594 lines
33 KiB
CSV
594 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185100,158879418770,16300,16300,16300,16300,222922
|
|
20230725,185000,158879418770,16300,16300,16300,16300,0
|
|
20230725,184900,158879418770,16300,16300,16300,16300,0
|
|
20230725,184800,158879418770,16300,16300,16300,16300,0
|
|
20230725,184700,158879418770,16300,16300,16300,16300,0
|
|
20230725,184600,158879418770,16300,16300,16300,16300,0
|
|
20230725,184500,158879418770,16300,16300,16300,16300,0
|
|
20230725,184400,158879418770,16300,16300,16300,16300,0
|
|
20230725,184300,158879418770,16300,16300,16300,16300,0
|
|
20230725,184200,158879418770,16300,16300,16300,16300,0
|
|
20230725,184100,158879418770,16300,16300,16300,16300,0
|
|
20230725,184000,158879418770,16300,16300,16300,16300,0
|
|
20230725,183900,158879418770,16300,16300,16300,16300,0
|
|
20230725,183800,158879418770,16300,16300,16300,16300,0
|
|
20230725,183700,158879418770,16300,16300,16300,16300,0
|
|
20230725,183600,158879418770,16300,16300,16300,16300,0
|
|
20230725,183500,158879418770,16300,16300,16300,16300,0
|
|
20230725,183400,158879418770,16300,16300,16300,16300,0
|
|
20230725,183300,158879418770,16300,16300,16300,16300,0
|
|
20230725,183200,158879418770,16300,16300,16300,16300,0
|
|
20230725,183100,158879418770,16300,16300,16300,16300,0
|
|
20230725,183000,158879418770,16300,16300,16300,16300,0
|
|
20230725,182900,158879418770,16300,16300,16300,16300,0
|
|
20230725,182800,158879418770,16300,16300,16300,16300,0
|
|
20230725,182700,158879418770,16300,16300,16300,16300,0
|
|
20230725,182600,158879418770,16300,16300,16300,16300,0
|
|
20230725,182500,158879418770,16300,16300,16300,16300,0
|
|
20230725,182400,158879418770,16300,16300,16300,16300,0
|
|
20230725,182300,158879418770,16300,16300,16300,16300,0
|
|
20230725,182200,158879418770,16300,16300,16300,16300,0
|
|
20230725,182100,158879418770,16300,16300,16300,16300,222922
|
|
20230725,182000,158879418770,16300,16300,16300,16300,0
|
|
20230725,181900,158879418770,16300,16300,16300,16300,0
|
|
20230725,181800,158879418770,16300,16300,16300,16300,0
|
|
20230725,181700,158879418770,16300,16300,16300,16300,0
|
|
20230725,181600,158879418770,16300,16300,16300,16300,0
|
|
20230725,181500,158879418770,16300,16300,16300,16300,0
|
|
20230725,181400,158879418770,16300,16300,16300,16300,0
|
|
20230725,181300,158879418770,16300,16300,16300,16300,0
|
|
20230725,181200,158879418770,16300,16300,16300,16300,0
|
|
20230725,181100,158879418770,16300,16300,16300,16300,0
|
|
20230725,181000,158879418770,16300,16300,16300,16300,0
|
|
20230725,180900,158879418770,16300,16300,16300,16300,0
|
|
20230725,180800,158879418770,16300,16300,16300,16300,0
|
|
20230725,180700,158879418770,16300,16300,16300,16300,0
|
|
20230725,180600,158879418770,16300,16300,16300,16300,0
|
|
20230725,180500,158879418770,16300,16300,16300,16300,0
|
|
20230725,180400,158879418770,16300,16300,16300,16300,0
|
|
20230725,180300,158879418770,16300,16300,16300,16300,0
|
|
20230725,180200,158879418770,16300,16300,16300,16300,0
|
|
20230725,180100,158879418770,16300,16300,16300,16300,0
|
|
20230725,180000,158879418770,16300,16300,16300,16300,0
|
|
20230725,175900,158879418770,16300,16300,16300,16300,0
|
|
20230725,175800,158879418770,16300,16300,16300,16300,0
|
|
20230725,175700,158879418770,16300,16300,16300,16300,0
|
|
20230725,175600,158879418770,16300,16300,16300,16300,0
|
|
20230725,175500,158879418770,16300,16300,16300,16300,0
|
|
20230725,175400,158879418770,16300,16300,16300,16300,0
|
|
20230725,175300,158879418770,16300,16300,16300,16300,0
|
|
20230725,175200,158879418770,16300,16300,16300,16300,0
|
|
20230725,175100,158879418770,16300,16300,16300,16300,222922
|
|
20230725,175000,158879418770,16300,16300,16300,16300,0
|
|
20230725,174900,158879418770,16300,16300,16300,16300,0
|
|
20230725,174800,158879418770,16300,16300,16300,16300,0
|
|
20230725,174700,158879418770,16300,16300,16300,16300,0
|
|
20230725,174600,158879418770,16300,16300,16300,16300,0
|
|
20230725,174500,158879418770,16300,16300,16300,16300,0
|
|
20230725,174400,158879418770,16300,16300,16300,16300,0
|
|
20230725,174300,158879418770,16300,16300,16300,16300,0
|
|
20230725,174200,158879418770,16300,16300,16300,16300,0
|
|
20230725,174100,158879418770,16300,16300,16300,16300,0
|
|
20230725,174000,158879418770,16300,16300,16300,16300,0
|
|
20230725,173900,158879418770,16300,16300,16300,16300,0
|
|
20230725,173800,158879418770,16300,16300,16300,16300,0
|
|
20230725,173700,158879418770,16300,16300,16300,16300,0
|
|
20230725,173600,158879418770,16300,16300,16300,16300,0
|
|
20230725,173500,158879418770,16300,16300,16300,16300,0
|
|
20230725,173400,158879418770,16300,16300,16300,16300,0
|
|
20230725,173300,158879418770,16300,16300,16300,16300,0
|
|
20230725,173200,158879418770,16300,16300,16300,16300,0
|
|
20230725,173100,158879418770,16300,16300,16300,16300,0
|
|
20230725,173000,158879418770,16300,16300,16300,16300,0
|
|
20230725,172900,158879418770,16300,16300,16300,16300,0
|
|
20230725,172800,158879418770,16300,16300,16300,16300,0
|
|
20230725,172700,158879418770,16300,16300,16300,16300,0
|
|
20230725,172600,158879418770,16300,16300,16300,16300,0
|
|
20230725,172500,158879418770,16300,16300,16300,16300,0
|
|
20230725,172400,158879418770,16300,16300,16300,16300,0
|
|
20230725,172300,158879418770,16300,16300,16300,16300,0
|
|
20230725,172200,158879418770,16300,16300,16300,16300,0
|
|
20230725,172100,158879418770,16300,16300,16300,16300,222922
|
|
20230725,172000,158879418770,16300,16300,16300,16300,0
|
|
20230725,171900,158879418770,16300,16300,16300,16300,0
|
|
20230725,171800,158879418770,16300,16300,16300,16300,0
|
|
20230725,171700,158879418770,16300,16300,16300,16300,0
|
|
20230725,171600,158879418770,16300,16300,16300,16300,0
|
|
20230725,171500,158879418770,16300,16300,16300,16300,0
|
|
20230725,171400,158879418770,16300,16300,16300,16300,0
|
|
20230725,171300,158879418770,16300,16300,16300,16300,0
|
|
20230725,171200,158879418770,16300,16300,16300,16300,0
|
|
20230725,171100,158879418770,16300,16300,16300,16300,0
|
|
20230725,171000,158879418770,16300,16300,16300,16300,0
|
|
20230725,170900,158879418770,16300,16300,16300,16300,0
|
|
20230725,170800,158879418770,16300,16300,16300,16300,0
|
|
20230725,170700,158879418770,16300,16300,16300,16300,0
|
|
20230725,170600,158879418770,16300,16300,16300,16300,0
|
|
20230725,170500,158879418770,16300,16300,16300,16300,0
|
|
20230725,170400,158879418770,16300,16300,16300,16300,0
|
|
20230725,170300,158879418770,16300,16300,16300,16300,0
|
|
20230725,170200,158879418770,16300,16300,16300,16300,0
|
|
20230725,170100,158879418770,16300,16300,16300,16300,0
|
|
20230725,170000,158879418770,16300,16300,16300,16300,0
|
|
20230725,165900,158879418770,16300,16300,16300,16300,0
|
|
20230725,165800,158879418770,16300,16300,16300,16300,0
|
|
20230725,165700,158879418770,16300,16300,16300,16300,0
|
|
20230725,165600,158879418770,16300,16300,16300,16300,0
|
|
20230725,165500,158879418770,16300,16300,16300,16300,0
|
|
20230725,165400,158879418770,16300,16300,16300,16300,0
|
|
20230725,165300,158879418770,16300,16300,16300,16300,0
|
|
20230725,165200,158879418770,16300,16300,16300,16300,0
|
|
20230725,165100,158879418770,16300,16300,16300,16300,222922
|
|
20230725,165000,158879418770,16300,16300,16300,16300,0
|
|
20230725,164900,158879418770,16300,16300,16300,16300,0
|
|
20230725,164800,158879418770,16300,16300,16300,16300,0
|
|
20230725,164700,158879418770,16300,16300,16300,16300,0
|
|
20230725,164600,158879418770,16300,16300,16300,16300,0
|
|
20230725,164500,158879418770,16300,16300,16300,16300,0
|
|
20230725,164400,158879418770,16300,16300,16300,16300,0
|
|
20230725,164300,158879418770,16300,16300,16300,16300,0
|
|
20230725,164200,158879418770,16300,16300,16300,16300,0
|
|
20230725,164100,158879418770,16300,16300,16300,16300,0
|
|
20230725,164000,158879418770,16300,16300,16300,16300,0
|
|
20230725,163900,158879418770,16300,16300,16300,16300,0
|
|
20230725,163800,158879418770,16300,16300,16300,16300,0
|
|
20230725,163700,158879418770,16300,16300,16300,16300,0
|
|
20230725,163600,158879418770,16300,16300,16300,16300,0
|
|
20230725,163500,158879418770,16300,16300,16300,16300,0
|
|
20230725,163400,158879418770,16300,16300,16300,16300,0
|
|
20230725,163300,158879418770,16300,16300,16300,16300,0
|
|
20230725,163200,158879418770,16300,16300,16300,16300,0
|
|
20230725,163100,158879418770,16300,16300,16300,16300,0
|
|
20230725,163000,158879418770,16300,16300,16300,16300,0
|
|
20230725,162900,158879418770,16300,16300,16300,16300,0
|
|
20230725,162800,158879418770,16300,16300,16300,16300,0
|
|
20230725,162700,158879418770,16300,16300,16300,16300,0
|
|
20230725,162600,158879418770,16300,16300,16300,16300,0
|
|
20230725,162500,158879418770,16300,16300,16300,16300,0
|
|
20230725,162400,158879418770,16300,16300,16300,16300,0
|
|
20230725,162300,158879418770,16300,16300,16300,16300,0
|
|
20230725,162200,158879418770,16300,16300,16300,16300,0
|
|
20230725,162100,158879418770,16300,16300,16300,16300,222922
|
|
20230725,162000,158879418770,16300,16300,16300,16300,0
|
|
20230725,161900,158879418770,16300,16300,16300,16300,0
|
|
20230725,161800,158879418770,16300,16300,16300,16300,0
|
|
20230725,161700,158879418770,16300,16300,16300,16300,0
|
|
20230725,161600,158879418770,16300,16300,16300,16300,0
|
|
20230725,161500,158879418770,16300,16300,16300,16300,0
|
|
20230725,161400,158879418770,16300,16300,16300,16300,0
|
|
20230725,161300,158879418770,16300,16300,16300,16300,0
|
|
20230725,161200,158879418770,16300,16300,16300,16300,0
|
|
20230725,161100,158879418770,16300,16300,16300,16300,0
|
|
20230725,161000,158879418770,16300,16300,16300,16300,0
|
|
20230725,160900,158879418770,16300,16300,16300,16300,0
|
|
20230725,160800,158879418770,16300,16300,16300,16300,0
|
|
20230725,160700,158879418770,16300,16300,16300,16300,0
|
|
20230725,160600,158879418770,16300,16300,16300,16300,0
|
|
20230725,160500,158879418770,16300,16300,16300,16300,0
|
|
20230725,160400,158879418770,16300,16300,16300,16300,0
|
|
20230725,160300,158879418770,16300,16300,16300,16300,0
|
|
20230725,160200,158879418770,16300,16300,16300,16300,0
|
|
20230725,160100,158879418770,16300,16300,16300,16300,0
|
|
20230725,160000,158879418770,16300,16300,16300,16300,0
|
|
20230725,155900,158879418770,16300,16300,16300,16300,0
|
|
20230725,155800,158879418770,16300,16300,16300,16300,0
|
|
20230725,155700,158879418770,16300,16300,16300,16300,0
|
|
20230725,155600,158879418770,16300,16300,16300,16300,0
|
|
20230725,155500,158879418770,16300,16300,16300,16300,0
|
|
20230725,155400,158879418770,16300,16300,16300,16300,0
|
|
20230725,155300,158879418770,16300,16300,16300,16300,0
|
|
20230725,155200,158879418770,16300,16300,16300,16300,0
|
|
20230725,155100,158879418770,16300,16300,16300,16300,222922
|
|
20230725,155000,158879418770,16300,16300,16300,16300,0
|
|
20230725,154900,158879418770,16300,16300,16300,16300,0
|
|
20230725,154800,158879418770,16300,16300,16300,16300,0
|
|
20230725,154700,158879418770,16300,16300,16300,16300,0
|
|
20230725,154600,158879418770,16300,16300,16300,16300,0
|
|
20230725,154500,158879418770,16300,16300,16300,16300,0
|
|
20230725,154400,158879418770,16300,16300,16300,16300,0
|
|
20230725,154300,158879418770,16300,16300,16300,16300,0
|
|
20230725,154200,158879418770,16300,16300,16300,16300,0
|
|
20230725,154100,158879418770,16300,16300,16300,16300,0
|
|
20230725,154000,158879418770,16300,16300,16300,16300,0
|
|
20230725,153900,158879418770,16300,16300,16300,16300,0
|
|
20230725,153800,158879418770,16300,16300,16300,16300,0
|
|
20230725,153700,158879418770,16300,16300,16300,16300,0
|
|
20230725,153600,158879418770,16300,16300,16300,16300,0
|
|
20230725,153500,158879418770,16300,16300,16300,16300,0
|
|
20230725,153400,158879418770,16300,16300,16300,16300,0
|
|
20230725,153300,158879418770,16300,16300,16300,16300,0
|
|
20230725,153200,158879418770,16300,16300,16300,16300,0
|
|
20230725,153100,158879418770,16300,16300,16300,16300,0
|
|
20230725,153000,158879418770,16300,16300,16300,16300,222922
|
|
20230725,152900,155245790170,16320,16320,16320,16320,0
|
|
20230725,152800,155245790170,16320,16320,16320,16320,0
|
|
20230725,152700,155245790170,16320,16320,16320,16320,0
|
|
20230725,152600,155245790170,16320,16320,16320,16320,0
|
|
20230725,152500,155245790170,16320,16320,16320,16320,0
|
|
20230725,152400,155245790170,16320,16320,16320,16320,0
|
|
20230725,152300,155245790170,16320,16320,16320,16320,0
|
|
20230725,152200,155245790170,16320,16320,16320,16320,0
|
|
20230725,152100,155245790170,16320,16320,16320,16320,0
|
|
20230725,152000,155245790170,16320,16320,16320,16320,0
|
|
20230725,151900,155245790170,16320,16340,16350,16320,24999
|
|
20230725,151800,154837409650,16350,16390,16400,16340,19186
|
|
20230725,151700,154523308510,16400,16390,16410,16370,44603
|
|
20230725,151600,153792170070,16380,16360,16390,16360,30320
|
|
20230725,151500,153295644020,16370,16300,16370,16300,37697
|
|
20230725,151400,152679848730,16300,16290,16320,16280,23471
|
|
20230725,151300,152297173390,16290,16300,16310,16280,9619
|
|
20230725,151200,152140451520,16310,16290,16330,16280,26137
|
|
20230725,151100,151714281780,16300,16280,16310,16250,23244
|
|
20230725,151000,151335858830,16270,16320,16320,16270,50060
|
|
20230725,150900,150519999690,16320,16310,16320,16310,15447
|
|
20230725,150800,150267934430,16310,16290,16320,16290,15205
|
|
20230725,150700,150020039520,16300,16310,16310,16290,11161
|
|
20230725,150600,149838122720,16310,16300,16320,16280,18507
|
|
20230725,150500,149536413780,16310,16290,16310,16250,26695
|
|
20230725,150400,149102032690,16290,16300,16350,16290,37147
|
|
20230725,150300,148495900160,16300,16250,16330,16230,49288
|
|
20230725,150200,147693219020,16250,16260,16270,16220,8092
|
|
20230725,150100,147561774380,16270,16230,16270,16230,12265
|
|
20230725,150000,147362516080,16230,16270,16270,16230,18251
|
|
20230725,145900,147065884060,16270,16290,16300,16270,17406
|
|
20230725,145800,146782428200,16300,16300,16310,16290,18176
|
|
20230725,145700,146486119780,16300,16300,16310,16300,5345
|
|
20230725,145600,146398979700,16300,16290,16310,16290,11813
|
|
20230725,145500,146206391550,16290,16280,16300,16280,8326
|
|
20230725,145400,146070767370,16280,16250,16290,16250,9386
|
|
20230725,145300,145918067740,16250,16280,16300,16250,21526
|
|
20230725,145200,145567932910,16290,16280,16310,16270,32525
|
|
20230725,145100,145038292210,16280,16300,16300,16280,11615
|
|
20230725,145000,144849165710,16280,16260,16330,16260,39969
|
|
20230725,144900,144197864640,16260,16160,16290,16160,54911
|
|
20230725,144800,143307218540,16160,16170,16180,16160,19197
|
|
20230725,144700,142996825500,16170,16170,16180,16170,5551
|
|
20230725,144600,142907040650,16180,16170,16180,16170,11508
|
|
20230725,144500,142720943260,16180,16190,16190,16170,9483
|
|
20230725,144400,142567509550,16190,16190,16200,16190,6145
|
|
20230725,144300,142468011670,16190,16160,16200,16160,14087
|
|
20230725,144200,142240241350,16160,16170,16170,16150,19995
|
|
20230725,144100,141917085720,16160,16220,16220,16160,49675
|
|
20230725,144000,141112671630,16220,16260,16260,16210,15660
|
|
20230725,143900,140858585910,16250,16220,16260,16220,9120
|
|
20230725,143800,140710483630,16230,16210,16240,16210,17312
|
|
20230725,143700,140429708570,16210,16260,16260,16210,17736
|
|
20230725,143600,140141633580,16260,16260,16270,16250,13179
|
|
20230725,143500,139927328120,16260,16210,16270,16210,19270
|
|
20230725,143400,139614622630,16210,16240,16240,16210,27939
|
|
20230725,143300,139161350690,16250,16260,16260,16250,9025
|
|
20230725,143200,139014688750,16260,16260,16270,16250,18782
|
|
20230725,143100,138709403230,16260,16260,16280,16250,14318
|
|
20230725,143000,138476585520,16270,16260,16310,16260,41038
|
|
20230725,142900,137808550480,16270,16250,16270,16250,5759
|
|
20230725,142800,137714903180,16260,16270,16270,16250,9833
|
|
20230725,142700,137555019150,16260,16270,16270,16250,4825
|
|
20230725,142600,137476554030,16260,16250,16280,16250,14113
|
|
20230725,142500,137247152330,16250,16260,16280,16250,36734
|
|
20230725,142400,136650078920,16260,16270,16280,16250,9246
|
|
20230725,142300,136499696240,16280,16270,16290,16250,21983
|
|
20230725,142200,136142027850,16280,16290,16290,16270,12557
|
|
20230725,142100,135937601550,16290,16290,16300,16290,8918
|
|
20230725,142000,135792319920,16290,16280,16300,16280,7929
|
|
20230725,141900,135663154510,16280,16310,16320,16280,10905
|
|
20230725,141800,135485380700,16300,16280,16320,16280,12403
|
|
20230725,141700,135283232260,16290,16300,16310,16280,22415
|
|
20230725,141600,134918079920,16300,16320,16320,16280,19759
|
|
20230725,141500,134595980480,16320,16290,16320,16290,15862
|
|
20230725,141400,134337408930,16290,16340,16350,16290,22693
|
|
20230725,141300,133967247650,16340,16350,16370,16340,7462
|
|
20230725,141200,133845219090,16350,16350,16370,16330,22760
|
|
20230725,141100,133473102350,16350,16370,16380,16350,6258
|
|
20230725,141000,133370691470,16380,16390,16400,16370,8869
|
|
20230725,140900,133225350750,16390,16410,16420,16380,16219
|
|
20230725,140800,132959366820,16410,16450,16460,16390,25769
|
|
20230725,140700,132536383590,16450,16470,16490,16450,16640
|
|
20230725,140600,132262291680,16480,16500,16510,16470,21187
|
|
20230725,140500,131912900100,16500,16520,16550,16500,21960
|
|
20230725,140400,131550114710,16530,16550,16570,16520,42456
|
|
20230725,140300,130847467640,16530,16470,16560,16470,51484
|
|
20230725,140200,129997803790,16470,16450,16480,16450,19727
|
|
20230725,140100,129672929060,16450,16450,16470,16440,25605
|
|
20230725,140000,129251495560,16450,16350,16470,16350,42708
|
|
20230725,135900,128549878890,16390,16350,16390,16330,26775
|
|
20230725,135800,128111933720,16350,16360,16390,16350,12798
|
|
20230725,135700,127902560260,16380,16420,16430,16330,46648
|
|
20230725,135600,127137763390,16420,16430,16440,16420,16950
|
|
20230725,135500,126859293840,16430,16420,16450,16420,53458
|
|
20230725,135400,125980843380,16430,16380,16430,16360,67363
|
|
20230725,135300,124876215750,16370,16310,16410,16300,86891
|
|
20230725,135200,123454479500,16300,16250,16310,16250,36376
|
|
20230725,135100,122862386220,16260,16230,16260,16220,18822
|
|
20230725,135000,122556713160,16230,16230,16240,16220,7463
|
|
20230725,134900,122435612620,16220,16230,16240,16220,7400
|
|
20230725,134800,122315511850,16230,16220,16250,16210,18306
|
|
20230725,134700,122018404540,16210,16220,16230,16200,24829
|
|
20230725,134600,121615844090,16220,16240,16260,16220,18076
|
|
20230725,134500,121322255570,16240,16250,16280,16220,29647
|
|
20230725,134400,120840106180,16240,16200,16250,16200,34195
|
|
20230725,134300,120285728730,16200,16210,16220,16200,17179
|
|
20230725,134200,120007260480,16210,16190,16210,16190,16778
|
|
20230725,134100,119735481530,16190,16190,16200,16180,14268
|
|
20230725,134000,119504481810,16190,16180,16200,16180,20134
|
|
20230725,133900,119178565140,16190,16110,16190,16110,37980
|
|
20230725,133800,118565053230,16120,16080,16140,16080,44161
|
|
20230725,133700,117854004350,16080,16090,16100,16080,78682
|
|
20230725,133600,116588064420,16100,16090,16100,16090,11295
|
|
20230725,133500,116406298400,16100,16110,16120,16090,47393
|
|
20230725,133400,115643243830,16110,16120,16120,16110,45567
|
|
20230725,133300,114908911810,16120,16120,16130,16120,8483
|
|
20230725,133200,114772128910,16120,16130,16140,16120,9260
|
|
20230725,133100,114622798150,16130,16120,16140,16120,13440
|
|
20230725,133000,114406017300,16120,16110,16130,16110,40225
|
|
20230725,132900,113757682380,16110,16110,16120,16110,10697
|
|
20230725,132800,113585337640,16110,16120,16120,16100,27078
|
|
20230725,132700,113149107970,16120,16100,16120,16100,15870
|
|
20230725,132600,112893446330,16110,16110,16120,16100,17767
|
|
20230725,132500,112607262480,16100,16120,16130,16100,28994
|
|
20230725,132400,112140140050,16120,16120,16130,16110,41238
|
|
20230725,132300,111475492850,16110,16100,16120,16090,53086
|
|
20230725,132200,110620583780,16100,16100,16110,16090,17522
|
|
20230725,132100,110338535970,16110,16110,16120,16100,15871
|
|
20230725,132000,110082935210,16120,16140,16140,16110,15097
|
|
20230725,131900,109839510200,16140,16090,16150,16080,48962
|
|
20230725,131800,109050022390,16080,16140,16150,16080,102355
|
|
20230725,131700,107401109600,16150,16140,16160,16140,20477
|
|
20230725,131600,107070502370,16140,16140,16160,16140,22116
|
|
20230725,131500,106713341630,16150,16170,16170,16140,22011
|
|
20230725,131400,106357820900,16170,16160,16170,16150,22890
|
|
20230725,131300,105987790670,16150,16140,16160,16130,23427
|
|
20230725,131200,105609464360,16130,16150,16160,16110,81230
|
|
20230725,131100,104299287830,16140,16180,16180,16140,29365
|
|
20230725,131000,103824783610,16170,16220,16220,16170,63096
|
|
20230725,130900,102802905940,16220,16220,16230,16210,36647
|
|
20230725,130800,102208632770,16220,16240,16240,16220,28229
|
|
20230725,130700,101750547510,16240,16270,16270,16240,21923
|
|
20230725,130600,101394253370,16260,16260,16270,16250,9123
|
|
20230725,130500,101245887880,16260,16230,16260,16230,41425
|
|
20230725,130400,100572865830,16230,16240,16240,16220,40498
|
|
20230725,130300,99915514920,16230,16250,16260,16230,23137
|
|
20230725,130200,99539702690,16260,16270,16280,16250,63589
|
|
20230725,130100,98505428650,16280,16310,16320,16270,72849
|
|
20230725,130000,97318194000,16310,16340,16350,16310,45286
|
|
20230725,125900,96578575270,16350,16350,16360,16340,14143
|
|
20230725,125800,96347338460,16350,16360,16370,16350,34369
|
|
20230725,125700,95785240190,16360,16390,16390,16360,11679
|
|
20230725,125600,95594010350,16380,16400,16400,16380,11517
|
|
20230725,125500,95405260850,16390,16390,16400,16390,3082
|
|
20230725,125400,95354736330,16390,16350,16410,16350,53249
|
|
20230725,125300,94483031450,16360,16370,16370,16350,21755
|
|
20230725,125200,94127033860,16360,16360,16370,16360,15751
|
|
20230725,125100,93869307730,16360,16370,16370,16360,24308
|
|
20230725,125000,93471512780,16360,16380,16390,16350,22842
|
|
20230725,124900,93097647290,16380,16430,16440,16380,60975
|
|
20230725,124800,92097345560,16430,16420,16440,16410,56675
|
|
20230725,124700,91166462180,16410,16410,16420,16400,49046
|
|
20230725,124600,90361501050,16410,16460,16460,16410,45519
|
|
20230725,124500,89613378400,16450,16500,16510,16450,183961
|
|
20230725,124400,86580086510,16500,16500,16510,16500,8186
|
|
20230725,124300,86444971130,16500,16510,16510,16500,8861
|
|
20230725,124200,86298720150,16510,16510,16510,16500,6030
|
|
20230725,124100,86199203690,16510,16510,16510,16500,4832
|
|
20230725,124000,86119439300,16520,16520,16520,16510,17480
|
|
20230725,123900,85830828390,16510,16520,16520,16510,6630
|
|
20230725,123800,85721314630,16520,16510,16520,16510,7842
|
|
20230725,123700,85591768170,16510,16510,16520,16510,2729
|
|
20230725,123600,85546700120,16520,16500,16520,16500,52319
|
|
20230725,123500,84682926720,16510,16500,16510,16500,19385
|
|
20230725,123400,84363055420,16510,16510,16520,16500,39712
|
|
20230725,123300,83707411750,16520,16510,16520,16510,4506
|
|
20230725,123200,83632992470,16510,16530,16530,16510,13156
|
|
20230725,123100,83415698280,16520,16530,16530,16520,13786
|
|
20230725,123000,83187938970,16530,16540,16550,16520,18982
|
|
20230725,122900,82874102600,16540,16540,16550,16530,32726
|
|
20230725,122800,82332861730,16540,16530,16540,16530,2068
|
|
20230725,122700,82298668280,16540,16530,16540,16530,2878
|
|
20230725,122600,82251089020,16530,16540,16540,16530,8770
|
|
20230725,122500,82106110110,16540,16530,16540,16530,5375
|
|
20230725,122400,82017243600,16530,16540,16540,16530,4417
|
|
20230725,122300,81944219470,16540,16530,16540,16530,2681
|
|
20230725,122200,81899885700,16540,16530,16540,16520,14180
|
|
20230725,122100,81665491180,16530,16510,16530,16510,29592
|
|
20230725,122000,81176697750,16510,16520,16520,16510,5880
|
|
20230725,121900,81079580290,16520,16530,16540,16510,44138
|
|
20230725,121800,80350301250,16520,16530,16530,16520,21123
|
|
20230725,121700,80001179980,16530,16530,16530,16520,20677
|
|
20230725,121600,79659509500,16530,16550,16550,16520,46441
|
|
20230725,121500,78891689470,16540,16530,16550,16530,8723
|
|
20230725,121400,78747414010,16540,16550,16550,16530,4410
|
|
20230725,121300,78674473560,16540,16540,16550,16530,6388
|
|
20230725,121200,78568816990,16540,16540,16540,16530,14421
|
|
20230725,121100,78330310290,16540,16540,16540,16530,3345
|
|
20230725,121000,78275000750,16530,16530,16540,16530,5722
|
|
20230725,120900,78180367220,16530,16540,16550,16530,12690
|
|
20230725,120800,77970466860,16540,16540,16550,16540,3842
|
|
20230725,120700,77906904210,16550,16550,16550,16540,5940
|
|
20230725,120600,77808625670,16540,16550,16550,16540,6414
|
|
20230725,120500,77702532900,16540,16550,16550,16540,7935
|
|
20230725,120400,77571259630,16550,16550,16550,16540,11167
|
|
20230725,120300,77386507530,16550,16550,16550,16540,5024
|
|
20230725,120200,77303398370,16550,16550,16550,16540,8293
|
|
20230725,120100,77166174020,16550,16540,16550,16540,5003
|
|
20230725,120000,77083414880,16550,16560,16560,16550,10998
|
|
20230725,115900,76901387710,16560,16570,16570,16550,6127
|
|
20230725,115800,76799931440,16560,16570,16570,16560,10925
|
|
20230725,115700,76618987700,16570,16570,16570,16560,9001
|
|
20230725,115600,76469888040,16570,16580,16580,16560,6407
|
|
20230725,115500,76363725110,16580,16580,16590,16570,14723
|
|
20230725,115400,76119644730,16570,16570,16580,16570,2813
|
|
20230725,115300,76073022760,16570,16570,16580,16570,5834
|
|
20230725,115200,75976305630,16570,16570,16580,16560,16628
|
|
20230725,115100,75700815320,16560,16560,16570,16560,3772
|
|
20230725,115000,75638324250,16570,16560,16570,16550,8189
|
|
20230725,114900,75502722580,16550,16560,16560,16550,1313
|
|
20230725,114800,75480986300,16550,16550,16560,16550,3789
|
|
20230725,114700,75418261020,16550,16550,16560,16540,8307
|
|
20230725,114600,75280785820,16550,16550,16550,16540,10429
|
|
20230725,114500,75108201630,16550,16540,16550,16540,3936
|
|
20230725,114400,75043082160,16550,16560,16560,16540,11246
|
|
20230725,114300,74857029910,16550,16560,16560,16550,13567
|
|
20230725,114200,74632433570,16560,16570,16570,16550,6381
|
|
20230725,114100,74526760540,16570,16550,16570,16540,14408
|
|
20230725,114000,74288217200,16540,16560,16570,16540,9742
|
|
20230725,113900,74126918670,16570,16570,16570,16560,4927
|
|
20230725,113800,74045316480,16570,16560,16570,16560,3894
|
|
20230725,113700,73980818720,16570,16550,16570,16540,26931
|
|
20230725,113600,73535046640,16550,16550,16560,16530,20755
|
|
20230725,113500,73191656260,16550,16560,16560,16550,11355
|
|
20230725,113400,73003712040,16560,16560,16560,16550,3825
|
|
20230725,113300,72940386800,16560,16540,16560,16540,9102
|
|
20230725,113200,72789792850,16550,16550,16560,16540,9768
|
|
20230725,113100,72628139690,16550,16560,16560,16550,2320
|
|
20230725,113000,72589732200,16560,16550,16560,16550,7635
|
|
20230725,112900,72463361340,16550,16550,16550,16540,10719
|
|
20230725,112800,72285980730,16550,16540,16550,16540,7078
|
|
20230725,112700,72168870780,16550,16540,16550,16530,8018
|
|
20230725,112600,72036253340,16540,16550,16550,16530,8349
|
|
20230725,112500,71898184420,16540,16550,16560,16530,25875
|
|
20230725,112400,71470082970,16550,16560,16560,16550,10037
|
|
20230725,112300,71303953310,16560,16570,16570,16550,10414
|
|
20230725,112200,71131490290,16570,16600,16610,16560,37955
|
|
20230725,112100,70501924160,16610,16610,16610,16600,9859
|
|
20230725,112000,70338231480,16610,16610,16610,16600,3900
|
|
20230725,111900,70273460490,16610,16610,16610,16600,3705
|
|
20230725,111800,70211927170,16600,16610,16610,16600,18501
|
|
20230725,111700,69904645950,16600,16610,16610,16600,5803
|
|
20230725,111600,69808290200,16610,16610,16620,16610,8599
|
|
20230725,111500,69665437530,16610,16620,16620,16610,4481
|
|
20230725,111400,69590985770,16620,16610,16630,16610,13286
|
|
20230725,111300,69370178360,16620,16610,16620,16600,11878
|
|
20230725,111200,69172865500,16600,16600,16610,16600,4525
|
|
20230725,111100,69097725360,16610,16620,16620,16600,12188
|
|
20230725,111000,68895289780,16620,16620,16630,16600,9219
|
|
20230725,110900,68742133660,16620,16620,16640,16610,7462
|
|
20230725,110800,68618090900,16640,16650,16660,16630,23025
|
|
20230725,110700,68234911300,16650,16670,16670,16650,12657
|
|
20230725,110600,68024085370,16670,16670,16670,16660,2399
|
|
20230725,110500,67984103460,16670,16680,16680,16660,12459
|
|
20230725,110400,67776399110,16680,16680,16690,16670,12660
|
|
20230725,110300,67565188580,16690,16690,16690,16680,6229
|
|
20230725,110200,67461276940,16680,16670,16680,16660,15290
|
|
20230725,110100,67206375650,16670,16660,16680,16650,13449
|
|
20230725,110000,66982229550,16660,16630,16660,16630,11742
|
|
20230725,105900,66786769470,16640,16640,16640,16630,9161
|
|
20230725,105800,66634348740,16630,16630,16650,16630,8024
|
|
20230725,105700,66500840770,16640,16630,16640,16630,8634
|
|
20230725,105600,66357200390,16630,16640,16640,16630,3930
|
|
20230725,105500,66291826770,16640,16600,16650,16590,24613
|
|
20230725,105400,65882978530,16600,16590,16600,16580,4052
|
|
20230725,105300,65815750800,16580,16590,16600,16580,16700
|
|
20230725,105200,65538684190,16590,16600,16600,16590,3966
|
|
20230725,105100,65472860540,16600,16600,16600,16590,3082
|
|
20230725,105000,65421711110,16590,16570,16600,16570,13541
|
|
20230725,104900,65197104030,16580,16580,16580,16560,8178
|
|
20230725,104800,65061576360,16580,16580,16590,16570,7818
|
|
20230725,104700,64931951340,16580,16530,16590,16530,27343
|
|
20230725,104600,64479195590,16540,16530,16540,16520,23540
|
|
20230725,104500,64090110570,16530,16530,16540,16520,16229
|
|
20230725,104400,63821843450,16530,16560,16560,16520,78237
|
|
20230725,104300,62527796260,16560,16560,16570,16550,18542
|
|
20230725,104200,62220745970,16560,16580,16580,16550,23320
|
|
20230725,104100,61834521980,16580,16580,16580,16570,9133
|
|
20230725,104000,61683156880,16570,16570,16580,16570,7066
|
|
20230725,103900,61566058740,16570,16590,16590,16570,5280
|
|
20230725,103800,61478539780,16590,16590,16590,16570,9222
|
|
20230725,103700,61325625790,16590,16590,16590,16580,7549
|
|
20230725,103600,61200405080,16590,16590,16590,16570,7565
|
|
20230725,103500,61074963190,16590,16550,16590,16550,24119
|
|
20230725,103400,60675389980,16560,16590,16600,16550,50081
|
|
20230725,103300,59845164390,16590,16600,16610,16590,11739
|
|
20230725,103200,59650277130,16610,16600,16610,16600,6000
|
|
20230725,103100,59550636020,16600,16610,16610,16590,10549
|
|
20230725,103000,59375506170,16610,16600,16620,16600,20237
|
|
20230725,102900,59039386920,16600,16620,16620,16600,9129
|
|
20230725,102800,58887750210,16620,16610,16630,16610,9588
|
|
20230725,102700,58728411660,16610,16630,16630,16610,8666
|
|
20230725,102600,58584370730,16630,16630,16630,16620,5141
|
|
20230725,102500,58498908080,16630,16620,16630,16610,6735
|
|
20230725,102400,58386984280,16620,16590,16620,16580,19553
|
|
20230725,102300,58062431030,16590,16590,16590,16580,4384
|
|
20230725,102200,57989711550,16600,16590,16600,16580,11532
|
|
20230725,102100,57798391490,16590,16620,16620,16580,32965
|
|
20230725,102000,57251191360,16620,16630,16630,16610,11477
|
|
20230725,101900,57060454830,16620,16640,16650,16620,14900
|
|
20230725,101800,56812585330,16640,16640,16650,16630,15156
|
|
20230725,101700,56560413800,16640,16620,16650,16610,20857
|
|
20230725,101600,56213744950,16620,16620,16620,16610,7077
|
|
20230725,101500,56096158770,16620,16640,16640,16610,12182
|
|
20230725,101400,55893630560,16640,16720,16720,16640,39490
|
|
20230725,101300,55234938660,16720,16710,16720,16710,7660
|
|
20230725,101200,55106920360,16710,16700,16710,16700,6970
|
|
20230725,101100,54990488410,16710,16710,16720,16700,14025
|
|
20230725,101000,54756127280,16720,16710,16720,16700,14398
|
|
20230725,100900,54515536350,16710,16710,16710,16700,12661
|
|
20230725,100800,54304068120,16710,16740,16740,16700,16416
|
|
20230725,100700,54029577190,16740,16700,16740,16690,31244
|
|
20230725,100600,53507366650,16710,16690,16710,16680,17594
|
|
20230725,100500,53213607540,16690,16690,16690,16680,11745
|
|
20230725,100400,53017609050,16690,16680,16710,16670,25344
|
|
20230725,100300,52594482510,16680,16650,16680,16650,24082
|
|
20230725,100200,52193207160,16650,16570,16650,16560,74868
|
|
20230725,100100,50950640530,16570,16560,16570,16550,19843
|
|
20230725,100000,50621955720,16560,16530,16570,16520,67002
|
|
20230725,095900,49513498830,16530,16580,16580,16530,54699
|
|
20230725,095800,48608099110,16580,16590,16600,16570,38737
|
|
20230725,095700,47965727350,16590,16590,16610,16570,51071
|
|
20230725,095600,47118732260,16590,16650,16650,16580,84808
|
|
20230725,095500,45709742490,16650,16650,16650,16640,21429
|
|
20230725,095400,45353080030,16650,16660,16660,16640,19859
|
|
20230725,095300,45022470020,16660,16680,16680,16650,17697
|
|
20230725,095200,44727457660,16690,16670,16700,16630,18183
|
|
20230725,095100,44424207210,16660,16690,16700,16620,66719
|
|
20230725,095000,43313033890,16700,16730,16730,16690,62182
|
|
20230725,094900,42274195380,16720,16720,16730,16710,22691
|
|
20230725,094800,41894850160,16730,16730,16750,16710,54475
|
|
20230725,094700,40983460880,16730,16750,16760,16720,29004
|
|
20230725,094600,40498021880,16760,16780,16780,16730,69924
|
|
20230725,094500,39326579250,16780,16810,16810,16770,35493
|
|
20230725,094400,38730488550,16810,16820,16820,16800,65840
|
|
20230725,094300,37623842090,16820,16860,16870,16810,75741
|
|
20230725,094200,36347992550,16870,16880,16880,16850,42612
|
|
20230725,094100,35629458530,16880,16920,16930,16870,107911
|
|
20230725,094000,33805496130,16920,16960,16960,16910,39859
|
|
20230725,093900,33130736220,16960,16930,16970,16920,25848
|
|
20230725,093800,32692792310,16920,16930,16930,16920,13132
|
|
20230725,093700,32470521230,16930,16920,16930,16920,8764
|
|
20230725,093600,32322186220,16920,16960,16960,16920,25950
|
|
20230725,093500,31882531990,16960,16980,16980,16950,13112
|
|
20230725,093400,31660132390,16980,17020,17020,16970,31349
|
|
20230725,093300,31127180720,17010,17010,17020,16990,52745
|
|
20230725,093200,30230176160,17010,17000,17010,16990,30944
|
|
20230725,093100,29704070480,17000,16950,17000,16940,40203
|
|
20230725,093000,29021396600,16950,16920,16960,16910,40552
|
|
20230725,092900,28334864340,16920,16910,16920,16910,14959
|
|
20230725,092800,28081867280,16910,16900,16910,16900,22628
|
|
20230725,092700,27699312130,16900,16900,16910,16890,37881
|
|
20230725,092600,27059176150,16910,16920,16930,16890,34478
|
|
20230725,092500,26476154180,16920,16890,16940,16880,44867
|
|
20230725,092400,25718021820,16890,16960,16960,16890,86650
|
|
20230725,092300,24252699370,16950,16970,16980,16950,57408
|
|
20230725,092200,23278946170,16970,16980,16990,16960,28543
|
|
20230725,092100,22794505860,16990,16970,17000,16960,25048
|
|
20230725,092000,22369258450,16970,16960,16970,16950,42794
|
|
20230725,091900,21643576850,16970,17020,17030,16960,35085
|
|
20230725,091800,21047262300,17030,17080,17090,17020,23122
|
|
20230725,091700,20652864660,17090,16960,17100,16950,85915
|
|
20230725,091600,19192675400,16960,17000,17010,16950,150463
|
|
20230725,091500,16637381110,17000,17040,17050,17000,142812
|
|
20230725,091400,14207721290,17050,17050,17060,17040,27020
|
|
20230725,091300,13747009860,17060,17060,17070,17040,28822
|
|
20230725,091200,13255487520,17060,17070,17090,17050,25666
|
|
20230725,091100,12817198990,17080,17080,17090,17060,21030
|
|
20230725,091000,12458060280,17080,17030,17080,17030,52055
|
|
20230725,090900,11570661700,17040,17080,17080,17030,53074
|
|
20230725,090800,10665926750,17070,17130,17170,17070,41270
|
|
20230725,090700,9959294350,17150,17140,17180,17100,42612
|
|
20230725,090600,9228895930,17140,17050,17150,17040,49847
|
|
20230725,090500,8377316570,17040,17090,17100,17040,64876
|
|
20230725,090400,7270470460,17080,17140,17190,17080,50427
|
|
20230725,090300,6406562910,17140,17150,17170,17080,88069
|
|
20230725,090200,4899066170,17150,17320,17320,17000,121228
|
|
20230725,090100,2815074150,17330,17340,17360,17290,71524
|
|
20230725,090000,1576132150,17350,17560,17570,17340,85276
|