800,3879119650,25450,25500,25500,25450,61
|
|
20230725,141700,3877564200,25500,25500,25500,25450,81
|
|
20230725,141600,3875499200,25450,25500,25500,25450,67
|
|
20230725,141500,3873793900,25450,25500,25500,25450,65
|
|
20230725,141400,3872137550,25500,25450,25500,25450,32
|
|
20230725,141300,3871323050,25500,25500,25500,25450,1012
|
|
20230725,141200,3845567050,25500,25500,25550,25500,244
|
|
20230725,141100,3839344950,25550,25500,25550,25500,10
|
|
20230725,141000,3839089700,25550,25550,25550,25500,193
|
|
20230725,140900,3834159850,25550,25550,25550,25550,101
|
|
20230725,140800,3831579300,25550,25550,25550,25550,2
|
|
20230725,140700,3831528200,25500,25500,25550,25500,619
|
|
20230725,140600,3815743600,25500,25550,25550,25500,91
|
|
20230725,140500,3813419050,25550,25400,25550,25400,1489
|
|
20230725,140400,3775515850,25450,25450,25450,25400,301
|
|
20230725,140300,3767858000,25450,25450,25450,25400,1077
|
|
20230725,140200,3740498650,25400,25450,25450,25400,21
|
|
20230725,140100,3739964500,25450,25450,25450,25400,128
|
|
20230725,140000,3736712900,25400,25400,25450,25400,268
|
|
20230725,135900,3729904900,25450,25450,25450,25400,135
|
|
20230725,135800,3726470650,25450,25400,25450,25400,118
|
|
20230725,135700,3723470100,25400,25400,25450,25400,76
|
|
20230725,135600,3721539200,25400,25450,25450,25400,47
|
|
20230725,135500,3720344800,25400,25450,25450,25400,262
|
|
20230725,135400,3713687400,25450,25400,25450,25400,61
|
|
20230725,135300,3712135950,25400,25450,25450,25400,150
|
|
20230725,135200,3708322550,25450,25500,25550,25450,85
|
|
20230725,135100,3706155950,25500,25450,25550,25450,2811
|
|
20230725,135000,3634516800,25450,25450,25450,25400,60
|
|
20230725,134900,3632991900,25450,25450,25450,25400,108
|
|
20230725,134800,3630245300,25450,25450,25450,25400,94
|
|
20230725,134700,3627856250,25450,25450,25450,25400,237
|
|
20230725,134600,3621836200,25450,25450,25450,25400,727
|
|
20230725,134500,3603334250,25400,25400,25400,25400,133
|
|
20230725,134400,3599956050,25450,25450,25450,25400,25
|
|
20230725,134300,3599320800,25450,25400,25450,25400,72
|
|
20230725,134200,3597491700,25450,25400,25450,25400,302
|
|
20230725,134100,3589818500,25450,25450,25450,25400,148
|
|
20230725,134000,3586053900,25450,25500,25500,25450,2358
|
|
20230725,133900,3526042500,25450,25500,25500,25450,85
|
|
20230725,133800,3523876000,25450,25500,25500,25450,438
|
|
20230725,133700,3512728800,25450,25450,25450,25450,20
|
|
20230725,133600,3512219800,25450,25500,25500,25450,87
|
|
20230725,133500,3510003250,25450,25450,25500,25450,149
|
|
20230725,133400,3506211100,25500,25450,25500,25450,392
|
|
20230725,133300,3496234550,25450,25500,25500,25450,83
|
|
20230725,133200,3494121600,25500,25450,25500,25450,2896
|
|
20230725,133100,3420417750,25450,25450,25450,25450,42
|
|
20230725,133000,3419348850,25500,25500,25500,25500,339
|
|
20230725,132900,3410704350,25500,25500,25500,25500,498
|
|
20230725,132800,3398005350,25500,25500,25500,25500,713
|
|
20230725,132700,3379823850,25550,25500,25550,25500,314
|
|
20230725,132600,3371811600,25500,25550,25550,25500,143
|
|
20230725,132500,3368164550,25500,25500,25500,25500,25
|
|
20230725,132400,3367527050,25500,25500,25500,25500,39
|
|
20230725,132300,3366532550,25500,25500,25500,25500,852
|
|
20230725,132200,3344806550,25500,25550,25550,25500,176
|
|
20230725,132100,3340314950,25500,25500,25500,25500,41
|
|
20230725,132000,3339269450,25550,25550,25550,25550,2
|
|
20230725,131900,3339218350,25500,25550,25550,25500,246
|
|
20230725,131800,3332936100,25550,25550,25550,25550,129
|
|
20230725,131700,3329640150,25550,25550,25550,25500,192
|
|
20230725,131600,3324736550,25500,25500,25550,25500,134
|
|
20230725,131500,3321319500,25500,25500,25550,25500,52
|
|
20230725,131400,3319993400,25550,25550,25550,25500,141
|
|
20230725,131300,3316397700,25500,25550,25550,25500,265
|
|
20230725,131200,3309628900,25550,25550,25550,25550,292
|
|
20230725,131100,3302168300,25550,25550,25600,25550,62
|
|
20230725,131000,3300584100,25550,25600,25600,25550,132
|
|
20230725,130900,3297210900,25600,25550,25600,25550,70
|
|
20230725,130800,3295422000,25600,25600,25600,25550,25
|
|
20230725,130700,3294783050,25550,25550,25600,25550,452
|
|
20230725,130600,3283234350,25550,25550,25550,25550,20
|
|
20230725,130500,3282723350,25550,25500,25550,25500,472
|
|
20230725,130400,3270672200,25500,25500,25500,25500,21
|
|
20230725,130300,3270136700,25600,25550,25600,25500,111
|
|
20230725,130200,3267299500,25600,25550,25600,25500,70
|
|
20230725,130100,3265510700,25600,25550,25600,25550,38
|
|
20230725,130000,3264539600,25550,25550,25600,25550,142
|
|
20230725,125900,3260910800,25500,25600,25600,25500,66
|
|
20230725,125800,3259227100,25550,25450,25600,25450,474
|
|
20230725,125700,3247139350,25500,25500,25500,25450,64
|
|
20230725,125600,3245510400,25500,25500,25500,25450,177
|
|
20230725,125500,3240998850,25500,25500,25550,25500,817
|
|
20230725,125400,3220164950,25500,25550,25600,25500,861
|
|
20230725,125300,3198167100,25550,25600,25600,25550,25
|
|
20230725,125200,3197528100,25550,25550,25550,25550,60
|
|
20230725,125100,3195995100,25550,25550,25550,25550,35
|
|
20230725,125000,3195100850,25600,25600,25600,25550,93
|
|
20230725,124900,3192723850,25600,25550,25600,25550,185
|
|
20230725,124800,3187988850,25600,25600,25600,25550,23
|
|
20230725,124700,3187401050,25550,25600,25600,25550,78
|
|
20230725,124600,3185408100,25550,25600,25600,25550,45
|
|
20230725,124500,3184258250,25550,25600,25600,25550,45
|
|
20230725,124400,3183108300,25550,25550,25600,25550,43
|
|
20230725,124300,3182009450,25600,25600,25650,25600,75
|
|
20230725,124200,3180089200,25600,25550,25600,25550,48
|
|
20230725,124100,3178861350,25650,25600,25650,25600,5
|
|
20230725,124000,3178733200,25600,25600,25650,25550,55
|
|
20230725,123900,3177325600,25550,25650,25650,25550,70
|
|
20230725,123800,3175534450,25600,25600,25600,25600,358
|
|
20230725,123700,3166369650,25600,25650,25700,25600,885
|
|
20230725,123600,3143670400,25650,25650,25700,25650,62
|
|
20230725,123500,3142080000,25650,25650,25650,25650,41
|
|
20230725,123400,3141028350,25650,25650,25700,25650,116
|
|
20230725,123300,3138048250,25650,25650,25700,25600,169
|
|
20230725,123200,3133709500,25650,25700,25700,25650,21
|
|
20230725,123100,3133170800,25700,25650,25700,25600,83
|
|
20230725,123000,3131043650,25700,25600,25700,25600,285
|
|
20230725,122900,3123736250,25650,25600,25650,25600,90
|
|
20230725,122800,3121429700,25600,25650,25650,25600,54
|
|
20230725,122700,3120045700,25600,25650,25650,25600,163
|
|
20230725,122600,3115866750,25600,25600,25650,25600,615
|
|
20230725,122500,3100120500,25650,25600,25650,25600,824
|
|
20230725,122400,3079005700,25650,25650,25650,25600,204
|
|
20230725,122300,3073781950,25600,25550,25600,25550,60
|
|
20230725,122200,3072246900,25650,25600,25650,25600,56
|
|
20230725,122100,3070813200,25600,25600,25650,25600,744
|
|
20230725,122000,3051765700,25550,25600,25600,25550,110
|
|
20230725,121900,3048952150,25550,25550,25600,25550,81
|
|
20230725,121800,3046881100,25550,25600,25600,25550,42
|
|
20230725,121700,3045807850,25600,25550,25600,25550,22
|
|
20230725,121600,3045245650,25600,25500,25600,25500,920
|
|
20230725,121500,3021739800,25550,25550,25550,25550,8
|
|
20230725,121400,3021535400,25500,25500,25500,25500,71
|
|
20230725,121300,3019724900,25500,25550,25550,25500,55
|
|
20230725,121200,3018320650,25550,25550,25550,25500,30
|
|
20230725,121100,3017555200,25550,25550,25550,25500,177
|
|
20230725,121000,3013040750,25550,25550,25550,25500,43
|
|
20230725,120900,3011943850,25500,25500,25500,25500,125
|
|
20230725,120800,3008756350,25550,25550,25550,25550,15
|
|
20230725,120700,3008373100,25550,25550,25550,25500,78
|
|
20230725,120600,3006381200,25550,25550,25550,25500,421
|
|
20230725,120500,2995633300,25600,25600,25600,25550,24
|
|
20230725,120400,2995019900,25550,25550,25550,25500,440
|
|
20230725,120300,2983786400,25600,25450,25600,25450,1097
|
|
20230725,120200,2955813700,25500,25550,25550,25500,3151
|
|
20230725,120100,2875463150,25550,25550,25550,25550,248
|
|
20230725,120000,2869126750,25550,25600,25600,25550,172
|
|
20230725,115900,2864729750,25550,25550,25550,25550,20
|
|
20230725,115800,2864218750,25600,25600,25600,25550,56
|
|
20230725,115700,2862786150,25600,25600,25600,25550,146
|
|
20230725,115600,2859054550,25600,25550,25600,25550,62
|
|
20230725,115500,2857470350,25600,25550,25600,25550,4
|
|
20230725,115400,2857368000,25550,25550,25550,25550,216
|
|
20230725,115300,2851849200,25550,25500,25550,25500,349
|
|
20230725,115200,2842933500,25500,25600,25600,25500,1621
|
|
20230725,115100,2801507350,25650,25600,25650,25600,559
|
|
20230725,115000,2787194850,25650,25650,25650,25600,590
|
|
20230725,114900,2772086200,25650,25650,25650,25650,220
|
|
20230725,114800,2766443200,25600,25600,25600,25600,20
|
|
20230725,114700,2765931200,25600,25600,25600,25550,70
|
|
20230725,114600,2764139450,25600,25600,25600,25600,505
|
|
20230725,114500,2751211450,25550,25600,25600,25550,311
|
|
20230725,114400,2743256900,25600,25550,25600,25550,51
|
|
20230725,114300,2741953750,25600,25550,25600,25550,43
|
|
20230725,114200,2740854050,25550,25550,25550,25550,5
|
|
20230725,114100,2740726300,25550,25550,25550,25500,555
|
|
20230725,114000,2726547050,25550,25600,25600,25550,956
|
|
20230725,113900,2702120750,25550,25550,25550,25550,40
|
|
20230725,113800,2701098750,25550,25550,25550,25550,406
|
|
20230725,113700,2690725450,25550,25500,25550,25500,73
|
|
20230725,113600,2688863800,25500,25550,25550,25500,221
|
|
20230725,113500,2683218950,25500,25500,25500,25500,65
|
|
20230725,113400,2681561450,25500,25500,25550,25500,305
|
|
20230725,113300,2673778950,25500,25550,25550,25500,142
|
|
20230725,113200,2670151850,25500,25550,25550,25500,65
|
|
20230725,113100,2668492600,25550,25550,25550,25500,34
|
|
20230725,113000,2667625400,25550,25500,25550,25500,235
|
|
20230725,112900,2661622650,25500,25500,25550,25500,92
|
|
20230725,112800,2659273950,25500,25500,25550,25500,53
|
|
20230725,112700,2657922350,25550,25550,25550,25500,66
|
|
20230725,112600,2656237050,25550,25500,25550,25500,180
|
|
20230725,112500,2651642050,25550,25500,25550,25500,168
|
|
20230725,112400,2647352650,25500,25550,25550,25500,21
|
|
20230725,112300,2646817100,25550,25550,25550,25550,37
|
|
20230725,112200,2645871750,25500,25550,25550,25500,97
|
|
20230725,112100,2643394900,25500,25550,25550,25500,229
|
|
20230725,112000,2637544950,25550,25550,25550,25500,255
|
|
20230725,111900,2631030700,25550,25600,25600,25550,22
|
|
20230725,111800,2630468500,25550,25550,25550,25500,26
|
|
20230725,111700,2629804250,25550,25600,25600,25550,541
|
|
20230725,111600,2615980700,25650,25600,25650,25600,40
|
|
20230725,111500,2614955650,25550,25550,25550,25550,688
|
|
20230725,111400,2597377250,25500,25500,25550,25500,47
|
|
20230725,111300,2596178200,25550,25500,25550,25500,111
|
|
20230725,111200,2593342700,25500,25550,25550,25500,519
|
|
20230725,111100,2580083300,25550,25600,25600,25550,135
|
|
20230725,111000,2576628800,25700,25600,25700,25600,1211
|
|
20230725,110900,2545614950,25550,25550,25600,25550,57
|
|
20230725,110800,2544158150,25550,25500,25550,25500,640
|
|
20230725,110700,2527806200,25500,25500,25550,25500,865
|
|
20230725,110600,2505748200,25550,25550,25550,25550,546
|
|
20230725,110500,2491797900,25550,25550,25600,25500,284
|
|
20230725,110400,2484549400,25550,25600,25600,25550,747
|
|
20230725,110300,2465457850,25600,25600,25600,25600,8
|
|
20230725,110200,2465253050,25600,25600,25600,25550,125
|
|
20230725,110100,2462054050,25550,25600,25600,25550,43
|
|
20230725,110000,2460954300,25550,25550,25550,25550,20
|
|
20230725,105900,2460443300,25600,25550,25600,25500,106
|
|
20230725,105800,2457735450,25550,25500,25550,25500,181
|
|
20230725,105700,2453111900,25550,25550,25550,25550,396
|
|
20230725,105600,2442994100,25550,25550,25550,25500,155
|
|
20230725,105500,2439036200,25500,25500,25550,25500,74
|
|
20230725,105400,2437146700,25500,25550,25550,25500,82
|
|
20230725,105300,2435055100,25550,25500,25550,25500,353
|
|
20230725,105200,2426053550,25500,25450,25500,25450,553
|
|
20230725,105100,2411964050,25500,25450,25500,25450,440
|
|
20230725,105000,2400745050,25500,25450,25500,25450,74
|
|
20230725,104900,2398858350,25450,25500,25500,25450,434
|
|
20230725,104800,2387799900,25500,25450,25500,25450,752
|
|
20230725,104700,2368654450,25450,25450,25500,25400,1055
|
|
20230725,104600,2341828100,25450,25400,25450,25400,673
|
|
20230725,104500,2324731550,25400,25650,25650,25400,10587
|
|
20230725,104400,2054843700,25600,25650,25650,25600,45
|
|
20230725,104300,2053689950,25600,25600,25650,25600,434
|
|
20230725,104200,2042578600,25600,25650,25650,25600,345
|
|
20230725,104100,2033736050,25650,25700,25700,25650,316
|
|
20230725,104000,2025628950,25750,25700,25750,25650,655
|
|
20230725,103900,2008790300,25700,25650,25700,25600,135
|
|
20230725,103800,2005330050,25650,25650,25700,25650,748
|
|
20230725,103700,1986143750,25700,25700,25700,25650,112
|
|
20230725,103600,1983270850,25700,25700,25700,25650,50
|
|
20230725,103500,1981986850,25650,25700,25700,25650,333
|
|
20230725,103400,1973442900,25650,25650,25700,25650,333
|
|
20230725,103300,1964900950,25650,25650,25650,25650,512
|
|
20230725,103200,1951768150,25650,25650,25650,25600,864
|
|
20230725,103100,1929609250,25650,25650,25650,25650,25
|
|
20230725,103000,1928968000,25600,25600,25650,25600,161
|
|
20230725,102900,1924845850,25600,25650,25650,25600,65
|
|
20230725,102800,1923180500,25650,25650,25650,25600,28
|
|
20230725,102700,1922463300,25600,25600,25600,25600,342
|
|
20230725,102600,1913708100,25600,25600,25600,25600,40
|
|
20230725,102500,1912684100,25600,25650,25650,25600,1217
|
|
20230725,102400,1881528750,25650,25650,25650,25600,238
|
|
20230725,102300,1875434800,25600,25650,25650,25600,575
|
|
20230725,102200,1860712050,25650,25650,25650,25600,1795
|
|
20230725,102100,1814671300,25650,25700,25700,25650,139
|
|
20230725,102000,1811100000,25700,25700,25750,25700,1106
|
|
20230725,101900,1782675700,25700,25650,25700,25650,50
|
|
20230725,101800,1781391700,25650,25800,25800,25650,180
|
|
20230725,101700,1776766100,25800,25700,25800,25650,241
|
|
20230725,101600,1770572450,25650,25700,25700,25650,283
|
|
20230725,101500,1763312850,25700,25700,25700,25650,87
|
|
20230725,101400,1761077950,25700,25650,25700,25600,324
|
|
20230725,101300,1752768150,25650,25650,25650,25600,735
|
|
20230725,101200,1733939350,25700,25650,25700,25600,782
|
|
20230725,101100,1713880950,25700,25700,25700,25600,9620
|
|
20230725,101000,1467428700,25750,25750,25800,25700,297
|
|
20230725,100900,1459791050,25700,25800,25800,25700,265
|
|
20230725,100800,1452971400,25750,25800,25800,25750,1005
|
|
20230725,100700,1427082500,25800,25850,25850,25750,491
|
|
20230725,100600,1414406600,25900,25850,25900,25850,30
|
|
20230725,100500,1413630600,25850,25900,25900,25800,5209
|
|
20230725,100400,1279208450,25950,25950,26000,25950,433
|
|
20230725,100300,1267971950,25950,25950,26000,25950,146
|
|
20230725,100200,1264183000,25950,25900,25950,25900,3945
|
|
20230725,100100,1162006500,25850,25800,25850,25800,5054
|
|
20230725,100000,1031611300,25800,25950,25950,25750,6127
|
|
20230725,095900,873405300,25950,25950,25950,25950,20
|
|
20230725,095800,872886300,25950,25950,25950,25950,155
|
|
20230725,095700,868864050,25950,25950,25950,25950,261
|
|
20230725,095600,862091100,25950,25950,25950,25900,528
|
|
20230725,095500,848390550,25950,25900,25950,25900,192
|
|
20230725,095400,843410050,25950,25950,26000,25950,570
|
|
20230725,095300,828593550,25950,25950,25950,25950,48
|
|
20230725,095200,827347950,25950,25950,25950,25950,1266
|
|
20230725,095100,794495250,26000,26000,26000,26000,86
|
|
20230725,095000,792259250,26000,26000,26050,26000,700
|
|
20230725,094900,774047200,26000,26100,26100,26000,1369
|
|
20230725,094800,738426100,26100,26050,26100,26050,665
|
|
20230725,094700,721102650,26100,26100,26100,26050,229
|
|
20230725,094600,715131150,26100,26100,26100,26050,793
|
|
20230725,094500,694434850,26100,26050,26100,26050,1853
|
|
20230725,094400,646161300,26100,26050,26100,26050,210
|
|
20230725,094300,640684800,26100,26100,26150,26050,78
|
|
20230725,094200,638646600,26100,26150,26150,26100,1680
|
|
20230725,094100,594757800,26150,26150,26150,26100,24
|
|
20230725,094000,594131200,26150,26150,26150,26100,480
|
|
20230725,093900,581595200,26150,26100,26150,26100,355
|
|
20230725,093800,572316950,26100,26100,26150,26100,336
|
|
20230725,093700,563547200,26100,26100,26150,26100,327
|
|
20230725,093600,555012400,26150,26150,26150,26100,24
|
|
20230725,093500,554385800,26100,26100,26150,26100,755
|
|
20230725,093400,534670050,26150,26200,26200,26100,215
|
|
20230725,093300,529049750,26200,26100,26200,26100,76
|
|
20230725,093200,527062000,26150,26150,26150,26150,163
|
|
20230725,093100,522799550,26150,26150,26200,26100,92
|
|
20230725,093000,520394100,26100,26150,26200,26100,558
|
|
20230725,092900,505819100,26150,26200,26200,26150,502
|
|
20230725,092800,492691400,26200,26150,26200,26150,186
|
|
20230725,092700,487822700,26150,26150,26200,26150,63
|
|
20230725,092600,486173550,26200,26250,26300,26200,1065
|
|
20230725,092500,458248600,26250,26250,26300,26250,152
|
|
20230725,092400,454256450,26250,26300,26300,26250,59
|
|
20230725,092300,452706200,26350,26300,26350,26300,256
|
|
20230725,092200,445972400,26300,26300,26400,26300,694
|
|
20230725,092100,427691400,26300,26250,26300,26250,212
|
|
20230725,092000,422117050,26250,26350,26350,26250,152
|
|
20230725,091900,418119250,26350,26350,26350,26300,155
|
|
20230725,091800,414040000,26350,26350,26350,26300,303
|
|
20230725,091700,406059300,26350,26350,26400,26350,153
|
|
20230725,091600,402023250,26350,26300,26400,26300,371
|
|
20230725,091500,392246900,26250,26350,26350,26200,561
|
|
20230725,091400,377508700,26300,26250,26300,26250,889
|
|
20230725,091300,354169350,26250,26350,26350,26250,181
|
|
20230725,091200,349408900,26350,26250,26400,26250,540
|
|
20230725,091100,335171050,26300,26250,26350,26250,184
|
|
20230725,091000,330333650,26250,26250,26350,26250,250
|
|
20230725,090900,323769450,26250,26350,26350,26250,1621
|
|
20230725,090800,281091950,26350,26400,26450,26350,797
|
|
20230725,090700,260056950,26350,26350,26400,26350,706
|
|
20230725,090600,241425050,26350,26250,26400,26250,741
|
|
20230725,090500,221901600,26250,26300,26400,26200,264
|
|
20230725,090400,214958950,26350,26400,26400,26350,63
|
|
20230725,090300,213296050,26450,26550,26550,26450,1532
|
|
20230725,090200,172655650,26500,26550,26600,26500,1030
|
|
20230725,090100,145306200,26550,26100,26550,26100,1263
|
|
20230725,090000,111911500,26100,26000,26250,26000,4301
|