617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191400,30702516700,26350,26350,26350,26350,22655
|
|
20230725,191300,30702516700,26350,26350,26350,26350,0
|
|
20230725,191200,30702516700,26350,26350,26350,26350,0
|
|
20230725,191100,30702516700,26350,26350,26350,26350,0
|
|
20230725,191000,30702516700,26350,26350,26350,26350,0
|
|
20230725,190900,30702516700,26350,26350,26350,26350,0
|
|
20230725,190800,30702516700,26350,26350,26350,26350,0
|
|
20230725,190700,30702516700,26350,26350,26350,26350,0
|
|
20230725,190600,30702516700,26350,26350,26350,26350,0
|
|
20230725,190500,30702516700,26350,26350,26350,26350,0
|
|
20230725,190400,30702516700,26350,26350,26350,26350,0
|
|
20230725,190300,30702516700,26350,26350,26350,26350,0
|
|
20230725,190200,30702516700,26350,26350,26350,26350,0
|
|
20230725,190100,30702516700,26350,26350,26350,26350,0
|
|
20230725,190000,30702516700,26350,26350,26350,26350,0
|
|
20230725,185900,30702516700,26350,26350,26350,26350,0
|
|
20230725,185800,30702516700,26350,26350,26350,26350,0
|
|
20230725,185700,30702516700,26350,26350,26350,26350,0
|
|
20230725,185600,30702516700,26350,26350,26350,26350,0
|
|
20230725,185500,30702516700,26350,26350,26350,26350,0
|
|
20230725,185400,30702516700,26350,26350,26350,26350,0
|
|
20230725,185300,30702516700,26350,26350,26350,26350,0
|
|
20230725,185200,30702516700,26350,26350,26350,26350,0
|
|
20230725,185100,30702516700,26350,26350,26350,26350,0
|
|
20230725,185000,30702516700,26350,26350,26350,26350,0
|
|
20230725,184900,30702516700,26350,26350,26350,26350,0
|
|
20230725,184800,30702516700,26350,26350,26350,26350,0
|
|
20230725,184700,30702516700,26350,26350,26350,26350,0
|
|
20230725,184600,30702516700,26350,26350,26350,26350,0
|
|
20230725,184500,30702516700,26350,26350,26350,26350,0
|
|
20230725,184400,30702516700,26350,26350,26350,26350,22655
|
|
20230725,184300,30702516700,26350,26350,26350,26350,0
|
|
20230725,184200,30702516700,26350,26350,26350,26350,0
|
|
20230725,184100,30702516700,26350,26350,26350,26350,0
|
|
20230725,184000,30702516700,26350,26350,26350,26350,0
|
|
20230725,183900,30702516700,26350,26350,26350,26350,0
|
|
20230725,183800,30702516700,26350,26350,26350,26350,0
|
|
20230725,183700,30702516700,26350,26350,26350,26350,0
|
|
20230725,183600,30702516700,26350,26350,26350,26350,0
|
|
20230725,183500,30702516700,26350,26350,26350,26350,0
|
|
20230725,183400,30702516700,26350,26350,26350,26350,0
|
|
20230725,183300,30702516700,26350,26350,26350,26350,0
|
|
20230725,183200,30702516700,26350,26350,26350,26350,0
|
|
20230725,183100,30702516700,26350,26350,26350,26350,0
|
|
20230725,183000,30702516700,26350,26350,26350,26350,0
|
|
20230725,182900,30702516700,26350,26350,26350,26350,0
|
|
20230725,182800,30702516700,26350,26350,26350,26350,0
|
|
20230725,182700,30702516700,26350,26350,26350,26350,0
|
|
20230725,182600,30702516700,26350,26350,26350,26350,0
|
|
20230725,182500,30702516700,26350,26350,26350,26350,0
|
|
20230725,182400,30702516700,26350,26350,26350,26350,0
|
|
20230725,182300,30702516700,26350,26350,26350,26350,0
|
|
20230725,182200,30702516700,26350,26350,26350,26350,0
|
|
20230725,182100,30702516700,26350,26350,26350,26350,0
|
|
20230725,182000,30702516700,26350,26350,26350,26350,0
|
|
20230725,181900,30702516700,26350,26350,26350,26350,0
|
|
20230725,181800,30702516700,26350,26350,26350,26350,0
|
|
20230725,181700,30702516700,26350,26350,26350,26350,0
|
|
20230725,181600,30702516700,26350,26350,26350,26350,0
|
|
20230725,181500,30702516700,26350,26350,26350,26350,0
|
|
20230725,181400,30702516700,26350,26350,26350,26350,22655
|
|
20230725,181300,30702516700,26350,26350,26350,26350,0
|
|
20230725,181200,30702516700,26350,26350,26350,26350,0
|
|
20230725,181100,30702516700,26350,26350,26350,26350,0
|
|
20230725,181000,30702516700,26350,26350,26350,26350,0
|
|
20230725,180900,30702516700,26350,26350,26350,26350,0
|
|
20230725,180800,30702516700,26350,26350,26350,26350,0
|
|
20230725,180700,30702516700,26350,26350,26350,26350,0
|
|
20230725,180600,30702516700,26350,26350,26350,26350,0
|
|
20230725,180500,30702516700,26350,26350,26350,26350,0
|
|
20230725,180400,30702516700,26350,26350,26350,26350,0
|
|
20230725,180300,30702516700,26350,26350,26350,26350,0
|
|
20230725,180200,30702516700,26350,26350,26350,26350,0
|
|
20230725,180100,30702516700,26350,26350,26350,26350,0
|
|
20230725,180000,30702516700,26350,26350,26350,26350,0
|
|
20230725,175900,30702516700,26350,26350,26350,26350,0
|
|
20230725,175800,30702516700,26350,26350,26350,26350,0
|
|
20230725,175700,30702516700,26350,26350,26350,26350,0
|
|
20230725,175600,30702516700,26350,26350,26350,26350,0
|
|
20230725,175500,30702516700,26350,26350,26350,26350,0
|
|
20230725,175400,30702516700,26350,26350,26350,26350,0
|
|
20230725,175300,30702516700,26350,26350,26350,26350,0
|
|
20230725,175200,30702516700,26350,26350,26350,26350,0
|
|
20230725,175100,30702516700,26350,26350,26350,26350,0
|
|
20230725,175000,30702516700,26350,26350,26350,26350,0
|
|
20230725,174900,30702516700,26350,26350,26350,26350,0
|
|
20230725,174800,30702516700,26350,26350,26350,26350,0
|
|
20230725,174700,30702516700,26350,26350,26350,26350,0
|
|
20230725,174600,30702516700,26350,26350,26350,26350,0
|
|
20230725,174500,30702516700,26350,26350,26350,26350,0
|
|
20230725,174400,30702516700,26350,26350,26350,26350,22655
|
|
20230725,174300,30702516700,26350,26350,26350,26350,0
|
|
20230725,174200,30702516700,26350,26350,26350,26350,0
|
|
20230725,174100,30702516700,26350,26350,26350,26350,0
|
|
20230725,174000,30702516700,26350,26350,26350,26350,0
|
|
20230725,173900,30702516700,26350,26350,26350,26350,0
|
|
20230725,173800,30702516700,26350,26350,26350,26350,0
|
|
20230725,173700,30702516700,26350,26350,26350,26350,0
|
|
20230725,173600,30702516700,26350,26350,26350,26350,0
|
|
20230725,173500,30702516700,26350,26350,26350,26350,0
|
|
20230725,173400,30702516700,26350,26350,26350,26350,0
|
|
20230725,173300,30702516700,26350,26350,26350,26350,0
|
|
20230725,173200,30702516700,26350,26350,26350,26350,0
|
|
20230725,173100,30702516700,26350,26350,26350,26350,0
|
|
20230725,173000,30702516700,26350,26350,26350,26350,0
|
|
20230725,172900,30702516700,26350,26350,26350,26350,0
|
|
20230725,172800,30702516700,26350,26350,26350,26350,0
|
|
20230725,172700,30702516700,26350,26350,26350,26350,0
|
|
20230725,172600,30702516700,26350,26350,26350,26350,0
|
|
20230725,172500,30702516700,26350,26350,26350,26350,0
|
|
20230725,172400,30702516700,26350,26350,26350,26350,0
|
|
20230725,172300,30702516700,26350,26350,26350,26350,0
|
|
20230725,172200,30702516700,26350,26350,26350,26350,0
|
|
20230725,172100,30702516700,26350,26350,26350,26350,0
|
|
20230725,172000,30702516700,26350,26350,26350,26350,0
|
|
20230725,171900,30702516700,26350,26350,26350,26350,0
|
|
20230725,171800,30702516700,26350,26350,26350,26350,0
|
|
20230725,171700,30702516700,26350,26350,26350,26350,0
|
|
20230725,171600,30702516700,26350,26350,26350,26350,0
|
|
20230725,171500,30702516700,26350,26350,26350,26350,0
|
|
20230725,171400,30702516700,26350,26350,26350,26350,22655
|
|
20230725,171300,30702516700,26350,26350,26350,26350,0
|
|
20230725,171200,30702516700,26350,26350,26350,26350,0
|
|
20230725,171100,30702516700,26350,26350,26350,26350,0
|
|
20230725,171000,30702516700,26350,26350,26350,26350,0
|
|
20230725,170900,30702516700,26350,26350,26350,26350,0
|
|
20230725,170800,30702516700,26350,26350,26350,26350,0
|
|
20230725,170700,30702516700,26350,26350,26350,26350,0
|
|
20230725,170600,30702516700,26350,26350,26350,26350,0
|
|
20230725,170500,30702516700,26350,26350,26350,26350,0
|
|
20230725,170400,30702516700,26350,26350,26350,26350,0
|
|
20230725,170300,30702516700,26350,26350,26350,26350,0
|
|
20230725,170200,30702516700,26350,26350,26350,26350,0
|
|
20230725,170100,30702516700,26350,26350,26350,26350,0
|
|
20230725,170000,30702516700,26350,26350,26350,26350,0
|
|
20230725,165900,30702516700,26350,26350,26350,26350,0
|
|
20230725,165800,30702516700,26350,26350,26350,26350,0
|
|
20230725,165700,30702516700,26350,26350,26350,26350,0
|
|
20230725,165600,30702516700,26350,26350,26350,26350,0
|
|
20230725,165500,30702516700,26350,26350,26350,26350,0
|
|
20230725,165400,30702516700,26350,26350,26350,26350,0
|
|
20230725,165300,30702516700,26350,26350,26350,26350,0
|
|
20230725,165200,30702516700,26350,26350,26350,26350,0
|
|
20230725,165100,30702516700,26350,26350,26350,26350,0
|
|
20230725,165000,30702516700,26350,26350,26350,26350,0
|
|
20230725,164900,30702516700,26350,26350,26350,26350,0
|
|
20230725,164800,30702516700,26350,26350,26350,26350,0
|
|
20230725,164700,30702516700,26350,26350,26350,26350,0
|
|
20230725,164600,30702516700,26350,26350,26350,26350,0
|
|
20230725,164500,30702516700,26350,26350,26350,26350,0
|
|
20230725,164400,30702516700,26350,26350,26350,26350,22655
|
|
20230725,164300,30702516700,26350,26350,26350,26350,0
|
|
20230725,164200,30702516700,26350,26350,26350,26350,0
|
|
20230725,164100,30702516700,26350,26350,26350,26350,0
|
|
20230725,164000,30702516700,26350,26350,26350,26350,0
|
|
20230725,163900,30702516700,26350,26350,26350,26350,0
|
|
20230725,163800,30702516700,26350,26350,26350,26350,0
|
|
20230725,163700,30702516700,26350,26350,26350,26350,0
|
|
20230725,163600,30702516700,26350,26350,26350,26350,0
|
|
20230725,163500,30702516700,26350,26350,26350,26350,0
|
|
20230725,163400,30702516700,26350,26350,26350,26350,0
|
|
20230725,163300,30702516700,26350,26350,26350,26350,0
|
|
20230725,163200,30702516700,26350,26350,26350,26350,0
|
|
20230725,163100,30702516700,26350,26350,26350,26350,0
|
|
20230725,163000,30702516700,26350,26350,26350,26350,0
|
|
20230725,162900,30702516700,26350,26350,26350,26350,0
|
|
20230725,162800,30702516700,26350,26350,26350,26350,0
|
|
20230725,162700,30702516700,26350,26350,26350,26350,0
|
|
20230725,162600,30702516700,26350,26350,26350,26350,0
|
|
20230725,162500,30702516700,26350,26350,26350,26350,0
|
|
20230725,162400,30702516700,26350,26350,26350,26350,0
|
|
20230725,162300,30702516700,26350,26350,26350,26350,0
|
|
20230725,162200,30702516700,26350,26350,26350,26350,0
|
|
20230725,162100,30702516700,26350,26350,26350,26350,0
|
|
20230725,162000,30702516700,26350,26350,26350,26350,0
|
|
20230725,161900,30702516700,26350,26350,26350,26350,0
|
|
20230725,161800,30702516700,26350,26350,26350,26350,0
|
|
20230725,161700,30702516700,26350,26350,26350,26350,0
|
|
20230725,161600,30702516700,26350,26350,26350,26350,0
|
|
20230725,161500,30702516700,26350,26350,26350,26350,0
|
|
20230725,161400,30702516700,26350,26350,26350,26350,22655
|
|
20230725,161300,30702516700,26350,26350,26350,26350,0
|
|
20230725,161200,30702516700,26350,26350,26350,26350,0
|
|
20230725,161100,30702516700,26350,26350,26350,26350,0
|
|
20230725,161000,30702516700,26350,26350,26350,26350,0
|
|
20230725,160900,30702516700,26350,26350,26350,26350,0
|
|
20230725,160800,30702516700,26350,26350,26350,26350,0
|
|
20230725,160700,30702516700,26350,26350,26350,26350,0
|
|
20230725,160600,30702516700,26350,26350,26350,26350,0
|
|
20230725,160500,30702516700,26350,26350,26350,26350,0
|
|
20230725,160400,30702516700,26350,26350,26350,26350,0
|
|
20230725,160300,30702516700,26350,26350,26350,26350,0
|
|
20230725,160200,30702516700,26350,26350,26350,26350,0
|
|
20230725,160100,30702516700,26350,26350,26350,26350,0
|
|
20230725,160000,30702516700,26350,26350,26350,26350,0
|
|
20230725,155900,30702516700,26350,26350,26350,26350,0
|
|
20230725,155800,30702516700,26350,26350,26350,26350,0
|
|
20230725,155700,30702516700,26350,26350,26350,26350,0
|
|
20230725,155600,30702516700,26350,26350,26350,26350,0
|
|
20230725,155500,30702516700,26350,26350,26350,26350,0
|
|
20230725,155400,30702516700,26350,26350,26350,26350,0
|
|
20230725,155300,30702516700,26350,26350,26350,26350,0
|
|
20230725,155200,30702516700,26350,26350,26350,26350,0
|
|
20230725,155100,30702516700,26350,26350,26350,26350,0
|
|
20230725,155000,30702516700,26350,26350,26350,26350,0
|
|
20230725,154900,30702516700,26350,26350,26350,26350,0
|
|
20230725,154800,30702516700,26350,26350,26350,26350,0
|
|
20230725,154700,30702516700,26350,26350,26350,26350,0
|
|
20230725,154600,30702516700,26350,26350,26350,26350,0
|
|
20230725,154500,30702516700,26350,26350,26350,26350,0
|
|
20230725,154400,30702516700,26350,26350,26350,26350,22655
|
|
20230725,154300,30702516700,26350,26350,26350,26350,0
|
|
20230725,154200,30702516700,26350,26350,26350,26350,0
|
|
20230725,154100,30702516700,26350,26350,26350,26350,0
|
|
20230725,154000,30702516700,26350,26350,26350,26350,0
|
|
20230725,153900,30702516700,26350,26350,26350,26350,0
|
|
20230725,153800,30702516700,26350,26350,26350,26350,0
|
|
20230725,153700,30702516700,26350,26350,26350,26350,0
|
|
20230725,153600,30702516700,26350,26350,26350,26350,0
|
|
20230725,153500,30702516700,26350,26350,26350,26350,0
|
|
20230725,153400,30702516700,26350,26350,26350,26350,0
|
|
20230725,153300,30702516700,26350,26350,26350,26350,0
|
|
20230725,153200,30702516700,26350,26350,26350,26350,0
|
|
20230725,153100,30702516700,26350,26350,26350,26350,0
|
|
20230725,153000,30702516700,26350,26350,26350,26350,22655
|
|
20230725,152900,30105557450,26500,26500,26500,26500,0
|
|
20230725,152800,30105557450,26500,26500,26500,26500,0
|
|
20230725,152700,30105557450,26500,26500,26500,26500,0
|
|
20230725,152600,30105557450,26500,26500,26500,26500,0
|
|
20230725,152500,30105557450,26500,26500,26500,26500,0
|
|
20230725,152400,30105557450,26500,26500,26500,26500,0
|
|
20230725,152300,30105557450,26500,26500,26500,26500,0
|
|
20230725,152200,30105557450,26500,26500,26500,26500,0
|
|
20230725,152100,30105557450,26500,26500,26500,26500,0
|
|
20230725,152000,30105557450,26500,26500,26500,26500,0
|
|
20230725,151900,30105557450,26500,26400,26500,26350,3227
|
|
20230725,151800,30020334200,26400,26400,26400,26300,2269
|
|
20230725,151700,29960458650,26400,26300,26400,26250,2024
|
|
20230725,151600,29907117150,26400,26350,26400,26300,1680
|
|
20230725,151500,29862868000,26350,26400,26550,26250,2981
|
|
20230725,151400,29784231750,26500,26450,26550,26400,3589
|
|
20230725,151300,29689184350,26450,26500,26500,26450,1506
|
|
20230725,151200,29649335250,26500,26500,26550,26300,3514
|
|
20230725,151100,29556394850,26500,26400,26550,26400,2933
|
|
20230725,151000,29478735400,26450,26450,26450,26400,1770
|
|
20230725,150900,29431958200,26450,26500,26500,26300,2895
|
|
20230725,150800,29355609250,26500,26500,26550,26400,1524
|
|
20230725,150700,29315232400,26500,26500,26550,26350,4053
|
|
20230725,150600,29208092350,26500,26500,26500,26300,5048
|
|
20230725,150500,29074584600,26450,26500,26550,26400,3737
|
|
20230725,150400,28975558650,26500,26450,26500,26450,1413
|
|
20230725,150300,28938134750,26450,26500,26500,26400,2831
|
|
20230725,150200,28863259400,26500,26450,26500,26400,5727
|
|
20230725,150100,28711799450,26450,26300,26500,26250,7248
|
|
20230725,150000,28520472350,26300,26150,26300,26100,3299
|
|
20230725,145900,28434069200,26200,26300,26400,26150,3466
|
|
20230725,145800,28343038150,26300,26250,26350,26100,9713
|
|
20230725,145700,28088664850,26250,26250,26250,26150,5729
|
|
20230725,145600,27938642800,26250,26200,26300,26150,2548
|
|
20230725,145500,27871777600,26200,26150,26250,26100,2726
|
|
20230725,145400,27800431900,26200,26250,26250,26150,3104
|
|
20230725,145300,27719131650,26200,26200,26250,26200,1552
|
|
20230725,145200,27678449200,26200,26150,26250,26150,2956
|
|
20230725,145100,27600970250,26150,26250,26250,26100,3476
|
|
20230725,145000,27509887200,26250,26100,26250,26050,2555
|
|
20230725,144900,27443107550,26050,25950,26150,25900,2676
|
|
20230725,144800,27373535950,26000,26000,26100,25950,2144
|
|
20230725,144700,27317732250,26000,26000,26100,25850,5296
|
|
20230725,144600,27180550600,26050,26100,26150,25900,5650
|
|
20230725,144500,27033809100,26100,26050,26150,26000,4885
|
|
20230725,144400,26906630900,26050,26100,26150,26050,3926
|
|
20230725,144300,26804260550,26100,26100,26200,26000,5112
|
|
20230725,144200,26670901150,26100,26100,26200,26000,6856
|
|
20230725,144100,26492423250,26050,26100,26200,26000,27793
|
|
20230725,144000,25768080650,26100,26150,26150,26100,2886
|
|
20230725,143900,25692684050,26150,26100,26250,26100,1983
|
|
20230725,143800,25640811400,26100,26000,26300,26000,12785
|
|
20230725,143700,25306039400,26050,26050,26200,26000,10272
|
|
20230725,143600,25038660650,26050,26050,26200,26050,3966
|
|
20230725,143500,24935156550,26050,26200,26250,26050,8580
|
|
20230725,143400,24711216850,26100,26200,26300,26100,4869
|
|
20230725,143300,24583988350,26150,26200,26250,26100,3420
|
|
20230725,143200,24494483300,26200,26200,26300,26100,5684
|
|
20230725,143100,24345826700,26350,26200,26350,26150,3203
|
|
20230725,143000,24261746600,26200,26200,26250,26100,5447
|
|
20230725,142900,24119250800,26150,26200,26300,26150,3393
|
|
20230725,142800,24030416000,26200,26200,26250,26150,3886
|
|
20230725,142700,23928661800,26250,26200,26300,26150,5705
|
|
20230725,142600,23779035500,26200,26200,26300,26150,3149
|
|
20230725,142500,23696624900,26150,26200,26350,26150,3811
|
|
20230725,142400,23596732250,26200,26250,26300,26200,3388
|
|
20230725,142300,23507911150,26250,26200,26300,26200,5126
|
|
20230725,142200,23373414900,26200,26300,26350,26200,3370
|
|
20230725,142100,23284999850,26300,26300,26550,26250,4216
|
|
20230725,142000,23173993750,26300,26300,26400,26250,4458
|
|
20230725,141900,23056726000,26300,26350,26400,26250,3339
|
|
20230725,141800,22968928500,26250,26300,26400,26250,5855
|
|
20230725,141700,22815083500,26250,26350,26350,26250,3692
|
|
20230725,141600,22718068600,26350,26300,26350,26300,4140
|
|
20230725,141500,22609145100,26300,26300,26400,26300,2710
|
|
20230725,141400,22537825900,26300,26450,26500,26300,4504
|
|
20230725,141300,22419077500,26400,26400,26450,26350,3522
|
|
20230725,141200,22326077400,26400,26400,26500,26400,3604
|
|
20230725,141100,22230848950,26450,26500,26550,26400,2696
|
|
20230725,141000,22159581050,26500,26550,26600,26450,3857
|
|
20230725,140900,22057418900,26450,26450,26600,26450,1533
|
|
20230725,140800,22016784500,26450,26450,26550,26450,1070
|
|
20230725,140700,21988470650,26450,26400,26500,26400,1268
|
|
20230725,140600,21954946200,26450,26400,26550,26350,3189
|
|
20230725,140500,21870473800,26350,26450,26500,26300,5775
|
|
20230725,140400,21718182150,26450,26450,26500,26400,1937
|
|
20230725,140300,21667001200,26450,26400,26500,26400,3861
|
|
20230725,140200,21565010300,26450,26400,26550,26400,1310
|
|
20230725,140100,21530349650,26400,26450,26600,26400,3937
|
|
20230725,140000,21426114300,26450,26450,26550,26450,2470
|
|
20230725,135900,21360730050,26450,26500,26550,26450,1191
|
|
20230725,135800,21329179050,26500,26500,26600,26450,1401
|
|
20230725,135700,21292070100,26500,26500,26600,26450,1222
|
|
20230725,135600,21259702900,26500,26550,26600,26450,1168
|
|
20230725,135500,21228775950,26500,26500,26650,26450,1211
|
|
20230725,135400,21196702750,26450,26550,26650,26450,1726
|
|
20230725,135300,21150970000,26500,26550,26600,26500,1355
|
|
20230725,135200,21115044850,26500,26550,26750,26500,1937
|
|
20230725,135100,21063670750,26550,26600,26700,26550,1382
|
|
20230725,135000,21026950500,26600,26650,26750,26550,892
|
|
20230725,134900,21003208100,26750,26550,26750,26550,756
|
|
20230725,134800,20983075750,26650,26600,26650,26500,1278
|
|
20230725,134700,20949141800,26550,26550,26600,26500,1255
|
|
20230725,134600,20915822800,26600,26600,26650,26550,869
|
|
20230725,134500,20892722050,26550,26550,26650,26500,1718
|
|
20230725,134400,20847051850,26600,26600,26650,26550,764
|
|
20230725,134300,20826739700,26600,26650,26650,26600,1268
|
|
20230725,134200,20792999700,26650,26600,26650,26550,1773
|
|
20230725,134100,20745878500,26550,26700,26700,26550,1739
|
|
20230725,134000,20699622300,26700,26650,26750,26650,1301
|
|
20230725,133900,20664935250,26650,26750,26750,26650,4230
|
|
20230725,133800,20552013850,26750,26700,26800,26700,687
|
|
20230725,133700,20533645350,26700,26750,26900,26700,3197
|
|
20230725,133600,20448106200,26800,26750,26800,26700,3245
|
|
20230725,133500,20361304250,26750,26750,26800,26750,823
|
|
20230725,133400,20339264050,26750,26850,26900,26750,1170
|
|
20230725,133300,20307898350,26850,26900,26900,26850,1382
|
|
20230725,133200,20270771400,26900,26900,26950,26800,1987
|
|
20230725,133100,20217378300,26900,26900,26950,26900,2798
|
|
20230725,133000,20142031700,26900,26750,26900,26750,5126
|
|
20230725,132900,20004307450,26800,26800,26800,26750,1594
|
|
20230725,132800,19961630600,26800,26800,26850,26750,1294
|
|
20230725,132700,19926959600,26800,26900,26900,26800,1707
|
|
20230725,132600,19881169000,26800,26800,26900,26800,5304
|
|
20230725,132500,19738799300,26800,26750,26850,26700,1361
|
|
20230725,132400,19702340400,26750,26600,26800,26600,6044
|
|
20230725,132300,19540877350,26550,26550,26600,26550,467
|
|
20230725,132200,19528471950,26550,26550,26600,26500,816
|
|
20230725,132100,19506806150,26550,26550,26650,26550,875
|
|
20230725,132000,19483537750,26550,26500,26600,26500,1526
|
|
20230725,131900,19443029050,26450,26450,26500,26400,238
|
|
20230725,131800,19436732250,26500,26400,26500,26400,3121
|
|
20230725,131700,19354263750,26400,26450,26500,26400,389
|
|
20230725,131600,19343990600,26450,26350,26500,26300,2037
|
|
20230725,131500,19290233800,26350,26400,26400,26300,805
|
|
20230725,131400,19269024050,26400,26350,26400,26300,1921
|
|
20230725,131300,19218471600,26400,26350,26400,26300,496
|
|
20230725,131200,19205414900,26350,26350,26400,26300,441
|
|
20230725,131100,19193804550,26350,26450,26450,26350,540
|
|
20230725,131000,19179571350,26350,26400,26400,26350,400
|
|
20230725,130900,19169021500,26450,26500,26500,26400,277
|
|
20230725,130800,19161690000,26350,26400,26500,26350,1417
|
|
20230725,130700,19124284300,26500,26500,26550,26400,5800
|
|
20230725,130600,18970781500,26550,26500,26550,26500,474
|
|
20230725,130500,18958211700,26500,26500,26550,26400,865
|
|
20230725,130400,18935311500,26500,26400,26500,26400,627
|
|
20230725,130300,18918741500,26450,26400,26450,26350,1143
|
|
20230725,130200,18888609950,26350,26250,26400,26250,2197
|
|
20230725,130100,18830841750,26300,26300,26400,26250,1266
|
|
20230725,130000,18797591850,26300,26350,26400,26300,1336
|
|
20230725,125900,18762422050,26350,26400,26450,26350,789
|
|
20230725,125800,18741608150,26350,26350,26400,26250,1482
|
|
20230725,125700,18702625750,26400,26400,26400,26300,1142
|
|
20230725,125600,18672572800,26300,26400,26400,26300,660
|
|
20230725,125500,18655200500,26300,26400,26400,26300,688
|
|
20230725,125400,18637075500,26350,26350,26550,26300,1013
|
|
20230725,125300,18610377800,26450,26250,26450,26200,2239
|
|
20230725,125200,18551570300,26350,26300,26350,26250,2709
|
|
20230725,125100,18480382750,26300,26300,26350,26250,2440
|
|
20230725,125000,18416229350,26300,26350,26350,26250,1189
|
|
20230725,124900,18384953700,26350,26400,26400,26300,4659
|
|
20230725,124800,18262333900,26400,26400,26450,26350,1432
|
|
20230725,124700,18224530200,26400,26350,26450,26350,2661
|
|
20230725,124600,18154383500,26450,26400,26450,26350,3891
|
|
20230725,124500,18051529300,26400,26500,26500,26400,5891
|
|
20230725,124400,17895879850,26450,26450,26550,26450,956
|
|
20230725,124300,17870561000,26500,26500,26550,26450,1304
|
|
20230725,124200,17836002750,26500,26500,26550,26450,959
|
|
20230725,124100,17810587150,26550,26500,26550,26450,1415
|
|
20230725,124000,17773098050,26450,26450,26500,26450,707
|
|
20230725,123900,17754391750,26450,26450,26500,26450,787
|
|
20230725,123800,17733573350,26450,26450,26500,26400,680
|
|
20230725,123700,17715594150,26450,26450,26450,26400,378
|
|
20230725,123600,17705599700,26450,26450,26500,26450,338
|
|
20230725,123500,17696657350,26450,26450,26550,26400,912
|
|
20230725,123400,17672543850,26400,26450,26500,26400,818
|
|
20230725,123300,17650921750,26400,26450,26500,26400,467
|
|
20230725,123200,17638571450,26450,26450,26500,26400,1731
|
|
20230725,123100,17592841800,26400,26550,26550,26400,828
|
|
20230725,123000,17570955650,26400,26450,26600,26400,3216
|
|
20230725,122900,17485941050,26450,26450,26550,26400,511
|
|
20230725,122800,17472419700,26450,26500,26550,26400,1148
|
|
20230725,122700,17442026200,26550,26500,26550,26500,471
|
|
20230725,122600,17429542700,26550,26500,26600,26500,331
|
|
20230725,122500,17420761200,26500,26500,26600,26450,555
|
|
20230725,122400,17406051350,26500,26500,26600,26450,3590
|
|
20230725,122300,17311040300,26450,26500,26550,26450,591
|
|
20230725,122200,17295379650,26550,26500,26550,26450,1670
|
|
20230725,122100,17251152450,26500,26550,26600,26500,690
|
|
20230725,122000,17232855950,26550,26600,26600,26550,1279
|
|
20230725,121900,17198883700,26600,26550,26650,26550,474
|
|
20230725,121800,17186286100,26550,26550,26600,26500,953
|
|
20230725,121700,17161006400,26550,26450,26550,26400,1430
|
|
20230725,121600,17123168100,26450,26550,26550,26400,926
|
|
20230725,121500,17098640050,26550,26500,26550,26450,1244
|
|
20230725,121400,17065722400,26500,26500,26550,26450,805
|
|
20230725,121300,17044416200,26450,26550,26600,26450,998
|
|
20230725,121200,17017967900,26550,26600,26600,26450,349
|
|
20230725,121100,17008718000,26550,26500,26600,26500,478
|
|
20230725,121000,16996040450,26500,26500,26600,26500,888
|
|
20230725,120900,16972484450,26500,26550,26600,26500,955
|
|
20230725,120800,16947137950,26500,26450,26600,26450,454
|
|
20230725,120700,16935103550,26450,26500,26500,26450,1241
|
|
20230725,120600,16902223000,26550,26450,26550,26450,520
|
|
20230725,120500,16888440050,26450,26500,26500,26450,1496
|
|
20230725,120400,16848811500,26500,26450,26550,26450,1156
|
|
20230725,120300,16818202850,26450,26500,26600,26450,2570
|
|
20230725,120200,16750181200,26450,26500,26600,26450,1269
|
|
20230725,120100,16716563600,26500,26600,26600,26500,548
|
|
20230725,120000,16702002450,26550,26550,26600,26450,1753
|
|
20230725,115900,16655568150,26450,26500,26600,26450,929
|
|
20230725,115800,16630950700,26550,26500,26600,26500,689
|
|
20230725,115700,16612666650,26500,26500,26600,26450,554
|
|
20230725,115600,16597984750,26500,26500,26500,26450,559
|
|
20230725,115500,16583181550,26500,26500,26550,26450,2604
|
|
20230725,115400,16514216100,26450,26500,26550,26450,505
|
|
20230725,115300,16500842600,26550,26500,26600,26450,1140
|
|
20230725,115200,16470601400,26550,26500,26550,26500,505
|
|
20230725,115100,16457215200,26550,26550,26550,26500,538
|
|
20230725,115000,16442950100,26500,26550,26550,26500,622
|
|
20230725,114900,16426462600,26500,26500,26600,26500,550
|
|
20230725,114800,16411878700,26600,26500,26600,26500,1748
|
|
20230725,114700,16365547850,26550,26550,26550,26500,1066
|
|
20230725,114600,16337288850,26550,26600,26650,26500,997
|
|
20230725,114500,16310814000,26600,26600,26600,26550,888
|
|
20230725,114400,16287233200,26550,26650,26650,26500,445
|
|
20230725,114300,16275424650,26500,26550,26600,26500,544
|
|
20230725,114200,16260977850,26550,26650,26650,26550,431
|
|
20230725,114100,16249524250,26600,26600,26650,26550,578
|
|
20230725,114000,16234148550,26550,26650,26650,26550,663
|
|
20230725,113900,16216517400,26600,26550,26700,26550,387
|
|
20230725,113800,16206224650,26550,26700,26700,26550,1678
|
|
20230725,113700,16161605350,26700,26650,26700,26550,881
|
|
20230725,113600,16138168350,26650,26650,26700,26600,444
|
|
20230725,113500,16126344400,26700,26600,26700,26550,469
|
|
20230725,113400,16113872450,26550,26550,26600,26550,676
|
|
20230725,113300,16095920100,26600,26550,26600,26550,686
|
|
20230725,113200,16077696350,26550,26500,26600,26500,403
|
|
20230725,113100,16067005750,26550,26550,26550,26500,868
|
|
20230725,113000,16043975750,26500,26600,26600,26500,878
|
|
20230725,112900,16020679800,26600,26550,26700,26500,745
|
|
20230725,112800,16000858350,26500,26600,26600,26500,1111
|
|
20230725,112700,15971377550,26550,26600,26650,26500,644
|
|
20230725,112600,15954273300,26600,26550,26650,26500,732
|
|
20230725,112500,15934823100,26600,26550,26650,26500,1267
|
|
20230725,112400,15901198800,26500,26550,26650,26500,527
|
|
20230725,112300,15887187150,26550,26600,26700,26500,1050
|
|
20230725,112200,15859285600,26550,26550,26600,26550,1048
|
|
20230725,112100,15831444900,26500,26500,26600,26450,2793
|
|
20230725,112000,15757476250,26450,26500,26550,26400,2046
|
|
20230725,111900,15703304850,26450,26500,26550,26400,2376
|
|
20230725,111800,15640468700,26500,26500,26550,26450,658
|
|
20230725,111700,15623045600,26500,26500,26550,26450,1184
|
|
20230725,111600,15591690900,26500,26500,26600,26500,1370
|
|
20230725,111500,15555379900,26500,26500,26600,26500,758
|
|
20230725,111400,15535269600,26500,26550,26600,26450,861
|
|
20230725,111300,15512434100,26500,26500,26600,26450,749
|
|
20230725,111200,15492579150,26500,26550,26600,26450,4189
|
|
20230725,111100,15381581250,26600,26600,26600,26500,1101
|
|
20230725,111000,15352355500,26550,26650,26650,26550,1812
|
|
20230725,110900,15304218600,26600,26600,26700,26600,1144
|
|
20230725,110800,15273777500,26650,26600,26700,26600,846
|
|
20230725,110700,15251239150,26600,26600,26650,26550,1286
|
|
20230725,110600,15217034800,26600,26700,26750,26550,2110
|
|
20230725,110500,15160844150,26700,26650,26750,26650,1346
|
|
20230725,110400,15124941200,26650,26600,26700,26550,1448
|
|
20230725,110300,15086396650,26600,26650,26650,26550,2693
|
|
20230725,110200,15014789600,26650,26700,26750,26600,2609
|
|
20230725,110100,14945225000,26700,26700,26700,26600,973
|
|
20230725,110000,14919300950,26650,26750,26750,26600,1152
|
|
20230725,105900,14888575000,26700,26650,26800,26600,867
|
|
20230725,105800,14865434800,26650,26700,26700,26600,781
|
|
20230725,105700,14844619650,26700,26650,26800,26650,907
|
|
20230725,105600,14820415900,26700,26600,26700,26600,1501
|
|
20230725,105500,14780463400,26600,26500,26600,26500,1412
|
|
20230725,105400,14742966800,26600,26750,26750,26500,2802
|
|
20230725,105300,14668539250,26700,26650,26750,26600,1215
|
|
20230725,105200,14636178150,26700,26700,26750,26650,1570
|
|
20230725,105100,14594265950,26700,26800,26800,26700,1021
|
|
20230725,105000,14566942900,26800,26800,26850,26800,2264
|
|
20230725,104900,14506203750,26800,26700,26850,26700,1439
|
|
20230725,104800,14467681350,26650,26450,26750,26450,1704
|
|
20230725,104700,14422422200,26450,26700,26750,26400,21467
|
|
20230725,104600,13853460050,26700,26700,26700,26650,1293
|
|
20230725,104500,13818977150,26650,26700,26750,26650,1390
|
|
20230725,104400,13781859200,26750,26600,26750,26550,1012
|
|
20230725,104300,13754936750,26600,26600,26700,26600,1139
|
|
20230725,104200,13724634450,26600,26650,26650,26600,617
|
|
20230725,104100,13708208600,26650,26600,26650,26550,1393
|
|
20230725,104000,13671188400,26650,26600,26650,26550,1236
|
|
20230725,103900,13638354000,26600,26600,26600,26550,790
|
|
20230725,103800,13617366200,26550,26600,26650,26550,4749
|
|
20230725,103700,13491208550,26600,26650,26700,26550,4413
|
|
20230725,103600,13373797950,26650,26650,26700,26650,1517
|
|
20230725,103500,13333367450,26650,26750,26750,26650,4433
|
|
20230725,103400,13215151900,26700,26700,26800,26700,1650
|
|
20230725,103300,13171076100,26700,26700,26750,26650,10460
|
|
20230725,103200,12891860650,26700,26900,26950,26700,3409
|
|
20230725,103100,12800606350,26800,26850,27000,26800,3494
|
|
20230725,103000,12706902650,26850,26850,26900,26850,1565
|
|
20230725,102900,12664873600,26850,26850,27000,26800,2008
|
|
20230725,102800,12610936550,26850,27000,27050,26800,5185
|
|
20230725,102700,12471316750,27000,26900,27000,26850,1640
|
|
20230725,102600,12427096650,26950,26800,26950,26800,6116
|
|
20230725,102500,12262684250,26800,26800,26850,26800,878
|
|
20230725,102400,12239146000,26800,26800,26850,26750,1809
|
|
20230725,102300,12190711250,26800,26800,26850,26750,3498
|
|
20230725,102200,12096989950,26750,26750,26800,26700,3519
|
|
20230725,102100,12002838000,26800,26850,26850,26750,9583
|
|
20230725,102000,11746193650,26800,26850,26850,26800,3584
|
|
20230725,101900,11650099650,26850,26850,26900,26850,2346
|
|
20230725,101800,11587102950,26850,26850,26900,26800,2722
|
|
20230725,101700,11514012800,26850,26950,27000,26850,4188
|
|
20230725,101600,11401245100,26950,27000,27050,26950,2950
|
|
20230725,101500,11321618800,27050,27050,27100,27000,1299
|
|
20230725,101400,11286518300,27000,27050,27100,27000,1671
|
|
20230725,101300,11241308250,27050,27050,27100,27000,2306
|
|
20230725,101200,11178928400,27000,27050,27100,26950,8698
|
|
20230725,101100,10943971550,27100,27150,27150,27050,2008
|
|
20230725,101000,10889560200,27150,27150,27150,27100,824
|
|
20230725,100900,10867202300,27100,27200,27300,27100,2018
|
|
20230725,100800,10812470150,27250,27200,27350,27100,4297
|
|
20230725,100700,10695617100,27250,27350,27350,27200,4200
|
|
20230725,100600,10581189450,27300,27350,27350,27300,3722
|
|
20230725,100500,10479511250,27300,27300,27350,27250,2153
|
|
20230725,100400,10420725900,27250,27250,27400,27250,4743
|
|
20230725,100300,10291157550,27250,27200,27400,27200,1754
|
|
20230725,100200,10243275100,27150,27150,27250,27100,807
|
|
20230725,100100,10221373300,27100,27050,27150,27050,2445
|
|
20230725,100000,10155151850,27050,27100,27150,27000,10274
|
|
20230725,095900,9877094150,27150,27250,27300,27100,9619
|
|
20230725,095800,9615324350,27300,27400,27500,27250,4665
|
|
20230725,095700,9487774600,27350,27300,27350,27200,9312
|
|
20230725,095600,9233845500,27300,27350,27350,27300,2187
|
|
20230725,095500,9174135200,27350,27350,27400,27300,1591
|
|
20230725,095400,9130655350,27300,27450,27450,27300,4359
|
|
20230725,095300,9011362950,27400,27400,27450,27350,1356
|
|
20230725,095200,8974204200,27450,27400,27500,27400,1878
|
|
20230725,095100,8922723150,27400,27550,27550,27400,3210
|
|
20230725,095000,8834551950,27550,27600,27600,27500,1432
|
|
20230725,094900,8795116800,27600,27700,27800,27500,3608
|
|
20230725,094800,8695463200,27700,27900,28000,27700,4925
|
|
20230725,094700,8558447650,27900,27800,28050,27800,7670
|
|
20230725,094600,8344159350,27800,27900,27900,27800,1153
|
|
20230725,094500,8312071800,27900,27800,27950,27700,3115
|
|
20230725,094400,8225251450,27800,27700,27800,27700,1037
|
|
20230725,094300,8196479150,27650,27600,27650,27500,1297
|
|
20230725,094200,8160703150,27600,27500,27600,27500,1852
|
|
20230725,094100,8109683450,27500,27550,27550,27500,1188
|
|
20230725,094000,8076969650,27500,27550,27600,27450,3489
|
|
20230725,093900,7980965850,27500,27600,27600,27500,706
|
|
20230725,093800,7961522900,27650,27400,27650,27350,4309
|
|
20230725,093700,7843229350,27450,27500,27550,27400,3940
|
|
20230725,093600,7734959550,27500,27600,27650,27500,2570
|
|
20230725,093500,7664228350,27600,27550,27600,27500,6737
|
|
20230725,093400,7478864000,27550,27600,27950,27500,8721
|
|
20230725,093300,7237667750,27600,27650,27700,27600,3995
|
|
20230725,093200,7127291500,27650,27800,27850,27650,6094
|
|
20230725,093100,6958144900,27800,27800,27850,27750,2242
|
|
20230725,093000,6895799650,27850,27900,28000,27800,9157
|
|
20230725,092900,6640973050,27850,27900,28000,27850,2866
|
|
20230725,092800,6561069950,27900,27850,27900,27800,2798
|
|
20230725,092700,6483146800,27850,27800,27900,27800,1564
|
|
20230725,092600,6439603100,27800,28000,28050,27750,4753
|
|
20230725,092500,6306760950,28000,27800,28000,27750,2801
|
|
20230725,092400,6228645050,27900,27750,27900,27500,16585
|
|
20230725,092300,5769564050,27700,28000,28000,27700,9353
|
|
20230725,092200,5509643050,27900,28000,28000,27850,1959
|
|
20230725,092100,5454918950,27950,27850,28000,27800,8289
|
|
20230725,092000,5223896600,27850,27900,27950,27850,5251
|
|
20230725,091900,5077517500,27900,28100,28100,27900,5071
|
|
20230725,091800,4935429600,28200,27900,28250,27900,10336
|
|
20230725,091700,4645113000,27950,27850,28100,27850,5599
|
|
20230725,091600,4488702000,27850,28000,28050,27700,15575
|
|
20230725,091500,4055322550,28000,28000,28100,27800,11692
|
|
20230725,091400,3728313000,27900,27650,27950,27500,9145
|
|
20230725,091300,3474510300,27650,27300,27650,27250,11195
|
|
20230725,091200,3167445050,27250,27100,27300,27000,15311
|
|
20230725,091100,2751499100,27150,27050,27150,26800,11740
|
|
20230725,091000,2434728150,27000,26800,27150,26750,13141
|
|
20230725,090900,2080570300,26800,27050,27050,26700,8633
|
|
20230725,090800,1849125800,27000,27150,27300,27000,8693
|
|
20230725,090700,1612964150,27200,26950,27200,26950,6735
|
|
20230725,090600,1430888150,26900,26750,27150,26700,4088
|
|
20230725,090500,1320861600,26700,26800,26950,26700,7932
|
|
20230725,090400,1108465200,26800,27100,27100,26750,7953
|
|
20230725,090300,894155300,27150,27000,27150,26850,10197
|
|
20230725,090200,618845200,27000,27350,27350,27000,8194
|
|
20230725,090100,396236200,27350,27600,27600,27350,4793
|
|
20230725,090000,264924650,27600,27750,27950,27350,9528
|