622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191900,10361487700,23150,23150,23150,23150,8804
|
|
20230725,191800,10361487700,23150,23150,23150,23150,0
|
|
20230725,191700,10361487700,23150,23150,23150,23150,0
|
|
20230725,191600,10361487700,23150,23150,23150,23150,0
|
|
20230725,191500,10361487700,23150,23150,23150,23150,0
|
|
20230725,191400,10361487700,23150,23150,23150,23150,0
|
|
20230725,191300,10361487700,23150,23150,23150,23150,0
|
|
20230725,191200,10361487700,23150,23150,23150,23150,0
|
|
20230725,191100,10361487700,23150,23150,23150,23150,0
|
|
20230725,191000,10361487700,23150,23150,23150,23150,0
|
|
20230725,190900,10361487700,23150,23150,23150,23150,0
|
|
20230725,190800,10361487700,23150,23150,23150,23150,0
|
|
20230725,190700,10361487700,23150,23150,23150,23150,0
|
|
20230725,190600,10361487700,23150,23150,23150,23150,0
|
|
20230725,190500,10361487700,23150,23150,23150,23150,0
|
|
20230725,190400,10361487700,23150,23150,23150,23150,0
|
|
20230725,190300,10361487700,23150,23150,23150,23150,0
|
|
20230725,190200,10361487700,23150,23150,23150,23150,0
|
|
20230725,190100,10361487700,23150,23150,23150,23150,0
|
|
20230725,190000,10361487700,23150,23150,23150,23150,0
|
|
20230725,185900,10361487700,23150,23150,23150,23150,0
|
|
20230725,185800,10361487700,23150,23150,23150,23150,0
|
|
20230725,185700,10361487700,23150,23150,23150,23150,0
|
|
20230725,185600,10361487700,23150,23150,23150,23150,0
|
|
20230725,185500,10361487700,23150,23150,23150,23150,0
|
|
20230725,185400,10361487700,23150,23150,23150,23150,0
|
|
20230725,185300,10361487700,23150,23150,23150,23150,0
|
|
20230725,185200,10361487700,23150,23150,23150,23150,0
|
|
20230725,185100,10361487700,23150,23150,23150,23150,0
|
|
20230725,185000,10361487700,23150,23150,23150,23150,0
|
|
20230725,184900,10361487700,23150,23150,23150,23150,8804
|
|
20230725,184800,10361487700,23150,23150,23150,23150,0
|
|
20230725,184700,10361487700,23150,23150,23150,23150,0
|
|
20230725,184600,10361487700,23150,23150,23150,23150,0
|
|
20230725,184500,10361487700,23150,23150,23150,23150,0
|
|
20230725,184400,10361487700,23150,23150,23150,23150,0
|
|
20230725,184300,10361487700,23150,23150,23150,23150,0
|
|
20230725,184200,10361487700,23150,23150,23150,23150,0
|
|
20230725,184100,10361487700,23150,23150,23150,23150,0
|
|
20230725,184000,10361487700,23150,23150,23150,23150,0
|
|
20230725,183900,10361487700,23150,23150,23150,23150,0
|
|
20230725,183800,10361487700,23150,23150,23150,23150,0
|
|
20230725,183700,10361487700,23150,23150,23150,23150,0
|
|
20230725,183600,10361487700,23150,23150,23150,23150,0
|
|
20230725,183500,10361487700,23150,23150,23150,23150,0
|
|
20230725,183400,10361487700,23150,23150,23150,23150,0
|
|
20230725,183300,10361487700,23150,23150,23150,23150,0
|
|
20230725,183200,10361487700,23150,23150,23150,23150,0
|
|
20230725,183100,10361487700,23150,23150,23150,23150,0
|
|
20230725,183000,10361487700,23150,23150,23150,23150,0
|
|
20230725,182900,10361487700,23150,23150,23150,23150,0
|
|
20230725,182800,10361487700,23150,23150,23150,23150,0
|
|
20230725,182700,10361487700,23150,23150,23150,23150,0
|
|
20230725,182600,10361487700,23150,23150,23150,23150,0
|
|
20230725,182500,10361487700,23150,23150,23150,23150,0
|
|
20230725,182400,10361487700,23150,23150,23150,23150,0
|
|
20230725,182300,10361487700,23150,23150,23150,23150,0
|
|
20230725,182200,10361487700,23150,23150,23150,23150,0
|
|
20230725,182100,10361487700,23150,23150,23150,23150,0
|
|
20230725,182000,10361487700,23150,23150,23150,23150,0
|
|
20230725,181900,10361487700,23150,23150,23150,23150,8804
|
|
20230725,181800,10361487700,23150,23150,23150,23150,0
|
|
20230725,181700,10361487700,23150,23150,23150,23150,0
|
|
20230725,181600,10361487700,23150,23150,23150,23150,0
|
|
20230725,181500,10361487700,23150,23150,23150,23150,0
|
|
20230725,181400,10361487700,23150,23150,23150,23150,0
|
|
20230725,181300,10361487700,23150,23150,23150,23150,0
|
|
20230725,181200,10361487700,23150,23150,23150,23150,0
|
|
20230725,181100,10361487700,23150,23150,23150,23150,0
|
|
20230725,181000,10361487700,23150,23150,23150,23150,0
|
|
20230725,180900,10361487700,23150,23150,23150,23150,0
|
|
20230725,180800,10361487700,23150,23150,23150,23150,0
|
|
20230725,180700,10361487700,23150,23150,23150,23150,0
|
|
20230725,180600,10361487700,23150,23150,23150,23150,0
|
|
20230725,180500,10361487700,23150,23150,23150,23150,0
|
|
20230725,180400,10361487700,23150,23150,23150,23150,0
|
|
20230725,180300,10361487700,23150,23150,23150,23150,0
|
|
20230725,180200,10361487700,23150,23150,23150,23150,0
|
|
20230725,180100,10361487700,23150,23150,23150,23150,0
|
|
20230725,180000,10361487700,23150,23150,23150,23150,0
|
|
20230725,175900,10361487700,23150,23150,23150,23150,0
|
|
20230725,175800,10361487700,23150,23150,23150,23150,0
|
|
20230725,175700,10361487700,23150,23150,23150,23150,0
|
|
20230725,175600,10361487700,23150,23150,23150,23150,0
|
|
20230725,175500,10361487700,23150,23150,23150,23150,0
|
|
20230725,175400,10361487700,23150,23150,23150,23150,0
|
|
20230725,175300,10361487700,23150,23150,23150,23150,0
|
|
20230725,175200,10361487700,23150,23150,23150,23150,0
|
|
20230725,175100,10361487700,23150,23150,23150,23150,0
|
|
20230725,175000,10361487700,23150,23150,23150,23150,0
|
|
20230725,174900,10361487700,23150,23150,23150,23150,8804
|
|
20230725,174800,10361487700,23150,23150,23150,23150,0
|
|
20230725,174700,10361487700,23150,23150,23150,23150,0
|
|
20230725,174600,10361487700,23150,23150,23150,23150,0
|
|
20230725,174500,10361487700,23150,23150,23150,23150,0
|
|
20230725,174400,10361487700,23150,23150,23150,23150,0
|
|
20230725,174300,10361487700,23150,23150,23150,23150,0
|
|
20230725,174200,10361487700,23150,23150,23150,23150,0
|
|
20230725,174100,10361487700,23150,23150,23150,23150,0
|
|
20230725,174000,10361487700,23150,23150,23150,23150,0
|
|
20230725,173900,10361487700,23150,23150,23150,23150,0
|
|
20230725,173800,10361487700,23150,23150,23150,23150,0
|
|
20230725,173700,10361487700,23150,23150,23150,23150,0
|
|
20230725,173600,10361487700,23150,23150,23150,23150,0
|
|
20230725,173500,10361487700,23150,23150,23150,23150,0
|
|
20230725,173400,10361487700,23150,23150,23150,23150,0
|
|
20230725,173300,10361487700,23150,23150,23150,23150,0
|
|
20230725,173200,10361487700,23150,23150,23150,23150,0
|
|
20230725,173100,10361487700,23150,23150,23150,23150,0
|
|
20230725,173000,10361487700,23150,23150,23150,23150,0
|
|
20230725,172900,10361487700,23150,23150,23150,23150,0
|
|
20230725,172800,10361487700,23150,23150,23150,23150,0
|
|
20230725,172700,10361487700,23150,23150,23150,23150,0
|
|
20230725,172600,10361487700,23150,23150,23150,23150,0
|
|
20230725,172500,10361487700,23150,23150,23150,23150,0
|
|
20230725,172400,10361487700,23150,23150,23150,23150,0
|
|
20230725,172300,10361487700,23150,23150,23150,23150,0
|
|
20230725,172200,10361487700,23150,23150,23150,23150,0
|
|
20230725,172100,10361487700,23150,23150,23150,23150,0
|
|
20230725,172000,10361487700,23150,23150,23150,23150,0
|
|
20230725,171900,10361487700,23150,23150,23150,23150,8804
|
|
20230725,171800,10361487700,23150,23150,23150,23150,0
|
|
20230725,171700,10361487700,23150,23150,23150,23150,0
|
|
20230725,171600,10361487700,23150,23150,23150,23150,0
|
|
20230725,171500,10361487700,23150,23150,23150,23150,0
|
|
20230725,171400,10361487700,23150,23150,23150,23150,0
|
|
20230725,171300,10361487700,23150,23150,23150,23150,0
|
|
20230725,171200,10361487700,23150,23150,23150,23150,0
|
|
20230725,171100,10361487700,23150,23150,23150,23150,0
|
|
20230725,171000,10361487700,23150,23150,23150,23150,0
|
|
20230725,170900,10361487700,23150,23150,23150,23150,0
|
|
20230725,170800,10361487700,23150,23150,23150,23150,0
|
|
20230725,170700,10361487700,23150,23150,23150,23150,0
|
|
20230725,170600,10361487700,23150,23150,23150,23150,0
|
|
20230725,170500,10361487700,23150,23150,23150,23150,0
|
|
20230725,170400,10361487700,23150,23150,23150,23150,0
|
|
20230725,170300,10361487700,23150,23150,23150,23150,0
|
|
20230725,170200,10361487700,23150,23150,23150,23150,0
|
|
20230725,170100,10361487700,23150,23150,23150,23150,0
|
|
20230725,170000,10361487700,23150,23150,23150,23150,0
|
|
20230725,165900,10361487700,23150,23150,23150,23150,0
|
|
20230725,165800,10361487700,23150,23150,23150,23150,0
|
|
20230725,165700,10361487700,23150,23150,23150,23150,0
|
|
20230725,165600,10361487700,23150,23150,23150,23150,0
|
|
20230725,165500,10361487700,23150,23150,23150,23150,0
|
|
20230725,165400,10361487700,23150,23150,23150,23150,0
|
|
20230725,165300,10361487700,23150,23150,23150,23150,0
|
|
20230725,165200,10361487700,23150,23150,23150,23150,0
|
|
20230725,165100,10361487700,23150,23150,23150,23150,0
|
|
20230725,165000,10361487700,23150,23150,23150,23150,0
|
|
20230725,164900,10361487700,23150,23150,23150,23150,8804
|
|
20230725,164800,10361487700,23150,23150,23150,23150,0
|
|
20230725,164700,10361487700,23150,23150,23150,23150,0
|
|
20230725,164600,10361487700,23150,23150,23150,23150,0
|
|
20230725,164500,10361487700,23150,23150,23150,23150,0
|
|
20230725,164400,10361487700,23150,23150,23150,23150,0
|
|
20230725,164300,10361487700,23150,23150,23150,23150,0
|
|
20230725,164200,10361487700,23150,23150,23150,23150,0
|
|
20230725,164100,10361487700,23150,23150,23150,23150,0
|
|
20230725,164000,10361487700,23150,23150,23150,23150,0
|
|
20230725,163900,10361487700,23150,23150,23150,23150,0
|
|
20230725,163800,10361487700,23150,23150,23150,23150,0
|
|
20230725,163700,10361487700,23150,23150,23150,23150,0
|
|
20230725,163600,10361487700,23150,23150,23150,23150,0
|
|
20230725,163500,10361487700,23150,23150,23150,23150,0
|
|
20230725,163400,10361487700,23150,23150,23150,23150,0
|
|
20230725,163300,10361487700,23150,23150,23150,23150,0
|
|
20230725,163200,10361487700,23150,23150,23150,23150,0
|
|
20230725,163100,10361487700,23150,23150,23150,23150,0
|
|
20230725,163000,10361487700,23150,23150,23150,23150,0
|
|
20230725,162900,10361487700,23150,23150,23150,23150,0
|
|
20230725,162800,10361487700,23150,23150,23150,23150,0
|
|
20230725,162700,10361487700,23150,23150,23150,23150,0
|
|
20230725,162600,10361487700,23150,23150,23150,23150,0
|
|
20230725,162500,10361487700,23150,23150,23150,23150,0
|
|
20230725,162400,10361487700,23150,23150,23150,23150,0
|
|
20230725,162300,10361487700,23150,23150,23150,23150,0
|
|
20230725,162200,10361487700,23150,23150,23150,23150,0
|
|
20230725,162100,10361487700,23150,23150,23150,23150,0
|
|
20230725,162000,10361487700,23150,23150,23150,23150,0
|
|
20230725,161900,10361487700,23150,23150,23150,23150,8804
|
|
20230725,161800,10361487700,23150,23150,23150,23150,0
|
|
20230725,161700,10361487700,23150,23150,23150,23150,0
|
|
20230725,161600,10361487700,23150,23150,23150,23150,0
|
|
20230725,161500,10361487700,23150,23150,23150,23150,0
|
|
20230725,161400,10361487700,23150,23150,23150,23150,0
|
|
20230725,161300,10361487700,23150,23150,23150,23150,0
|
|
20230725,161200,10361487700,23150,23150,23150,23150,0
|
|
20230725,161100,10361487700,23150,23150,23150,23150,0
|
|
20230725,161000,10361487700,23150,23150,23150,23150,0
|
|
20230725,160900,10361487700,23150,23150,23150,23150,0
|
|
20230725,160800,10361487700,23150,23150,23150,23150,0
|
|
20230725,160700,10361487700,23150,23150,23150,23150,0
|
|
20230725,160600,10361487700,23150,23150,23150,23150,0
|
|
20230725,160500,10361487700,23150,23150,23150,23150,0
|
|
20230725,160400,10361487700,23150,23150,23150,23150,0
|
|
20230725,160300,10361487700,23150,23150,23150,23150,0
|
|
20230725,160200,10361487700,23150,23150,23150,23150,0
|
|
20230725,160100,10361487700,23150,23150,23150,23150,0
|
|
20230725,160000,10361487700,23150,23150,23150,23150,0
|
|
20230725,155900,10361487700,23150,23150,23150,23150,0
|
|
20230725,155800,10361487700,23150,23150,23150,23150,0
|
|
20230725,155700,10361487700,23150,23150,23150,23150,0
|
|
20230725,155600,10361487700,23150,23150,23150,23150,0
|
|
20230725,155500,10361487700,23150,23150,23150,23150,0
|
|
20230725,155400,10361487700,23150,23150,23150,23150,0
|
|
20230725,155300,10361487700,23150,23150,23150,23150,0
|
|
20230725,155200,10361487700,23150,23150,23150,23150,0
|
|
20230725,155100,10361487700,23150,23150,23150,23150,0
|
|
20230725,155000,10361487700,23150,23150,23150,23150,0
|
|
20230725,154900,10361487700,23150,23150,23150,23150,8804
|
|
20230725,154800,10361487700,23150,23150,23150,23150,0
|
|
20230725,154700,10361487700,23150,23150,23150,23150,0
|
|
20230725,154600,10361487700,23150,23150,23150,23150,0
|
|
20230725,154500,10361487700,23150,23150,23150,23150,0
|
|
20230725,154400,10361487700,23150,23150,23150,23150,0
|
|
20230725,154300,10361487700,23150,23150,23150,23150,0
|
|
20230725,154200,10361487700,23150,23150,23150,23150,0
|
|
20230725,154100,10361487700,23150,23150,23150,23150,0
|
|
20230725,154000,10361487700,23150,23150,23150,23150,0
|
|
20230725,153900,10361487700,23150,23150,23150,23150,0
|
|
20230725,153800,10361487700,23150,23150,23150,23150,0
|
|
20230725,153700,10361487700,23150,23150,23150,23150,0
|
|
20230725,153600,10361487700,23150,23150,23150,23150,0
|
|
20230725,153500,10361487700,23150,23150,23150,23150,0
|
|
20230725,153400,10361487700,23150,23150,23150,23150,0
|
|
20230725,153300,10361487700,23150,23150,23150,23150,0
|
|
20230725,153200,10361487700,23150,23150,23150,23150,0
|
|
20230725,153100,10361487700,23150,23150,23150,23150,0
|
|
20230725,153000,10361487700,23150,23150,23150,23150,8804
|
|
20230725,152900,10157675100,23250,23250,23250,23250,0
|
|
20230725,152800,10157675100,23250,23250,23250,23250,0
|
|
20230725,152700,10157675100,23250,23250,23250,23250,0
|
|
20230725,152600,10157675100,23250,23250,23250,23250,0
|
|
20230725,152500,10157675100,23250,23250,23250,23250,0
|
|
20230725,152400,10157675100,23250,23250,23250,23250,0
|
|
20230725,152300,10157675100,23250,23250,23250,23250,0
|
|
20230725,152200,10157675100,23250,23250,23250,23250,0
|
|
20230725,152100,10157675100,23250,23250,23250,23250,0
|
|
20230725,152000,10157675100,23250,23250,23250,23250,0
|
|
20230725,151900,10157675100,23250,23200,23250,23150,5072
|
|
20230725,151800,10040119250,23200,23200,23250,23200,2047
|
|
20230725,151700,9992585250,23200,23250,23250,23200,1719
|
|
20230725,151600,9952703750,23250,23250,23300,23250,1494
|
|
20230725,151500,9917933650,23300,23300,23300,23250,519
|
|
20230725,151400,9905849950,23300,23200,23300,23200,2914
|
|
20230725,151300,9838135250,23200,23300,23300,23200,1963
|
|
20230725,151200,9792567350,23300,23300,23300,23250,1914
|
|
20230725,151100,9748064300,23300,23250,23300,23250,1689
|
|
20230725,151000,9708784900,23250,23300,23300,23250,2494
|
|
20230725,150900,9650740350,23300,23250,23300,23250,712
|
|
20230725,150800,9634176500,23200,23200,23250,23200,576
|
|
20230725,150700,9620813250,23200,23200,23250,23150,4141
|
|
20230725,150600,9524764350,23200,23200,23200,23150,3511
|
|
20230725,150500,9443319200,23200,23200,23200,23200,1320
|
|
20230725,150400,9412695200,23200,23200,23250,23150,2023
|
|
20230725,150300,9365761200,23200,23250,23250,23200,1411
|
|
20230725,150200,9333023250,23250,23200,23250,23200,2311
|
|
20230725,150100,9279371950,23200,23250,23250,23150,2951
|
|
20230725,150000,9210947700,23250,23300,23300,23250,2476
|
|
20230725,145900,9153375750,23300,23300,23300,23300,858
|
|
20230725,145800,9133384350,23350,23300,23350,23300,2140
|
|
20230725,145700,9083522150,23300,23300,23350,23300,880
|
|
20230725,145600,9063017350,23300,23300,23300,23250,809
|
|
20230725,145500,9044168150,23200,23300,23350,23200,808
|
|
20230725,145400,9025342050,23350,23350,23350,23300,797
|
|
20230725,145300,9006770350,23300,23300,23300,23200,2035
|
|
20230725,145200,8959388750,23300,23350,23400,23250,1479
|
|
20230725,145100,8924917700,23300,23350,23350,23300,2466
|
|
20230725,145000,8867340300,23350,23300,23350,23300,736
|
|
20230725,144900,8850189500,23300,23250,23300,23250,2708
|
|
20230725,144800,8787146100,23250,23200,23250,23200,213
|
|
20230725,144700,8782199400,23200,23250,23250,23200,303
|
|
20230725,144600,8775167400,23200,23200,23200,23200,406
|
|
20230725,144500,8765748200,23200,23200,23200,23200,2328
|
|
20230725,144400,8711738600,23200,23150,23200,23150,1474
|
|
20230725,144300,8677544300,23200,23200,23200,23200,573
|
|
20230725,144200,8664250700,23200,23250,23250,23200,2697
|
|
20230725,144100,8601661800,23250,23250,23250,23250,5
|
|
20230725,144000,8601545550,23250,23250,23250,23250,149
|
|
20230725,143900,8598081300,23250,23250,23250,23200,1584
|
|
20230725,143800,8561327300,23250,23200,23250,23200,111
|
|
20230725,143700,8558749200,23200,23250,23250,23200,1126
|
|
20230725,143600,8532616450,23150,23200,23250,23150,4550
|
|
20230725,143500,8426840300,23200,23200,23250,23200,1486
|
|
20230725,143400,8392364700,23200,23200,23250,23150,1996
|
|
20230725,143300,8346052350,23200,23200,23250,23200,2198
|
|
20230725,143200,8295022800,23250,23200,23250,23200,514
|
|
20230725,143100,8283097750,23200,23200,23200,23200,387
|
|
20230725,143000,8274119350,23200,23200,23250,23150,530
|
|
20230725,142900,8261825550,23250,23250,23250,23200,607
|
|
20230725,142800,8247738750,23200,23200,23250,23200,1307
|
|
20230725,142700,8217416300,23200,23250,23250,23200,1227
|
|
20230725,142600,8188939550,23200,23250,23300,23200,1394
|
|
20230725,142500,8156539200,23250,23250,23300,23250,722
|
|
20230725,142400,8139749200,23250,23250,23300,23250,402
|
|
20230725,142300,8130402650,23250,23250,23300,23250,94
|
|
20230725,142200,8128217100,23250,23300,23300,23200,571
|
|
20230725,142100,8114940650,23200,23250,23300,23200,657
|
|
20230725,142000,8099674850,23250,23250,23250,23250,518
|
|
20230725,141900,8087631350,23250,23300,23300,23250,2450
|
|
20230725,141800,8030600950,23300,23250,23300,23200,4037
|
|
20230725,141700,7936824400,23250,23250,23250,23250,621
|
|
20230725,141600,7922386150,23300,23300,23350,23250,4925
|
|
20230725,141500,7807627150,23300,23300,23350,23300,207
|
|
20230725,141400,7802799050,23350,23300,23350,23300,218
|
|
20230725,141300,7797719150,23300,23300,23350,23300,292
|
|
20230725,141200,7790915500,23300,23350,23350,23300,152
|
|
20230725,141100,7787367850,23350,23300,23350,23300,465
|
|
20230725,141000,7776528100,23300,23350,23350,23300,54
|
|
20230725,140900,7775269350,23350,23350,23350,23300,129
|
|
20230725,140800,7772262450,23350,23350,23350,23350,796
|
|
20230725,140700,7753675850,23350,23350,23350,23350,182
|
|
20230725,140600,7749426150,23350,23350,23350,23350,1150
|
|
20230725,140500,7722573650,23350,23400,23400,23350,74
|
|
20230725,140400,7720844800,23400,23350,23400,23350,652
|
|
20230725,140300,7705620450,23350,23400,23400,23350,450
|
|
20230725,140200,7695112750,23400,23450,23450,23350,4689
|
|
20230725,140100,7585591950,23450,23400,23450,23400,779
|
|
20230725,140000,7567345900,23450,23400,23450,23400,720
|
|
20230725,135900,7550497750,23400,23400,23400,23400,14
|
|
20230725,135800,7550170150,23350,23350,23400,23350,1616
|
|
20230725,135700,7512436400,23350,23350,23400,23350,50
|
|
20230725,135600,7511268650,23350,23400,23400,23350,6
|
|
20230725,135500,7511128500,23400,23350,23400,23350,7
|
|
20230725,135400,7510964800,23400,23350,23400,23300,315
|
|
20230725,135300,7503609800,23350,23350,23350,23300,497
|
|
20230725,135200,7492020550,23350,23350,23350,23350,426
|
|
20230725,135100,7482073450,23350,23350,23350,23300,503
|
|
20230725,135000,7470329300,23350,23350,23400,23300,742
|
|
20230725,134900,7452991300,23350,23400,23400,23350,3048
|
|
20230725,134800,7381794600,23400,23400,23400,23400,1122
|
|
20230725,134700,7355539800,23400,23400,23400,23350,771
|
|
20230725,134600,7337532600,23400,23400,23400,23400,391
|
|
20230725,134500,7328383200,23400,23400,23450,23350,1689
|
|
20230725,134400,7288910550,23400,23400,23450,23400,1090
|
|
20230725,134300,7263404350,23400,23400,23400,23400,46
|
|
20230725,134200,7262327950,23400,23400,23400,23400,861
|
|
20230725,134100,7242180550,23400,23400,23400,23400,1011
|
|
20230725,134000,7218523150,23400,23400,23400,23400,1281
|
|
20230725,133900,7188547750,23400,23400,23450,23400,1308
|
|
20230725,133800,7157940500,23450,23450,23450,23450,100
|
|
20230725,133700,7155595500,23450,23400,23450,23400,129
|
|
20230725,133600,7152574700,23400,23450,23450,23400,225
|
|
20230725,133500,7147300150,23400,23400,23400,23400,264
|
|
20230725,133400,7141122550,23400,23400,23450,23400,694
|
|
20230725,133300,7124881900,23450,23400,23450,23350,2844
|
|
20230725,133200,7058335550,23400,23400,23400,23350,419
|
|
20230725,133100,7048550950,23400,23400,23400,23400,440
|
|
20230725,133000,7038254950,23400,23400,23400,23400,198
|
|
20230725,132900,7033621750,23350,23350,23350,23350,811
|
|
20230725,132800,7014684900,23350,23350,23350,23350,520
|
|
20230725,132700,7002542900,23350,23350,23400,23350,847
|
|
20230725,132600,6982765350,23350,23400,23400,23350,532
|
|
20230725,132500,6970343050,23350,23400,23400,23350,62
|
|
20230725,132400,6968892650,23400,23400,23400,23400,3
|
|
20230725,132300,6968822450,23400,23350,23400,23350,476
|
|
20230725,132200,6957707600,23400,23400,23400,23350,209
|
|
20230725,132100,6952824000,23400,23350,23400,23350,526
|
|
20230725,132000,6940541650,23350,23400,23400,23350,1144
|
|
20230725,131900,6913829050,23350,23400,23450,23350,1673
|
|
20230725,131800,6874750800,23400,23450,23450,23400,1255
|
|
20230725,131700,6845383200,23450,23400,23450,23400,1024
|
|
20230725,131600,6821420400,23450,23400,23450,23400,211
|
|
20230725,131500,6816477450,23450,23400,23450,23400,346
|
|
20230725,131400,6808379650,23400,23450,23450,23400,492
|
|
20230725,131300,6796866600,23400,23400,23400,23400,101
|
|
20230725,131200,6794503200,23400,23450,23450,23400,556
|
|
20230725,131100,6781491900,23400,23400,23450,23400,843
|
|
20230725,131000,6761740650,23400,23400,23400,23400,1110
|
|
20230725,130900,6735766650,23400,23400,23450,23400,34
|
|
20230725,130800,6734971000,23400,23500,23500,23400,677
|
|
20230725,130700,6719121600,23500,23500,23500,23450,118
|
|
20230725,130600,6716353600,23500,23500,23500,23400,114
|
|
20230725,130500,6713684600,23500,23450,23500,23400,1580
|
|
20230725,130400,6676650250,23450,23450,23500,23450,363
|
|
20230725,130300,6668136600,23450,23450,23500,23450,248
|
|
20230725,130200,6662320950,23500,23550,23550,23450,694
|
|
20230725,130100,6646015250,23550,23550,23550,23550,20
|
|
20230725,130000,6645544250,23550,23500,23550,23450,1079
|
|
20230725,125900,6620211450,23500,23550,23550,23500,558
|
|
20230725,125800,6607094350,23550,23500,23550,23500,193
|
|
20230725,125700,6602558800,23500,23500,23550,23500,672
|
|
20230725,125600,6586766750,23550,23550,23550,23550,598
|
|
20230725,125500,6572683850,23550,23550,23550,23500,311
|
|
20230725,125400,6565364800,23500,23500,23500,23500,1
|
|
20230725,125300,6565341300,23500,23500,23550,23500,1280
|
|
20230725,125200,6535252650,23500,23500,23550,23500,704
|
|
20230725,125100,6518706200,23550,23550,23550,23550,859
|
|
20230725,125000,6498476750,23600,23600,23600,23600,11
|
|
20230725,124900,6498217150,23600,23600,23600,23600,151
|
|
20230725,124800,6494653550,23600,23600,23600,23600,45
|
|
20230725,124700,6493591550,23600,23600,23600,23600,239
|
|
20230725,124600,6487951150,23600,23600,23600,23550,471
|
|
20230725,124500,6476835950,23600,23600,23650,23550,864
|
|
20230725,124400,6456461700,23700,23650,23700,23600,1203
|
|
20230725,124300,6428057900,23700,23700,23700,23700,1
|
|
20230725,124200,6428034200,23650,23650,23700,23650,416
|
|
20230725,124100,6418195700,23650,23650,23650,23650,161
|
|
20230725,124000,6414388050,23650,23700,23700,23650,10
|
|
20230725,123900,6414151450,23700,23700,23700,23700,119
|
|
20230725,123800,6411331150,23650,23750,23750,23650,192
|
|
20230725,123700,6406780600,23750,23700,23750,23650,431
|
|
20230725,123600,6396564750,23700,23700,23700,23700,65
|
|
20230725,123500,6395024250,23700,23750,23750,23700,250
|
|
20230725,123400,6389088000,23750,23750,23750,23750,10
|
|
20230725,123300,6388850500,23750,23800,23800,23750,101
|
|
20230725,123200,6386448550,23800,23800,23800,23800,100
|
|
20230725,123100,6384068550,23800,23800,23800,23800,52
|
|
20230725,123000,6382830950,23800,23650,23800,23650,174
|
|
20230725,122900,6378715100,23800,23650,23800,23650,1408
|
|
20230725,122800,6345347650,23750,23700,23750,23650,652
|
|
20230725,122700,6329926150,23700,23750,23750,23700,619
|
|
20230725,122600,6315255800,23750,23750,23750,23750,18
|
|
20230725,122500,6314828300,23750,23750,23750,23750,10
|
|
20230725,122400,6314590800,23750,23750,23750,23750,30
|
|
20230725,122300,6313878300,23750,23700,23800,23700,327
|
|
20230725,122200,6306113250,23750,23750,23750,23750,65
|
|
20230725,122100,6304569500,23750,23700,23750,23700,15
|
|
20230725,122000,6304213400,23700,23750,23750,23700,51
|
|
20230725,121900,6303004400,23750,23750,23800,23750,416
|
|
20230725,121800,6293112100,23800,23800,23800,23800,142
|
|
20230725,121700,6289732500,23800,23800,23800,23750,30
|
|
20230725,121600,6289018550,23800,23700,23800,23600,2371
|
|
20230725,121500,6232888500,23700,23750,23800,23650,2163
|
|
20230725,121400,6181652300,23750,23800,23850,23750,209
|
|
20230725,121300,6176678050,23850,23850,23850,23850,1
|
|
20230725,121200,6176654200,23800,23800,23800,23800,74
|
|
20230725,121100,6174893000,23800,23800,23800,23800,30
|
|
20230725,121000,6174179000,23800,23800,23850,23800,345
|
|
20230725,120900,6165960850,23800,23850,23850,23800,66
|
|
20230725,120800,6164387550,23850,23850,23850,23850,61
|
|
20230725,120700,6162932700,23850,23850,23900,23850,4
|
|
20230725,120600,6162837250,23850,23850,23850,23850,500
|
|
20230725,120500,6150912250,23850,23850,23850,23850,0
|
|
20230725,120400,6150912250,23850,23800,23850,23750,1141
|
|
20230725,120300,6123758550,23850,23850,23900,23850,649
|
|
20230725,120200,6108279850,23900,23850,23900,23850,342
|
|
20230725,120100,6100123000,23850,23850,23850,23850,286
|
|
20230725,120000,6093301900,23850,23850,23850,23850,565
|
|
20230725,115900,6079826650,23850,23850,23850,23850,648
|
|
20230725,115800,6064371850,23850,23800,23850,23800,44
|
|
20230725,115700,6063323650,23800,23800,23800,23800,153
|
|
20230725,115600,6059682250,23850,23800,23850,23800,151
|
|
20230725,115500,6056086650,23800,23800,23850,23800,34
|
|
20230725,115400,6055277350,23850,23800,23850,23800,105
|
|
20230725,115300,6052773350,23800,23800,23800,23800,92
|
|
20230725,115200,6050583750,23800,23850,23850,23800,2003
|
|
20230725,115100,6002912300,23850,23850,23900,23850,904
|
|
20230725,115000,5981351400,23900,23850,23900,23850,272
|
|
20230725,114900,5974864150,23850,23850,23850,23850,258
|
|
20230725,114800,5968710850,23850,23850,23850,23850,16
|
|
20230725,114700,5968329250,23900,23850,23900,23850,21
|
|
20230725,114600,5967828250,23900,23900,23900,23850,234
|
|
20230725,114500,5962242300,23900,23900,23900,23850,61
|
|
20230725,114400,5960785200,23850,23900,23900,23850,397
|
|
20230725,114300,5951306900,23950,23900,23950,23900,245
|
|
20230725,114200,5945450850,23900,23900,23900,23900,34
|
|
20230725,114100,5944638250,23900,23950,23950,23900,141
|
|
20230725,114000,5941268200,23950,23950,23950,23950,125
|
|
20230725,113900,5938274450,23950,23900,23950,23900,103
|
|
20230725,113800,5935812600,23900,23950,23950,23900,483
|
|
20230725,113700,5924245150,23950,23950,24000,23950,2877
|
|
20230725,113600,5855330400,23950,23800,23950,23800,3376
|
|
20230725,113500,5774704900,23850,23800,23850,23800,1713
|
|
20230725,113400,5733935100,23800,23800,23850,23800,829
|
|
20230725,113300,5714204750,23800,23800,23800,23800,5
|
|
20230725,113200,5714085750,23850,23850,23850,23800,24
|
|
20230725,113100,5713513900,23850,23850,23900,23850,1174
|
|
20230725,113000,5685513800,23850,23900,23900,23850,585
|
|
20230725,112900,5671558300,23900,23900,23900,23900,102
|
|
20230725,112800,5669120500,23900,23900,23900,23900,100
|
|
20230725,112700,5666730500,23900,23950,23950,23900,1667
|
|
20230725,112600,5626889150,23950,23900,23950,23900,141
|
|
20230725,112500,5623517200,23900,23900,23900,23900,583
|
|
20230725,112400,5609583500,23950,23900,23950,23900,761
|
|
20230725,112300,5591391700,23900,24000,24000,23900,1128
|
|
20230725,112200,5564385200,23950,23950,23950,23950,212
|
|
20230725,112100,5559307800,23950,23950,24000,23950,48
|
|
20230725,112000,5558157900,23950,23950,24000,23950,464
|
|
20230725,111900,5547044350,23950,23950,23950,23950,122
|
|
20230725,111800,5544122450,23950,23950,23950,23950,162
|
|
20230725,111700,5540242550,23950,23950,24000,23950,668
|
|
20230725,111600,5524240400,23950,23950,24000,23950,768
|
|
20230725,111500,5505846100,24000,24000,24000,23950,469
|
|
20230725,111400,5494607900,24000,23900,24000,23900,845
|
|
20230725,111300,5474388250,23900,23900,23900,23900,279
|
|
20230725,111200,5467720150,23900,23900,23900,23850,440
|
|
20230725,111100,5457205700,23850,23850,23850,23850,55
|
|
20230725,111000,5455893950,23850,23850,23850,23850,128
|
|
20230725,110900,5452841150,23850,23850,23900,23850,997
|
|
20230725,110800,5429047300,23850,23900,23900,23850,314
|
|
20230725,110700,5421558350,23850,23900,23900,23850,819
|
|
20230725,110600,5402024650,23900,23850,23900,23800,654
|
|
20230725,110500,5386433200,23850,23850,23900,23850,566
|
|
20230725,110400,5372934050,23850,23850,23850,23800,234
|
|
20230725,110300,5367358150,23850,23850,23850,23800,494
|
|
20230725,110200,5355582100,23850,23800,23850,23800,276
|
|
20230725,110100,5349011500,23800,23850,23850,23800,1090
|
|
20230725,110000,5323058500,23850,23900,23900,23850,33
|
|
20230725,105900,5322271400,23900,23850,23900,23850,203
|
|
20230725,105800,5317429800,23850,23900,23900,23850,441
|
|
20230725,105700,5306896400,23900,23900,23900,23850,1160
|
|
20230725,105600,5279177700,23900,23900,23900,23850,21
|
|
20230725,105500,5278675850,23900,23850,23900,23850,983
|
|
20230725,105400,5255224150,23850,23900,23900,23800,424
|
|
20230725,105300,5245111350,23900,23900,23900,23900,140
|
|
20230725,105200,5241765350,23900,23850,23900,23850,233
|
|
20230725,105100,5236208050,23900,23850,23900,23850,449
|
|
20230725,105000,5225484800,23850,23900,23900,23850,546
|
|
20230725,104900,5212462650,23900,23850,23900,23850,735
|
|
20230725,104800,5194923150,23850,23850,23900,23800,1637
|
|
20230725,104700,5155881850,23850,23900,23900,23800,1177
|
|
20230725,104600,5127820700,23900,23950,23950,23900,116
|
|
20230725,104500,5125047800,23950,23900,23950,23850,2094
|
|
20230725,104400,5074975050,23900,24000,24000,23900,1319
|
|
20230725,104300,5043400250,24000,24100,24150,23950,4051
|
|
20230725,104200,4946025200,24150,24050,24150,24000,4792
|
|
20230725,104100,4830637550,24000,24050,24050,24000,5945
|
|
20230725,104000,4687785600,24000,23900,24000,23900,8983
|
|
20230725,103900,4472515150,23900,23900,23900,23850,1124
|
|
20230725,103800,4445664200,23850,23800,23850,23800,1804
|
|
20230725,103700,4402643800,23850,23850,23900,23800,1520
|
|
20230725,103600,4366415300,23900,23900,23900,23850,374
|
|
20230725,103500,4357477200,23850,23850,23900,23850,3189
|
|
20230725,103400,4281341900,23850,23850,23850,23800,1890
|
|
20230725,103300,4236265850,23850,23700,23850,23700,3235
|
|
20230725,103200,4159299150,23700,23750,23750,23700,187
|
|
20230725,103100,4154859500,23750,23800,23800,23750,491
|
|
20230725,103000,4143197950,23800,23750,23800,23750,80
|
|
20230725,102900,4141297900,23750,23700,23750,23700,692
|
|
20230725,102800,4124882900,23700,23700,23700,23700,279
|
|
20230725,102700,4118270600,23700,23650,23700,23650,657
|
|
20230725,102600,4102732500,23650,23600,23650,23600,765
|
|
20230725,102500,4084663250,23650,23650,23650,23650,98
|
|
20230725,102400,4082345550,23650,23600,23650,23600,601
|
|
20230725,102300,4068156900,23600,23650,23650,23600,918
|
|
20230725,102200,4046464800,23650,23800,23850,23650,2265
|
|
20230725,102100,3992662500,23850,23800,23850,23800,1681
|
|
20230725,102000,3952654100,23800,23900,23900,23800,5270
|
|
20230725,101900,3827159150,23900,23900,23900,23850,1920
|
|
20230725,101800,3781357950,23900,23800,23900,23800,3200
|
|
20230725,101700,3704944750,23850,23850,23850,23800,766
|
|
20230725,101600,3686676150,23850,23800,23850,23800,947
|
|
20230725,101500,3664131650,23800,23700,23800,23700,2176
|
|
20230725,101400,3612463150,23650,23700,23700,23650,771
|
|
20230725,101300,3594206900,23750,23800,23800,23750,525
|
|
20230725,101200,3581735900,23800,23750,23800,23750,1731
|
|
20230725,101100,3540585050,23700,23650,23700,23650,2014
|
|
20230725,101000,3492863300,23650,23700,23700,23650,156
|
|
20230725,100900,3489166350,23700,23700,23700,23700,373
|
|
20230725,100800,3480326250,23700,23600,23700,23500,2116
|
|
20230725,100700,3430374250,23700,23750,23750,23700,1036
|
|
20230725,100600,3405817250,23750,23750,23750,23750,796
|
|
20230725,100500,3386912250,23750,23750,23800,23750,1586
|
|
20230725,100400,3349233900,23750,23800,23800,23550,1930
|
|
20230725,100300,3303472650,23800,23750,23850,23750,2623
|
|
20230725,100200,3240975900,23750,23650,23750,23650,2840
|
|
20230725,100100,3173682850,23600,23550,23650,23500,2007
|
|
20230725,100000,3126307650,23600,23600,23600,23500,603
|
|
20230725,095900,3112117100,23550,23500,23550,23500,1101
|
|
20230725,095800,3086191050,23550,23550,23550,23500,156
|
|
20230725,095700,3082519150,23500,23450,23500,23450,2557
|
|
20230725,095600,3022457400,23400,23400,23400,23350,1195
|
|
20230725,095500,2994525350,23400,23400,23400,23400,15
|
|
20230725,095400,2994174350,23400,23400,23400,23400,410
|
|
20230725,095300,2984580350,23450,23400,23450,23400,182
|
|
20230725,095200,2980321450,23400,23400,23400,23400,376
|
|
20230725,095100,2971523050,23400,23400,23400,23400,80
|
|
20230725,095000,2969651050,23400,23350,23450,23350,3514
|
|
20230725,094900,2887285400,23350,23350,23400,23300,1144
|
|
20230725,094800,2860581000,23400,23500,23500,23400,1092
|
|
20230725,094700,2834961600,23450,23300,23450,23300,4893
|
|
20230725,094600,2720766200,23300,23200,23300,23200,3734
|
|
20230725,094500,2633916000,23200,23300,23300,23200,684
|
|
20230725,094400,2618020000,23300,23300,23300,23200,1529
|
|
20230725,094300,2582476000,23300,23250,23300,23250,9
|
|
20230725,094200,2582266350,23300,23250,23350,23250,2512
|
|
20230725,094100,2523773700,23300,23300,23300,23250,438
|
|
20230725,094000,2513573400,23300,23250,23300,23200,2318
|
|
20230725,093900,2459698000,23250,23250,23300,23250,555
|
|
20230725,093800,2446792000,23300,23250,23300,23250,594
|
|
20230725,093700,2432981350,23250,23250,23250,23250,361
|
|
20230725,093600,2424588100,23300,23300,23300,23300,352
|
|
20230725,093500,2416386500,23300,23350,23350,23300,1720
|
|
20230725,093400,2376298950,23350,23350,23350,23350,963
|
|
20230725,093300,2353812900,23350,23350,23350,23350,611
|
|
20230725,093200,2339546050,23350,23300,23350,23300,315
|
|
20230725,093100,2332194900,23350,23350,23350,23300,601
|
|
20230725,093000,2318162050,23300,23350,23350,23300,147
|
|
20230725,092900,2314730100,23350,23250,23350,23250,1482
|
|
20230725,092800,2280188450,23250,23250,23250,23200,1354
|
|
20230725,092700,2248713750,23200,23150,23250,23100,3800
|
|
20230725,092600,2160863400,23150,23300,23300,23100,3677
|
|
20230725,092500,2075803350,23250,23300,23350,23150,5921
|
|
20230725,092400,1938166900,23300,23350,23350,23300,843
|
|
20230725,092300,1918518500,23350,23350,23350,23350,454
|
|
20230725,092200,1907917600,23400,23400,23400,23350,302
|
|
20230725,092100,1900860300,23400,23400,23400,23350,1725
|
|
20230725,092000,1860536850,23400,23400,23450,23400,1210
|
|
20230725,091900,1832217850,23450,23450,23450,23450,576
|
|
20230725,091800,1818710650,23450,23600,23600,23450,1785
|
|
20230725,091700,1776813000,23600,23500,23650,23450,4612
|
|
20230725,091600,1668123200,23500,23350,23550,23350,2984
|
|
20230725,091500,1598095700,23350,23350,23350,23350,2388
|
|
20230725,091400,1542335900,23350,23350,23400,23300,3841
|
|
20230725,091300,1452623150,23350,23300,23350,23300,413
|
|
20230725,091200,1442994800,23350,23200,23350,23200,1305
|
|
20230725,091100,1412579550,23250,23150,23250,23100,5622
|
|
20230725,091000,1282275150,23100,23150,23200,23100,3416
|
|
20230725,090900,1203270200,23150,23250,23250,23100,4329
|
|
20230725,090800,1102936650,23250,23250,23250,23200,2067
|
|
20230725,090700,1054917550,23200,23300,23400,23200,3740
|
|
20230725,090600,967782050,23250,23250,23400,23250,2331
|
|
20230725,090500,913497750,23250,23100,23250,23100,3154
|
|
20230725,090400,840358200,23100,23150,23200,23050,8517
|
|
20230725,090300,643544150,23200,23400,23400,23150,7451
|
|
20230725,090200,470505700,23350,23400,23500,23300,2670
|
|
20230725,090100,408095000,23400,23350,23400,23250,4095
|
|
20230725,090000,312525300,23150,23350,23500,23150,13399
|