661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195800,1140479450,20650,20650,20650,20650,816
|
|
20230725,195700,1140479450,20650,20650,20650,20650,0
|
|
20230725,195600,1140479450,20650,20650,20650,20650,0
|
|
20230725,195500,1140479450,20650,20650,20650,20650,0
|
|
20230725,195400,1140479450,20650,20650,20650,20650,0
|
|
20230725,195300,1140479450,20650,20650,20650,20650,0
|
|
20230725,195200,1140479450,20650,20650,20650,20650,0
|
|
20230725,195100,1140479450,20650,20650,20650,20650,0
|
|
20230725,195000,1140479450,20650,20650,20650,20650,0
|
|
20230725,194900,1140479450,20650,20650,20650,20650,0
|
|
20230725,194800,1140479450,20650,20650,20650,20650,0
|
|
20230725,194700,1140479450,20650,20650,20650,20650,0
|
|
20230725,194600,1140479450,20650,20650,20650,20650,0
|
|
20230725,194500,1140479450,20650,20650,20650,20650,0
|
|
20230725,194400,1140479450,20650,20650,20650,20650,0
|
|
20230725,194300,1140479450,20650,20650,20650,20650,0
|
|
20230725,194200,1140479450,20650,20650,20650,20650,0
|
|
20230725,194100,1140479450,20650,20650,20650,20650,0
|
|
20230725,194000,1140479450,20650,20650,20650,20650,0
|
|
20230725,193900,1140479450,20650,20650,20650,20650,0
|
|
20230725,193800,1140479450,20650,20650,20650,20650,0
|
|
20230725,193700,1140479450,20650,20650,20650,20650,0
|
|
20230725,193600,1140479450,20650,20650,20650,20650,0
|
|
20230725,193500,1140479450,20650,20650,20650,20650,0
|
|
20230725,193400,1140479450,20650,20650,20650,20650,0
|
|
20230725,193300,1140479450,20650,20650,20650,20650,0
|
|
20230725,193200,1140479450,20650,20650,20650,20650,0
|
|
20230725,193100,1140479450,20650,20650,20650,20650,0
|
|
20230725,193000,1140479450,20650,20650,20650,20650,0
|
|
20230725,192900,1140479450,20650,20650,20650,20650,0
|
|
20230725,192800,1140479450,20650,20650,20650,20650,816
|
|
20230725,192700,1140479450,20650,20650,20650,20650,0
|
|
20230725,192600,1140479450,20650,20650,20650,20650,0
|
|
20230725,192500,1140479450,20650,20650,20650,20650,0
|
|
20230725,192400,1140479450,20650,20650,20650,20650,0
|
|
20230725,192300,1140479450,20650,20650,20650,20650,0
|
|
20230725,192200,1140479450,20650,20650,20650,20650,0
|
|
20230725,192100,1140479450,20650,20650,20650,20650,0
|
|
20230725,192000,1140479450,20650,20650,20650,20650,0
|
|
20230725,191900,1140479450,20650,20650,20650,20650,0
|
|
20230725,191800,1140479450,20650,20650,20650,20650,0
|
|
20230725,191700,1140479450,20650,20650,20650,20650,0
|
|
20230725,191600,1140479450,20650,20650,20650,20650,0
|
|
20230725,191500,1140479450,20650,20650,20650,20650,0
|
|
20230725,191400,1140479450,20650,20650,20650,20650,0
|
|
20230725,191300,1140479450,20650,20650,20650,20650,0
|
|
20230725,191200,1140479450,20650,20650,20650,20650,0
|
|
20230725,191100,1140479450,20650,20650,20650,20650,0
|
|
20230725,191000,1140479450,20650,20650,20650,20650,0
|
|
20230725,190900,1140479450,20650,20650,20650,20650,0
|
|
20230725,190800,1140479450,20650,20650,20650,20650,0
|
|
20230725,190700,1140479450,20650,20650,20650,20650,0
|
|
20230725,190600,1140479450,20650,20650,20650,20650,0
|
|
20230725,190500,1140479450,20650,20650,20650,20650,0
|
|
20230725,190400,1140479450,20650,20650,20650,20650,0
|
|
20230725,190300,1140479450,20650,20650,20650,20650,0
|
|
20230725,190200,1140479450,20650,20650,20650,20650,0
|
|
20230725,190100,1140479450,20650,20650,20650,20650,0
|
|
20230725,190000,1140479450,20650,20650,20650,20650,0
|
|
20230725,185900,1140479450,20650,20650,20650,20650,0
|
|
20230725,185800,1140479450,20650,20650,20650,20650,816
|
|
20230725,185700,1140479450,20650,20650,20650,20650,0
|
|
20230725,185600,1140479450,20650,20650,20650,20650,0
|
|
20230725,185500,1140479450,20650,20650,20650,20650,0
|
|
20230725,185400,1140479450,20650,20650,20650,20650,0
|
|
20230725,185300,1140479450,20650,20650,20650,20650,0
|
|
20230725,185200,1140479450,20650,20650,20650,20650,0
|
|
20230725,185100,1140479450,20650,20650,20650,20650,0
|
|
20230725,185000,1140479450,20650,20650,20650,20650,0
|
|
20230725,184900,1140479450,20650,20650,20650,20650,0
|
|
20230725,184800,1140479450,20650,20650,20650,20650,0
|
|
20230725,184700,1140479450,20650,20650,20650,20650,0
|
|
20230725,184600,1140479450,20650,20650,20650,20650,0
|
|
20230725,184500,1140479450,20650,20650,20650,20650,0
|
|
20230725,184400,1140479450,20650,20650,20650,20650,0
|
|
20230725,184300,1140479450,20650,20650,20650,20650,0
|
|
20230725,184200,1140479450,20650,20650,20650,20650,0
|
|
20230725,184100,1140479450,20650,20650,20650,20650,0
|
|
20230725,184000,1140479450,20650,20650,20650,20650,0
|
|
20230725,183900,1140479450,20650,20650,20650,20650,0
|
|
20230725,183800,1140479450,20650,20650,20650,20650,0
|
|
20230725,183700,1140479450,20650,20650,20650,20650,0
|
|
20230725,183600,1140479450,20650,20650,20650,20650,0
|
|
20230725,183500,1140479450,20650,20650,20650,20650,0
|
|
20230725,183400,1140479450,20650,20650,20650,20650,0
|
|
20230725,183300,1140479450,20650,20650,20650,20650,0
|
|
20230725,183200,1140479450,20650,20650,20650,20650,0
|
|
20230725,183100,1140479450,20650,20650,20650,20650,0
|
|
20230725,183000,1140479450,20650,20650,20650,20650,0
|
|
20230725,182900,1140479450,20650,20650,20650,20650,0
|
|
20230725,182800,1140479450,20650,20650,20650,20650,816
|
|
20230725,182700,1140479450,20650,20650,20650,20650,0
|
|
20230725,182600,1140479450,20650,20650,20650,20650,0
|
|
20230725,182500,1140479450,20650,20650,20650,20650,0
|
|
20230725,182400,1140479450,20650,20650,20650,20650,0
|
|
20230725,182300,1140479450,20650,20650,20650,20650,0
|
|
20230725,182200,1140479450,20650,20650,20650,20650,0
|
|
20230725,182100,1140479450,20650,20650,20650,20650,0
|
|
20230725,182000,1140479450,20650,20650,20650,20650,0
|
|
20230725,181900,1140479450,20650,20650,20650,20650,0
|
|
20230725,181800,1140479450,20650,20650,20650,20650,0
|
|
20230725,181700,1140479450,20650,20650,20650,20650,0
|
|
20230725,181600,1140479450,20650,20650,20650,20650,0
|
|
20230725,181500,1140479450,20650,20650,20650,20650,0
|
|
20230725,181400,1140479450,20650,20650,20650,20650,0
|
|
20230725,181300,1140479450,20650,20650,20650,20650,0
|
|
20230725,181200,1140479450,20650,20650,20650,20650,0
|
|
20230725,181100,1140479450,20650,20650,20650,20650,0
|
|
20230725,181000,1140479450,20650,20650,20650,20650,0
|
|
20230725,180900,1140479450,20650,20650,20650,20650,0
|
|
20230725,180800,1140479450,20650,20650,20650,20650,0
|
|
20230725,180700,1140479450,20650,20650,20650,20650,0
|
|
20230725,180600,1140479450,20650,20650,20650,20650,0
|
|
20230725,180500,1140479450,20650,20650,20650,20650,0
|
|
20230725,180400,1140479450,20650,20650,20650,20650,0
|
|
20230725,180300,1140479450,20650,20650,20650,20650,0
|
|
20230725,180200,1140479450,20650,20650,20650,20650,0
|
|
20230725,180100,1140479450,20650,20650,20650,20650,0
|
|
20230725,180000,1140479450,20650,20650,20650,20650,0
|
|
20230725,175900,1140479450,20650,20650,20650,20650,0
|
|
20230725,175800,1140479450,20650,20650,20650,20650,816
|
|
20230725,175700,1140479450,20650,20650,20650,20650,0
|
|
20230725,175600,1140479450,20650,20650,20650,20650,0
|
|
20230725,175500,1140479450,20650,20650,20650,20650,0
|
|
20230725,175400,1140479450,20650,20650,20650,20650,0
|
|
20230725,175300,1140479450,20650,20650,20650,20650,0
|
|
20230725,175200,1140479450,20650,20650,20650,20650,0
|
|
20230725,175100,1140479450,20650,20650,20650,20650,0
|
|
20230725,175000,1140479450,20650,20650,20650,20650,0
|
|
20230725,174900,1140479450,20650,20650,20650,20650,0
|
|
20230725,174800,1140479450,20650,20650,20650,20650,0
|
|
20230725,174700,1140479450,20650,20650,20650,20650,0
|
|
20230725,174600,1140479450,20650,20650,20650,20650,0
|
|
20230725,174500,1140479450,20650,20650,20650,20650,0
|
|
20230725,174400,1140479450,20650,20650,20650,20650,0
|
|
20230725,174300,1140479450,20650,20650,20650,20650,0
|
|
20230725,174200,1140479450,20650,20650,20650,20650,0
|
|
20230725,174100,1140479450,20650,20650,20650,20650,0
|
|
20230725,174000,1140479450,20650,20650,20650,20650,0
|
|
20230725,173900,1140479450,20650,20650,20650,20650,0
|
|
20230725,173800,1140479450,20650,20650,20650,20650,0
|
|
20230725,173700,1140479450,20650,20650,20650,20650,0
|
|
20230725,173600,1140479450,20650,20650,20650,20650,0
|
|
20230725,173500,1140479450,20650,20650,20650,20650,0
|
|
20230725,173400,1140479450,20650,20650,20650,20650,0
|
|
20230725,173300,1140479450,20650,20650,20650,20650,0
|
|
20230725,173200,1140479450,20650,20650,20650,20650,0
|
|
20230725,173100,1140479450,20650,20650,20650,20650,0
|
|
20230725,173000,1140479450,20650,20650,20650,20650,0
|
|
20230725,172900,1140479450,20650,20650,20650,20650,0
|
|
20230725,172800,1140479450,20650,20650,20650,20650,816
|
|
20230725,172700,1140479450,20650,20650,20650,20650,0
|
|
20230725,172600,1140479450,20650,20650,20650,20650,0
|
|
20230725,172500,1140479450,20650,20650,20650,20650,0
|
|
20230725,172400,1140479450,20650,20650,20650,20650,0
|
|
20230725,172300,1140479450,20650,20650,20650,20650,0
|
|
20230725,172200,1140479450,20650,20650,20650,20650,0
|
|
20230725,172100,1140479450,20650,20650,20650,20650,0
|
|
20230725,172000,1140479450,20650,20650,20650,20650,0
|
|
20230725,171900,1140479450,20650,20650,20650,20650,0
|
|
20230725,171800,1140479450,20650,20650,20650,20650,0
|
|
20230725,171700,1140479450,20650,20650,20650,20650,0
|
|
20230725,171600,1140479450,20650,20650,20650,20650,0
|
|
20230725,171500,1140479450,20650,20650,20650,20650,0
|
|
20230725,171400,1140479450,20650,20650,20650,20650,0
|
|
20230725,171300,1140479450,20650,20650,20650,20650,0
|
|
20230725,171200,1140479450,20650,20650,20650,20650,0
|
|
20230725,171100,1140479450,20650,20650,20650,20650,0
|
|
20230725,171000,1140479450,20650,20650,20650,20650,0
|
|
20230725,170900,1140479450,20650,20650,20650,20650,0
|
|
20230725,170800,1140479450,20650,20650,20650,20650,0
|
|
20230725,170700,1140479450,20650,20650,20650,20650,0
|
|
20230725,170600,1140479450,20650,20650,20650,20650,0
|
|
20230725,170500,1140479450,20650,20650,20650,20650,0
|
|
20230725,170400,1140479450,20650,20650,20650,20650,0
|
|
20230725,170300,1140479450,20650,20650,20650,20650,0
|
|
20230725,170200,1140479450,20650,20650,20650,20650,0
|
|
20230725,170100,1140479450,20650,20650,20650,20650,0
|
|
20230725,170000,1140479450,20650,20650,20650,20650,0
|
|
20230725,165900,1140479450,20650,20650,20650,20650,0
|
|
20230725,165800,1140479450,20650,20650,20650,20650,816
|
|
20230725,165700,1140479450,20650,20650,20650,20650,0
|
|
20230725,165600,1140479450,20650,20650,20650,20650,0
|
|
20230725,165500,1140479450,20650,20650,20650,20650,0
|
|
20230725,165400,1140479450,20650,20650,20650,20650,0
|
|
20230725,165300,1140479450,20650,20650,20650,20650,0
|
|
20230725,165200,1140479450,20650,20650,20650,20650,0
|
|
20230725,165100,1140479450,20650,20650,20650,20650,0
|
|
20230725,165000,1140479450,20650,20650,20650,20650,0
|
|
20230725,164900,1140479450,20650,20650,20650,20650,0
|
|
20230725,164800,1140479450,20650,20650,20650,20650,0
|
|
20230725,164700,1140479450,20650,20650,20650,20650,0
|
|
20230725,164600,1140479450,20650,20650,20650,20650,0
|
|
20230725,164500,1140479450,20650,20650,20650,20650,0
|
|
20230725,164400,1140479450,20650,20650,20650,20650,0
|
|
20230725,164300,1140479450,20650,20650,20650,20650,0
|
|
20230725,164200,1140479450,20650,20650,20650,20650,0
|
|
20230725,164100,1140479450,20650,20650,20650,20650,0
|
|
20230725,164000,1140479450,20650,20650,20650,20650,0
|
|
20230725,163900,1140479450,20650,20650,20650,20650,0
|
|
20230725,163800,1140479450,20650,20650,20650,20650,0
|
|
20230725,163700,1140479450,20650,20650,20650,20650,0
|
|
20230725,163600,1140479450,20650,20650,20650,20650,0
|
|
20230725,163500,1140479450,20650,20650,20650,20650,0
|
|
20230725,163400,1140479450,20650,20650,20650,20650,0
|
|
20230725,163300,1140479450,20650,20650,20650,20650,0
|
|
20230725,163200,1140479450,20650,20650,20650,20650,0
|
|
20230725,163100,1140479450,20650,20650,20650,20650,0
|
|
20230725,163000,1140479450,20650,20650,20650,20650,0
|
|
20230725,162900,1140479450,20650,20650,20650,20650,0
|
|
20230725,162800,1140479450,20650,20650,20650,20650,816
|
|
20230725,162700,1140479450,20650,20650,20650,20650,0
|
|
20230725,162600,1140479450,20650,20650,20650,20650,0
|
|
20230725,162500,1140479450,20650,20650,20650,20650,0
|
|
20230725,162400,1140479450,20650,20650,20650,20650,0
|
|
20230725,162300,1140479450,20650,20650,20650,20650,0
|
|
20230725,162200,1140479450,20650,20650,20650,20650,0
|
|
20230725,162100,1140479450,20650,20650,20650,20650,0
|
|
20230725,162000,1140479450,20650,20650,20650,20650,0
|
|
20230725,161900,1140479450,20650,20650,20650,20650,0
|
|
20230725,161800,1140479450,20650,20650,20650,20650,0
|
|
20230725,161700,1140479450,20650,20650,20650,20650,0
|
|
20230725,161600,1140479450,20650,20650,20650,20650,0
|
|
20230725,161500,1140479450,20650,20650,20650,20650,0
|
|
20230725,161400,1140479450,20650,20650,20650,20650,0
|
|
20230725,161300,1140479450,20650,20650,20650,20650,0
|
|
20230725,161200,1140479450,20650,20650,20650,20650,0
|
|
20230725,161100,1140479450,20650,20650,20650,20650,0
|
|
20230725,161000,1140479450,20650,20650,20650,20650,0
|
|
20230725,160900,1140479450,20650,20650,20650,20650,0
|
|
20230725,160800,1140479450,20650,20650,20650,20650,0
|
|
20230725,160700,1140479450,20650,20650,20650,20650,0
|
|
20230725,160600,1140479450,20650,20650,20650,20650,0
|
|
20230725,160500,1140479450,20650,20650,20650,20650,0
|
|
20230725,160400,1140479450,20650,20650,20650,20650,0
|
|
20230725,160300,1140479450,20650,20650,20650,20650,0
|
|
20230725,160200,1140479450,20650,20650,20650,20650,0
|
|
20230725,160100,1140479450,20650,20650,20650,20650,0
|
|
20230725,160000,1140479450,20650,20650,20650,20650,0
|
|
20230725,155900,1140479450,20650,20650,20650,20650,0
|
|
20230725,155800,1140479450,20650,20650,20650,20650,816
|
|
20230725,155700,1140479450,20650,20650,20650,20650,0
|
|
20230725,155600,1140479450,20650,20650,20650,20650,0
|
|
20230725,155500,1140479450,20650,20650,20650,20650,0
|
|
20230725,155400,1140479450,20650,20650,20650,20650,0
|
|
20230725,155300,1140479450,20650,20650,20650,20650,0
|
|
20230725,155200,1140479450,20650,20650,20650,20650,0
|
|
20230725,155100,1140479450,20650,20650,20650,20650,0
|
|
20230725,155000,1140479450,20650,20650,20650,20650,0
|
|
20230725,154900,1140479450,20650,20650,20650,20650,0
|
|
20230725,154800,1140479450,20650,20650,20650,20650,0
|
|
20230725,154700,1140479450,20650,20650,20650,20650,0
|
|
20230725,154600,1140479450,20650,20650,20650,20650,0
|
|
20230725,154500,1140479450,20650,20650,20650,20650,0
|
|
20230725,154400,1140479450,20650,20650,20650,20650,0
|
|
20230725,154300,1140479450,20650,20650,20650,20650,0
|
|
20230725,154200,1140479450,20650,20650,20650,20650,0
|
|
20230725,154100,1140479450,20650,20650,20650,20650,0
|
|
20230725,154000,1140479450,20650,20650,20650,20650,0
|
|
20230725,153900,1140479450,20650,20650,20650,20650,0
|
|
20230725,153800,1140479450,20650,20650,20650,20650,0
|
|
20230725,153700,1140479450,20650,20650,20650,20650,0
|
|
20230725,153600,1140479450,20650,20650,20650,20650,0
|
|
20230725,153500,1140479450,20650,20650,20650,20650,0
|
|
20230725,153400,1140479450,20650,20650,20650,20650,0
|
|
20230725,153300,1140479450,20650,20650,20650,20650,0
|
|
20230725,153200,1140479450,20650,20650,20650,20650,0
|
|
20230725,153100,1140479450,20650,20650,20650,20650,0
|
|
20230725,153000,1140479450,20650,20650,20650,20650,816
|
|
20230725,152900,1123629050,20700,20700,20700,20700,0
|
|
20230725,152800,1123629050,20700,20700,20700,20700,0
|
|
20230725,152700,1123629050,20700,20700,20700,20700,0
|
|
20230725,152600,1123629050,20700,20700,20700,20700,0
|
|
20230725,152500,1123629050,20700,20700,20700,20700,0
|
|
20230725,152400,1123629050,20700,20700,20700,20700,0
|
|
20230725,152300,1123629050,20700,20700,20700,20700,0
|
|
20230725,152200,1123629050,20700,20700,20700,20700,0
|
|
20230725,152100,1123629050,20700,20700,20700,20700,0
|
|
20230725,152000,1123629050,20700,20700,20700,20700,0
|
|
20230725,151900,1123629050,20700,20700,20700,20700,1
|
|
20230725,151800,1123608350,20700,20700,20700,20700,22
|
|
20230725,151700,1123152950,20700,20650,20700,20650,2
|
|
20230725,151600,1123111600,20700,20700,20700,20700,2
|
|
20230725,151500,1123070200,20700,20700,20700,20650,3
|
|
20230725,151400,1123008150,20700,20650,20700,20650,3
|
|
20230725,151300,1122946100,20700,20700,20750,20700,481
|
|
20230725,151200,1112989350,20700,20700,20700,20700,26
|
|
20230725,151100,1112451150,20750,20750,20750,20750,1
|
|
20230725,151000,1112430400,20700,20750,20750,20700,2721
|
|
20230725,150900,1056080700,20750,20750,20750,20750,1
|
|
20230725,150800,1056059950,20700,20700,20700,20700,1
|
|
20230725,150700,1056039250,20750,20700,20750,20700,7
|
|
20230725,150600,1055894250,20750,20700,20750,20700,2
|
|
20230725,150500,1055852800,20750,20750,20750,20700,8
|
|
20230725,150400,1055687000,20700,20700,20700,20700,1
|
|
20230725,150300,1055666300,20700,20700,20700,20700,32
|
|
20230725,150200,1055003900,20700,20700,20700,20700,41
|
|
20230725,150100,1054155200,20700,20700,20700,20700,300
|
|
20230725,150000,1047945200,20750,20700,20750,20700,723
|
|
20230725,145900,1032979000,20700,20750,20750,20700,17
|
|
20230725,145800,1032626350,20750,20700,20750,20700,6
|
|
20230725,145700,1032502050,20700,20700,20750,20700,218
|
|
20230725,145600,1027989400,20750,20750,20750,20750,750
|
|
20230725,145500,1012426900,20700,20750,20750,20700,88
|
|
20230725,145400,1010604800,20700,20700,20700,20700,55
|
|
20230725,145300,1009466300,20700,20700,20700,20700,55
|
|
20230725,145200,1008327800,20700,20750,20750,20700,488
|
|
20230725,145100,998226150,20700,20700,20700,20700,21
|
|
20230725,145000,997791450,20700,20700,20700,20700,203
|
|
20230725,144900,993589350,20700,20700,20750,20700,45
|
|
20230725,144800,992657500,20700,20700,20750,20700,8
|
|
20230725,144700,992491850,20750,20700,20750,20700,108
|
|
20230725,144600,990256100,20750,20700,20750,20700,19
|
|
20230725,144500,989862750,20700,20750,20750,20700,93
|
|
20230725,144400,987937550,20750,20700,20750,20700,55
|
|
20230725,144300,986799000,20700,20700,20700,20700,20
|
|
20230725,144200,986385000,20700,20750,20750,20700,91
|
|
20230725,144100,984501200,20700,20700,20700,20700,6
|
|
20230725,144000,984377000,20700,20700,20700,20700,122
|
|
20230725,143900,981851600,20700,20700,20700,20700,5
|
|
20230725,143800,981748100,20700,20700,20700,20700,15
|
|
20230725,143700,981437600,20700,20700,20750,20700,210
|
|
20230725,143600,977090550,20700,20750,20750,20700,109
|
|
20230725,143500,974829250,20700,20700,20700,20700,20
|
|
20230725,143400,974415250,20700,20700,20700,20700,351
|
|
20230725,143300,967149550,20750,20750,20750,20700,15
|
|
20230725,143200,966838450,20700,20700,20700,20700,31
|
|
20230725,143100,966196750,20700,20700,20700,20700,4
|
|
20230725,143000,966113950,20700,20700,20700,20700,1
|
|
20230725,142900,966093250,20700,20750,20750,20700,18
|
|
20230725,142800,965720600,20700,20700,20700,20700,5
|
|
20230725,142700,965617100,20700,20700,20700,20700,616
|
|
20230725,142600,952865900,20700,20700,20700,20700,4
|
|
20230725,142500,952783100,20750,20750,20750,20700,25
|
|
20230725,142400,952264550,20700,20800,20800,20700,149
|
|
20230725,142300,949173600,20750,20750,20750,20750,5
|
|
20230725,142200,949069850,20750,20750,20750,20750,434
|
|
20230725,142100,940064350,20700,20700,20700,20700,19
|
|
20230725,142000,939671050,20750,20700,20750,20700,62
|
|
20230725,141900,938387550,20700,20700,20700,20700,3
|
|
20230725,141800,938325450,20700,20700,20700,20700,21
|
|
20230725,141700,937890750,20700,20700,20700,20700,4
|
|
20230725,141600,937807950,20750,20700,20750,20700,116
|
|
20230725,141500,935401750,20700,20750,20750,20700,27
|
|
20230725,141400,934841550,20750,20750,20750,20750,404
|
|
20230725,141300,926458550,20750,20750,20750,20750,169
|
|
20230725,141200,922951800,20750,20750,20750,20750,0
|
|
20230725,141100,922951800,20750,20750,20750,20750,105
|
|
20230725,141000,920773050,20750,20750,20750,20750,18
|
|
20230725,140900,920399550,20750,20750,20750,20750,2
|
|
20230725,140800,920358050,20750,20750,20750,20750,4
|
|
20230725,140700,920275050,20750,20750,20750,20750,20
|
|
20230725,140600,919860050,20750,20750,20750,20750,221
|
|
20230725,140500,915274300,20750,20750,20750,20750,596
|
|
20230725,140400,902907300,20750,20750,20750,20750,4
|
|
20230725,140300,902824300,20750,20750,20750,20750,4
|
|
20230725,140200,902741300,20750,20750,20750,20750,20
|
|
20230725,140100,902326300,20750,20750,20750,20750,6
|
|
20230725,140000,902201800,20750,20750,20750,20750,4
|
|
20230725,135900,902118800,20750,20750,20750,20750,19
|
|
20230725,135800,901724550,20750,20750,20750,20750,70
|
|
20230725,135700,900272050,20750,20750,20750,20750,4
|
|
20230725,135600,900189050,20750,20750,20750,20750,20
|
|
20230725,135500,899774050,20750,20750,20750,20750,9
|
|
20230725,135400,899587300,20750,20700,20750,20700,59
|
|
20230725,135300,898365750,20750,20750,20750,20700,1434
|
|
20230725,135200,868639450,20750,20800,20800,20750,5
|
|
20230725,135100,868535650,20800,20750,20800,20750,462
|
|
20230725,135000,858946800,20800,20750,20800,20750,6
|
|
20230725,134900,858822250,20750,20750,20750,20750,3
|
|
20230725,134800,858760000,20750,20750,20750,20750,1021
|
|
20230725,134700,837574250,20750,20750,20750,20750,1
|
|
20230725,134600,837553500,20750,20800,20800,20750,467
|
|
20230725,134500,827855700,20800,20800,20800,20750,71
|
|
20230725,134400,826379850,20750,20750,20750,20750,5
|
|
20230725,134300,826276100,20800,20750,20800,20750,16
|
|
20230725,134200,825944050,20750,20750,20750,20750,4
|
|
20230725,134100,825861050,20750,20750,20750,20750,4
|
|
20230725,134000,825778050,20800,20800,20800,20750,182
|
|
20230725,133900,821993250,20800,20800,20800,20800,42
|
|
20230725,133800,821119650,20800,20800,20800,20800,5
|
|
20230725,133700,821015650,20800,20800,20850,20800,23
|
|
20230725,133600,820537100,20800,20800,20800,20800,2
|
|
20230725,133500,820495500,20750,20800,20800,20750,16
|
|
20230725,133400,820162750,20800,20800,20800,20800,10
|
|
20230725,133300,819954750,20800,20800,20800,20800,8
|
|
20230725,133200,819788350,20800,20750,20800,20750,19
|
|
20230725,133100,819393950,20750,20800,20800,20750,3
|
|
20230725,133000,819331600,20800,20800,20800,20800,157
|
|
20230725,132900,816066000,20800,20800,20800,20800,67
|
|
20230725,132800,814672400,20800,20800,20800,20800,3
|
|
20230725,132700,814610000,20800,20800,20800,20800,7
|
|
20230725,132600,814464400,20800,20800,20800,20800,118
|
|
20230725,132500,812010000,20800,20800,20800,20800,1
|
|
20230725,132400,811989200,20800,20800,20800,20800,4
|
|
20230725,132300,811906000,20800,20800,20800,20800,151
|
|
20230725,132200,808765200,20800,20800,20800,20800,0
|
|
20230725,132100,808765200,20800,20800,20800,20800,78
|
|
20230725,132000,807142800,20800,20750,20800,20750,451
|
|
20230725,131900,797762200,20750,20750,20750,20750,113
|
|
20230725,131800,795417450,20800,20800,20800,20750,1289
|
|
20230725,131700,768607500,20800,20850,20850,20800,5
|
|
20230725,131600,768503450,20800,20800,20800,20800,5
|
|
20230725,131500,768399450,20800,20850,20850,20800,17
|
|
20230725,131400,768045800,20850,20850,20850,20850,2
|
|
20230725,131300,768004100,20850,20850,20850,20850,27
|
|
20230725,131200,767441150,20850,20850,20850,20850,15
|
|
20230725,131100,767128400,20850,20850,20850,20850,4
|
|
20230725,131000,767045000,20800,20850,20850,20800,38
|
|
20230725,130900,766252900,20850,20850,20850,20850,3
|
|
20230725,130800,766190350,20850,20850,20850,20850,5
|
|
20230725,130700,766086100,20800,20800,20800,20800,16
|
|
20230725,130600,765753300,20800,20850,20850,20800,165
|
|
20230725,130500,762318800,20850,20850,20850,20850,5
|
|
20230725,130400,762214550,20850,20850,20850,20850,20
|
|
20230725,130300,761797550,20850,20800,20850,20800,157
|
|
20230725,130200,758529450,20800,20800,20800,20800,4
|
|
20230725,130100,758446250,20850,20850,20850,20850,13
|
|
20230725,130000,758175200,20850,20850,20850,20850,229
|
|
20230725,125900,753400550,20850,20850,20850,20850,19
|
|
20230725,125800,753004400,20850,20850,20850,20850,4
|
|
20230725,125700,752921000,20850,20850,20850,20850,4
|
|
20230725,125600,752837600,20850,20850,20850,20850,16
|
|
20230725,125500,752504000,20850,20850,20850,20850,268
|
|
20230725,125400,746916200,20850,20800,20850,20800,5
|
|
20230725,125300,746812150,20800,20850,20850,20800,33
|
|
20230725,125200,746124900,20800,20850,20850,20800,5
|
|
20230725,125100,746020850,20800,20850,20850,20800,179
|
|
20230725,125000,742288800,20850,20850,20850,20850,20
|
|
20230725,124900,741871800,20850,20850,20850,20850,1
|
|
20230725,124800,741850950,20850,20850,20850,20850,218
|
|
20230725,124700,737305650,20850,20850,20850,20850,12
|
|
20230725,124600,737055450,20850,20850,20850,20850,4
|
|
20230725,124500,736972050,20850,20850,20850,20850,17
|
|
20230725,124400,736617600,20850,20850,20850,20850,3
|
|
20230725,124300,736555050,20850,20850,20850,20850,10
|
|
20230725,124200,736346550,20850,20850,20850,20850,16
|
|
20230725,124100,736012950,20850,20850,20850,20800,29
|
|
20230725,124000,735408350,20850,20850,20850,20850,29
|
|
20230725,123900,734803700,20850,20850,20900,20850,19
|
|
20230725,123800,734407500,20850,20800,20850,20800,63
|
|
20230725,123700,733094450,20800,20850,20850,20800,27
|
|
20230725,123600,732531700,20850,20850,20850,20850,5
|
|
20230725,123500,732427450,20850,20850,20850,20850,23
|
|
20230725,123400,731947900,20850,20800,20850,20800,64
|
|
20230725,123300,730614250,20800,20800,20800,20800,4
|
|
20230725,123200,730531050,20850,20850,20850,20800,392
|
|
20230725,123100,722358000,20850,20850,20850,20850,16
|
|
20230725,123000,722024400,20850,20850,20850,20850,5
|
|
20230725,122900,721920150,20850,20800,20850,20800,698
|
|
20230725,122800,707372300,20800,20800,20800,20800,20
|
|
20230725,122700,706956300,20800,20800,20800,20800,0
|
|
20230725,122600,706956300,20800,20800,20800,20800,20
|
|
20230725,122500,706540300,20800,20850,20850,20800,4
|
|
20230725,122400,706457050,20800,20800,20800,20800,1
|
|
20230725,122300,706436250,20800,20800,20800,20800,19
|
|
20230725,122200,706041050,20800,20800,20800,20800,5
|
|
20230725,122100,705937050,20800,20800,20800,20800,53
|
|
20230725,122000,704834650,20800,20750,20800,20750,21
|
|
20230725,121900,704397900,20800,20800,20800,20800,101
|
|
20230725,121800,702297100,20800,20800,20800,20800,201
|
|
20230725,121700,698116300,20750,20800,20800,20750,339
|
|
20230725,121600,691081100,20800,20800,20800,20800,532
|
|
20230725,121500,680015500,20800,20800,20800,20800,21
|
|
20230725,121400,679578700,20850,20800,20850,20800,5
|
|
20230725,121300,679474650,20800,20800,20800,20800,1
|
|
20230725,121200,679453850,20800,20800,20800,20800,20
|
|
20230725,121100,679037850,20800,20800,20800,20800,4
|
|
20230725,121000,678954650,20800,20800,20800,20800,23
|
|
20230725,120900,678476250,20800,20800,20800,20800,16
|
|
20230725,120800,678143450,20800,20800,20800,20800,11
|
|
20230725,120700,677914650,20800,20800,20800,20800,21
|
|
20230725,120600,677477850,20800,20800,20800,20800,4
|
|
20230725,120500,677394650,20850,20800,20850,20800,21
|
|
20230725,120400,676956850,20800,20800,20800,20800,20
|
|
20230725,120300,676540850,20800,20800,20800,20800,5
|
|
20230725,120200,676436850,20800,20800,20800,20800,0
|
|
20230725,120100,676436850,20800,20800,20800,20800,237
|
|
20230725,120000,671507250,20800,20850,20850,20800,5
|
|
20230725,115900,671403200,20800,20800,20800,20800,5
|
|
20230725,115800,671299200,20800,20800,20800,20800,16
|
|
20230725,115700,670966400,20800,20800,20800,20800,3
|
|
20230725,115600,670904000,20800,20800,20800,20800,20
|
|
20230725,115500,670488000,20800,20800,20800,20800,0
|
|
20230725,115400,670488000,20800,20800,20800,20800,4
|
|
20230725,115300,670404800,20800,20800,20800,20800,20
|
|
20230725,115200,669988800,20800,20800,20800,20800,5
|
|
20230725,115100,669884800,20800,20800,20800,20800,0
|
|
20230725,115000,669884800,20800,20800,20800,20800,212
|
|
20230725,114900,665475200,20850,20800,20850,20800,5
|
|
20230725,114800,665371150,20800,20800,20800,20800,5
|
|
20230725,114700,665267150,20800,20800,20800,20800,14
|
|
20230725,114600,664975950,20800,20800,20800,20800,5
|
|
20230725,114500,664871950,20800,20800,20800,20800,20
|
|
20230725,114400,664455950,20800,20800,20800,20800,1
|
|
20230725,114300,664435150,20800,20800,20800,20800,10
|
|
20230725,114200,664227150,20800,20800,20800,20800,21
|
|
20230725,114100,663790350,20800,20800,20800,20800,3
|
|
20230725,114000,663727950,20800,20800,20800,20800,67
|
|
20230725,113900,662334350,20800,20850,20850,20800,21
|
|
20230725,113800,661897450,20800,20800,20800,20800,28
|
|
20230725,113700,661315050,20800,20850,20850,20800,10
|
|
20230725,113600,661106600,20850,20800,20850,20800,398
|
|
20230725,113500,652828150,20800,20800,20800,20750,53
|
|
20230725,113400,651726000,20800,20750,20800,20750,17
|
|
20230725,113300,651373200,20800,20800,20800,20800,51
|
|
20230725,113200,650312400,20750,20800,20800,20750,301
|
|
20230725,113100,644051650,20750,20750,20800,20750,50
|
|
20230725,113000,643013150,20800,20750,20800,20750,54
|
|
20230725,112900,641890150,20750,20750,20750,20750,1
|
|
20230725,112800,641869400,20750,20800,20800,20750,77
|
|
20230725,112700,640269000,20750,20800,20800,20750,32
|
|
20230725,112600,639603600,20750,20750,20750,20750,0
|
|
20230725,112500,639603600,20750,20800,20800,20750,24
|
|
20230725,112400,639105450,20800,20800,20800,20750,206
|
|
20230725,112300,634820800,20800,20750,20800,20750,21
|
|
20230725,112200,634385000,20800,20800,20800,20800,1
|
|
20230725,112100,634364200,20800,20750,20800,20750,27
|
|
20230725,112000,633802850,20800,20800,20850,20800,376
|
|
20230725,111900,625977550,20800,20800,20800,20800,5
|
|
20230725,111800,625873550,20800,20850,20850,20800,31
|
|
20230725,111700,625227700,20800,20800,20800,20800,19
|
|
20230725,111600,624832500,20800,20800,20800,20800,5
|
|
20230725,111500,624728500,20800,20800,20800,20800,0
|
|
20230725,111400,624728500,20800,20800,20800,20800,86
|
|
20230725,111300,622939700,20800,20800,20800,20800,205
|
|
20230725,111200,618675700,20800,20800,20850,20800,31
|
|
20230725,111100,618030400,20850,20850,20850,20850,9
|
|
20230725,111000,617842750,20800,20800,20800,20800,9
|
|
20230725,110900,617655550,20800,20800,20800,20800,28
|
|
20230725,110800,617073150,20800,20800,20800,20800,4
|
|
20230725,110700,616989950,20850,20850,20850,20850,1
|
|
20230725,110600,616969100,20800,20800,20800,20800,504
|
|
20230725,110500,606485900,20850,20800,20850,20800,14
|
|
20230725,110400,606194200,20800,20800,20800,20800,501
|
|
20230725,110300,595773400,20800,20800,20800,20800,19
|
|
20230725,110200,595378200,20800,20800,20800,20800,5
|
|
20230725,110100,595274200,20800,20850,20850,20800,137
|
|
20230725,110000,592418650,20800,20800,20800,20800,1
|
|
20230725,105900,592397850,20800,20800,20800,20800,4
|
|
20230725,105800,592314650,20800,20800,20800,20800,20
|
|
20230725,105700,591898650,20800,20850,20850,20800,24
|
|
20230725,105600,591398800,20800,20800,20800,20800,3
|
|
20230725,105500,591336400,20800,20800,20800,20800,36
|
|
20230725,105400,590587600,20800,20800,20800,20800,23
|
|
20230725,105300,590109200,20800,20800,20800,20800,1
|
|
20230725,105200,590088400,20800,20800,20800,20800,18
|
|
20230725,105100,589714000,20800,20800,20800,20800,5
|
|
20230725,105000,589610000,20850,20800,20850,20800,17
|
|
20230725,104900,589256350,20850,20800,20850,20800,38
|
|
20230725,104800,588464300,20750,20750,20750,20750,0
|
|
20230725,104700,588464300,20750,20800,20800,20750,82
|
|
20230725,104600,586758750,20800,20800,20850,20800,24
|
|
20230725,104500,586259500,20900,20750,20900,20750,89
|
|
20230725,104400,584406250,20750,20800,20800,20750,119
|
|
20230725,104300,581933550,20850,20800,20850,20800,7
|
|
20230725,104200,581787700,20850,20800,20850,20750,1270
|
|
20230725,104100,555394200,20750,20800,20800,20750,382
|
|
20230725,104000,547455500,20800,20800,20800,20800,89
|
|
20230725,103900,545604300,20800,20850,20850,20800,2026
|
|
20230725,103800,503457500,20850,20850,20850,20850,5
|
|
20230725,103700,503353250,20800,20850,20850,20800,20
|
|
20230725,103600,502936950,20850,20800,20850,20800,29
|
|
20230725,103500,502333250,20800,20800,20800,20800,0
|
|
20230725,103400,502333250,20800,20800,20850,20800,10
|
|
20230725,103300,502125000,20800,20800,20800,20800,18
|
|
20230725,103200,501750600,20800,20800,20800,20800,5
|
|
20230725,103100,501646600,20850,20850,20850,20850,0
|
|
20230725,103000,501646600,20850,20850,20850,20800,170
|
|
20230725,102900,498102300,20850,20850,20850,20850,4
|
|
20230725,102800,498018900,20850,20850,20850,20850,16
|
|
20230725,102700,497685300,20850,20850,20850,20850,4
|
|
20230725,102600,497601900,20850,20900,20900,20850,6
|
|
20230725,102500,497476750,20900,20850,20900,20850,23
|
|
20230725,102400,496997050,20850,20850,20850,20850,21
|
|
20230725,102300,496559200,20850,20850,20850,20850,135
|
|
20230725,102200,493744450,20850,20850,20850,20850,1
|
|
20230725,102100,493723600,20850,20850,20850,20850,0
|
|
20230725,102000,493723600,20850,20900,20900,20850,382
|
|
20230725,101900,485749300,20950,20950,20950,20950,5
|
|
20230725,101800,485644550,20900,20900,20900,20900,4
|
|
20230725,101700,485560950,20900,20900,20900,20900,26
|
|
20230725,101600,485017550,20900,20900,20900,20900,0
|
|
20230725,101500,485017550,20900,20950,20950,20900,3
|
|
20230725,101400,484954750,20850,20900,20900,20850,72
|
|
20230725,101300,483452400,20900,20900,20900,20900,165
|
|
20230725,101200,480003900,20900,20900,20900,20900,0
|
|
20230725,101100,480003900,20900,20900,20900,20900,264
|
|
20230725,101000,474486300,20900,20900,20900,20900,131
|
|
20230725,100900,471748400,20900,20900,20900,20900,1
|
|
20230725,100800,471727500,20950,20950,20950,20950,1
|
|
20230725,100700,471706550,20900,20900,20900,20900,139
|
|
20230725,100600,468801450,20900,20900,20900,20900,1
|
|
20230725,100500,468780550,20950,20950,20950,20950,1
|
|
20230725,100400,468759600,20950,20950,20950,20900,101
|
|
20230725,100300,466646150,20900,20900,20900,20900,1
|
|
20230725,100200,466625250,20950,20900,20950,20900,60
|
|
20230725,100100,465370750,20900,20900,20900,20900,101
|
|
20230725,100000,463259850,20950,20950,20950,20950,1
|
|
20230725,095900,463238900,20950,20950,20950,20950,0
|
|
20230725,095800,463238900,20950,21000,21100,20950,799
|
|
20230725,095700,446487350,21000,21000,21000,21000,0
|
|
20230725,095600,446487350,21000,20950,21000,20950,1086
|
|
20230725,095500,423700450,20900,20900,20900,20900,0
|
|
20230725,095400,423700450,20900,20950,20950,20900,7
|
|
20230725,095300,423554100,20900,20900,20900,20900,200
|
|
20230725,095200,419374100,20900,20900,20900,20900,1
|
|
20230725,095100,419353200,20900,20900,20900,20900,1
|
|
20230725,095000,419332300,20950,20950,20950,20950,1
|
|
20230725,094900,419311350,20900,20900,20950,20900,103
|
|
20230725,094800,417158550,20900,20900,20900,20900,0
|
|
20230725,094700,417158550,20900,20900,20900,20900,10
|
|
20230725,094600,416949550,20850,20850,20900,20850,839
|
|
20230725,094500,399454800,20950,20900,20950,20900,6
|
|
20230725,094400,399329350,20950,20850,20950,20800,32
|
|
20230725,094300,398663450,20850,20850,20850,20850,1
|
|
20230725,094200,398642600,20850,20850,20900,20850,796
|
|
20230725,094100,382027650,20900,20900,20900,20900,5
|
|
20230725,094000,381923150,20900,20900,20900,20900,101
|
|
20230725,093900,379812250,20900,20900,20900,20900,5
|
|
20230725,093800,379707750,20950,20900,20950,20900,71
|
|
20230725,093700,378222850,20950,20900,20950,20900,472
|
|
20230725,093600,368358000,20900,20900,20900,20900,42
|
|
20230725,093500,367480200,20850,20850,20850,20850,1
|
|
20230725,093400,367459350,20850,20800,20850,20800,1399
|
|
20230725,093300,338325050,20800,20850,20850,20800,2
|
|
20230725,093200,338283400,20800,20750,20800,20750,2764
|
|
20230725,093100,280799900,20800,20800,20850,20800,271
|
|
20230725,093000,275163050,20800,20800,20800,20800,242
|
|
20230725,092900,270129450,20800,20850,20850,20800,4
|
|
20230725,092800,270046100,20850,20850,20850,20850,310
|
|
20230725,092700,263582600,20900,20850,20900,20850,80
|
|
20230725,092600,261914550,20850,20850,20850,20850,0
|
|
20230725,092500,261914550,20850,20850,20900,20850,61
|
|
20230725,092400,260642600,20900,20850,20900,20850,136
|
|
20230725,092300,257806100,20850,20800,20850,20800,104
|
|
20230725,092200,255637850,20800,20800,20800,20800,970
|
|
20230725,092100,235461850,20800,20850,20850,20800,25
|
|
20230725,092000,234941100,20850,20850,20850,20850,0
|
|
20230725,091900,234941100,20850,20850,20850,20850,630
|
|
20230725,091800,221805600,20850,20800,20850,20800,226
|
|
20230725,091700,217102450,20800,20850,20850,20800,157
|
|
20230725,091600,213836800,20850,20850,20850,20850,201
|
|
20230725,091500,209645950,20800,20850,20850,20800,903
|
|
20230725,091400,190848150,20850,20900,20900,20850,32
|
|
20230725,091300,190179950,20900,20900,20900,20900,276
|
|
20230725,091200,184411550,20900,20900,20900,20800,2771
|
|
20230725,091100,126724350,20950,20900,20950,20900,361
|
|
20230725,091000,119173950,20850,20800,20850,20800,622
|
|
20230725,090900,106233250,20850,20900,20900,20850,2077
|
|
20230725,090800,62912150,20950,20950,20950,20900,621
|
|
20230725,090700,49912750,20950,20950,20950,20950,71
|
|
20230725,090600,48425300,21000,21000,21000,20950,97
|
|
20230725,090500,46392600,21000,21000,21050,21000,644
|
|
20230725,090400,32868350,21000,21100,21100,21000,609
|
|
20230725,090300,20055900,21150,21150,21150,21150,0
|
|
20230725,090200,20055900,21150,21150,21150,21150,1
|
|
20230725,090100,20034750,21150,21150,21150,21150,0
|
|
20230725,090000,20034750,21150,21100,21250,21100,949
|