639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193600,6109206250,28750,28750,28750,28750,5326
|
|
20230725,193500,6109206250,28750,28750,28750,28750,0
|
|
20230725,193400,6109206250,28750,28750,28750,28750,0
|
|
20230725,193300,6109206250,28750,28750,28750,28750,0
|
|
20230725,193200,6109206250,28750,28750,28750,28750,0
|
|
20230725,193100,6109206250,28750,28750,28750,28750,0
|
|
20230725,193000,6109206250,28750,28750,28750,28750,0
|
|
20230725,192900,6109206250,28750,28750,28750,28750,0
|
|
20230725,192800,6109206250,28750,28750,28750,28750,0
|
|
20230725,192700,6109206250,28750,28750,28750,28750,0
|
|
20230725,192600,6109206250,28750,28750,28750,28750,0
|
|
20230725,192500,6109206250,28750,28750,28750,28750,0
|
|
20230725,192400,6109206250,28750,28750,28750,28750,0
|
|
20230725,192300,6109206250,28750,28750,28750,28750,0
|
|
20230725,192200,6109206250,28750,28750,28750,28750,0
|
|
20230725,192100,6109206250,28750,28750,28750,28750,0
|
|
20230725,192000,6109206250,28750,28750,28750,28750,0
|
|
20230725,191900,6109206250,28750,28750,28750,28750,0
|
|
20230725,191800,6109206250,28750,28750,28750,28750,0
|
|
20230725,191700,6109206250,28750,28750,28750,28750,0
|
|
20230725,191600,6109206250,28750,28750,28750,28750,0
|
|
20230725,191500,6109206250,28750,28750,28750,28750,0
|
|
20230725,191400,6109206250,28750,28750,28750,28750,0
|
|
20230725,191300,6109206250,28750,28750,28750,28750,0
|
|
20230725,191200,6109206250,28750,28750,28750,28750,0
|
|
20230725,191100,6109206250,28750,28750,28750,28750,0
|
|
20230725,191000,6109206250,28750,28750,28750,28750,0
|
|
20230725,190900,6109206250,28750,28750,28750,28750,0
|
|
20230725,190800,6109206250,28750,28750,28750,28750,0
|
|
20230725,190700,6109206250,28750,28750,28750,28750,0
|
|
20230725,190600,6109206250,28750,28750,28750,28750,5326
|
|
20230725,190500,6109206250,28750,28750,28750,28750,0
|
|
20230725,190400,6109206250,28750,28750,28750,28750,0
|
|
20230725,190300,6109206250,28750,28750,28750,28750,0
|
|
20230725,190200,6109206250,28750,28750,28750,28750,0
|
|
20230725,190100,6109206250,28750,28750,28750,28750,0
|
|
20230725,190000,6109206250,28750,28750,28750,28750,0
|
|
20230725,185900,6109206250,28750,28750,28750,28750,0
|
|
20230725,185800,6109206250,28750,28750,28750,28750,0
|
|
20230725,185700,6109206250,28750,28750,28750,28750,0
|
|
20230725,185600,6109206250,28750,28750,28750,28750,0
|
|
20230725,185500,6109206250,28750,28750,28750,28750,0
|
|
20230725,185400,6109206250,28750,28750,28750,28750,0
|
|
20230725,185300,6109206250,28750,28750,28750,28750,0
|
|
20230725,185200,6109206250,28750,28750,28750,28750,0
|
|
20230725,185100,6109206250,28750,28750,28750,28750,0
|
|
20230725,185000,6109206250,28750,28750,28750,28750,0
|
|
20230725,184900,6109206250,28750,28750,28750,28750,0
|
|
20230725,184800,6109206250,28750,28750,28750,28750,0
|
|
20230725,184700,6109206250,28750,28750,28750,28750,0
|
|
20230725,184600,6109206250,28750,28750,28750,28750,0
|
|
20230725,184500,6109206250,28750,28750,28750,28750,0
|
|
20230725,184400,6109206250,28750,28750,28750,28750,0
|
|
20230725,184300,6109206250,28750,28750,28750,28750,0
|
|
20230725,184200,6109206250,28750,28750,28750,28750,0
|
|
20230725,184100,6109206250,28750,28750,28750,28750,0
|
|
20230725,184000,6109206250,28750,28750,28750,28750,0
|
|
20230725,183900,6109206250,28750,28750,28750,28750,0
|
|
20230725,183800,6109206250,28750,28750,28750,28750,0
|
|
20230725,183700,6109206250,28750,28750,28750,28750,0
|
|
20230725,183600,6109206250,28750,28750,28750,28750,5326
|
|
20230725,183500,6109206250,28750,28750,28750,28750,0
|
|
20230725,183400,6109206250,28750,28750,28750,28750,0
|
|
20230725,183300,6109206250,28750,28750,28750,28750,0
|
|
20230725,183200,6109206250,28750,28750,28750,28750,0
|
|
20230725,183100,6109206250,28750,28750,28750,28750,0
|
|
20230725,183000,6109206250,28750,28750,28750,28750,0
|
|
20230725,182900,6109206250,28750,28750,28750,28750,0
|
|
20230725,182800,6109206250,28750,28750,28750,28750,0
|
|
20230725,182700,6109206250,28750,28750,28750,28750,0
|
|
20230725,182600,6109206250,28750,28750,28750,28750,0
|
|
20230725,182500,6109206250,28750,28750,28750,28750,0
|
|
20230725,182400,6109206250,28750,28750,28750,28750,0
|
|
20230725,182300,6109206250,28750,28750,28750,28750,0
|
|
20230725,182200,6109206250,28750,28750,28750,28750,0
|
|
20230725,182100,6109206250,28750,28750,28750,28750,0
|
|
20230725,182000,6109206250,28750,28750,28750,28750,0
|
|
20230725,181900,6109206250,28750,28750,28750,28750,0
|
|
20230725,181800,6109206250,28750,28750,28750,28750,0
|
|
20230725,181700,6109206250,28750,28750,28750,28750,0
|
|
20230725,181600,6109206250,28750,28750,28750,28750,0
|
|
20230725,181500,6109206250,28750,28750,28750,28750,0
|
|
20230725,181400,6109206250,28750,28750,28750,28750,0
|
|
20230725,181300,6109206250,28750,28750,28750,28750,0
|
|
20230725,181200,6109206250,28750,28750,28750,28750,0
|
|
20230725,181100,6109206250,28750,28750,28750,28750,0
|
|
20230725,181000,6109206250,28750,28750,28750,28750,0
|
|
20230725,180900,6109206250,28750,28750,28750,28750,0
|
|
20230725,180800,6109206250,28750,28750,28750,28750,0
|
|
20230725,180700,6109206250,28750,28750,28750,28750,0
|
|
20230725,180600,6109206250,28750,28750,28750,28750,5326
|
|
20230725,180500,6109206250,28750,28750,28750,28750,0
|
|
20230725,180400,6109206250,28750,28750,28750,28750,0
|
|
20230725,180300,6109206250,28750,28750,28750,28750,0
|
|
20230725,180200,6109206250,28750,28750,28750,28750,0
|
|
20230725,180100,6109206250,28750,28750,28750,28750,0
|
|
20230725,180000,6109206250,28750,28750,28750,28750,0
|
|
20230725,175900,6109206250,28750,28750,28750,28750,0
|
|
20230725,175800,6109206250,28750,28750,28750,28750,0
|
|
20230725,175700,6109206250,28750,28750,28750,28750,0
|
|
20230725,175600,6109206250,28750,28750,28750,28750,0
|
|
20230725,175500,6109206250,28750,28750,28750,28750,0
|
|
20230725,175400,6109206250,28750,28750,28750,28750,0
|
|
20230725,175300,6109206250,28750,28750,28750,28750,0
|
|
20230725,175200,6109206250,28750,28750,28750,28750,0
|
|
20230725,175100,6109206250,28750,28750,28750,28750,0
|
|
20230725,175000,6109206250,28750,28750,28750,28750,0
|
|
20230725,174900,6109206250,28750,28750,28750,28750,0
|
|
20230725,174800,6109206250,28750,28750,28750,28750,0
|
|
20230725,174700,6109206250,28750,28750,28750,28750,0
|
|
20230725,174600,6109206250,28750,28750,28750,28750,0
|
|
20230725,174500,6109206250,28750,28750,28750,28750,0
|
|
20230725,174400,6109206250,28750,28750,28750,28750,0
|
|
20230725,174300,6109206250,28750,28750,28750,28750,0
|
|
20230725,174200,6109206250,28750,28750,28750,28750,0
|
|
20230725,174100,6109206250,28750,28750,28750,28750,0
|
|
20230725,174000,6109206250,28750,28750,28750,28750,0
|
|
20230725,173900,6109206250,28750,28750,28750,28750,0
|
|
20230725,173800,6109206250,28750,28750,28750,28750,0
|
|
20230725,173700,6109206250,28750,28750,28750,28750,0
|
|
20230725,173600,6109206250,28750,28750,28750,28750,5326
|
|
20230725,173500,6109206250,28750,28750,28750,28750,0
|
|
20230725,173400,6109206250,28750,28750,28750,28750,0
|
|
20230725,173300,6109206250,28750,28750,28750,28750,0
|
|
20230725,173200,6109206250,28750,28750,28750,28750,0
|
|
20230725,173100,6109206250,28750,28750,28750,28750,0
|
|
20230725,173000,6109206250,28750,28750,28750,28750,0
|
|
20230725,172900,6109206250,28750,28750,28750,28750,0
|
|
20230725,172800,6109206250,28750,28750,28750,28750,0
|
|
20230725,172700,6109206250,28750,28750,28750,28750,0
|
|
20230725,172600,6109206250,28750,28750,28750,28750,0
|
|
20230725,172500,6109206250,28750,28750,28750,28750,0
|
|
20230725,172400,6109206250,28750,28750,28750,28750,0
|
|
20230725,172300,6109206250,28750,28750,28750,28750,0
|
|
20230725,172200,6109206250,28750,28750,28750,28750,0
|
|
20230725,172100,6109206250,28750,28750,28750,28750,0
|
|
20230725,172000,6109206250,28750,28750,28750,28750,0
|
|
20230725,171900,6109206250,28750,28750,28750,28750,0
|
|
20230725,171800,6109206250,28750,28750,28750,28750,0
|
|
20230725,171700,6109206250,28750,28750,28750,28750,0
|
|
20230725,171600,6109206250,28750,28750,28750,28750,0
|
|
20230725,171500,6109206250,28750,28750,28750,28750,0
|
|
20230725,171400,6109206250,28750,28750,28750,28750,0
|
|
20230725,171300,6109206250,28750,28750,28750,28750,0
|
|
20230725,171200,6109206250,28750,28750,28750,28750,0
|
|
20230725,171100,6109206250,28750,28750,28750,28750,0
|
|
20230725,171000,6109206250,28750,28750,28750,28750,0
|
|
20230725,170900,6109206250,28750,28750,28750,28750,0
|
|
20230725,170800,6109206250,28750,28750,28750,28750,0
|
|
20230725,170700,6109206250,28750,28750,28750,28750,0
|
|
20230725,170600,6109206250,28750,28750,28750,28750,5326
|
|
20230725,170500,6109206250,28750,28750,28750,28750,0
|
|
20230725,170400,6109206250,28750,28750,28750,28750,0
|
|
20230725,170300,6109206250,28750,28750,28750,28750,0
|
|
20230725,170200,6109206250,28750,28750,28750,28750,0
|
|
20230725,170100,6109206250,28750,28750,28750,28750,0
|
|
20230725,170000,6109206250,28750,28750,28750,28750,0
|
|
20230725,165900,6109206250,28750,28750,28750,28750,0
|
|
20230725,165800,6109206250,28750,28750,28750,28750,0
|
|
20230725,165700,6109206250,28750,28750,28750,28750,0
|
|
20230725,165600,6109206250,28750,28750,28750,28750,0
|
|
20230725,165500,6109206250,28750,28750,28750,28750,0
|
|
20230725,165400,6109206250,28750,28750,28750,28750,0
|
|
20230725,165300,6109206250,28750,28750,28750,28750,0
|
|
20230725,165200,6109206250,28750,28750,28750,28750,0
|
|
20230725,165100,6109206250,28750,28750,28750,28750,0
|
|
20230725,165000,6109206250,28750,28750,28750,28750,0
|
|
20230725,164900,6109206250,28750,28750,28750,28750,0
|
|
20230725,164800,6109206250,28750,28750,28750,28750,0
|
|
20230725,164700,6109206250,28750,28750,28750,28750,0
|
|
20230725,164600,6109206250,28750,28750,28750,28750,0
|
|
20230725,164500,6109206250,28750,28750,28750,28750,0
|
|
20230725,164400,6109206250,28750,28750,28750,28750,0
|
|
20230725,164300,6109206250,28750,28750,28750,28750,0
|
|
20230725,164200,6109206250,28750,28750,28750,28750,0
|
|
20230725,164100,6109206250,28750,28750,28750,28750,0
|
|
20230725,164000,6109206250,28750,28750,28750,28750,0
|
|
20230725,163900,6109206250,28750,28750,28750,28750,0
|
|
20230725,163800,6109206250,28750,28750,28750,28750,0
|
|
20230725,163700,6109206250,28750,28750,28750,28750,0
|
|
20230725,163600,6109206250,28750,28750,28750,28750,5326
|
|
20230725,163500,6109206250,28750,28750,28750,28750,0
|
|
20230725,163400,6109206250,28750,28750,28750,28750,0
|
|
20230725,163300,6109206250,28750,28750,28750,28750,0
|
|
20230725,163200,6109206250,28750,28750,28750,28750,0
|
|
20230725,163100,6109206250,28750,28750,28750,28750,0
|
|
20230725,163000,6109206250,28750,28750,28750,28750,0
|
|
20230725,162900,6109206250,28750,28750,28750,28750,0
|
|
20230725,162800,6109206250,28750,28750,28750,28750,0
|
|
20230725,162700,6109206250,28750,28750,28750,28750,0
|
|
20230725,162600,6109206250,28750,28750,28750,28750,0
|
|
20230725,162500,6109206250,28750,28750,28750,28750,0
|
|
20230725,162400,6109206250,28750,28750,28750,28750,0
|
|
20230725,162300,6109206250,28750,28750,28750,28750,0
|
|
20230725,162200,6109206250,28750,28750,28750,28750,0
|
|
20230725,162100,6109206250,28750,28750,28750,28750,0
|
|
20230725,162000,6109206250,28750,28750,28750,28750,0
|
|
20230725,161900,6109206250,28750,28750,28750,28750,0
|
|
20230725,161800,6109206250,28750,28750,28750,28750,0
|
|
20230725,161700,6109206250,28750,28750,28750,28750,0
|
|
20230725,161600,6109206250,28750,28750,28750,28750,0
|
|
20230725,161500,6109206250,28750,28750,28750,28750,0
|
|
20230725,161400,6109206250,28750,28750,28750,28750,0
|
|
20230725,161300,6109206250,28750,28750,28750,28750,0
|
|
20230725,161200,6109206250,28750,28750,28750,28750,0
|
|
20230725,161100,6109206250,28750,28750,28750,28750,0
|
|
20230725,161000,6109206250,28750,28750,28750,28750,0
|
|
20230725,160900,6109206250,28750,28750,28750,28750,0
|
|
20230725,160800,6109206250,28750,28750,28750,28750,0
|
|
20230725,160700,6109206250,28750,28750,28750,28750,0
|
|
20230725,160600,6109206250,28750,28750,28750,28750,5326
|
|
20230725,160500,6109206250,28750,28750,28750,28750,0
|
|
20230725,160400,6109206250,28750,28750,28750,28750,0
|
|
20230725,160300,6109206250,28750,28750,28750,28750,0
|
|
20230725,160200,6109206250,28750,28750,28750,28750,0
|
|
20230725,160100,6109206250,28750,28750,28750,28750,0
|
|
20230725,160000,6109206250,28750,28750,28750,28750,0
|
|
20230725,155900,6109206250,28750,28750,28750,28750,0
|
|
20230725,155800,6109206250,28750,28750,28750,28750,0
|
|
20230725,155700,6109206250,28750,28750,28750,28750,0
|
|
20230725,155600,6109206250,28750,28750,28750,28750,0
|
|
20230725,155500,6109206250,28750,28750,28750,28750,0
|
|
20230725,155400,6109206250,28750,28750,28750,28750,0
|
|
20230725,155300,6109206250,28750,28750,28750,28750,0
|
|
20230725,155200,6109206250,28750,28750,28750,28750,0
|
|
20230725,155100,6109206250,28750,28750,28750,28750,0
|
|
20230725,155000,6109206250,28750,28750,28750,28750,0
|
|
20230725,154900,6109206250,28750,28750,28750,28750,0
|
|
20230725,154800,6109206250,28750,28750,28750,28750,0
|
|
20230725,154700,6109206250,28750,28750,28750,28750,0
|
|
20230725,154600,6109206250,28750,28750,28750,28750,0
|
|
20230725,154500,6109206250,28750,28750,28750,28750,0
|
|
20230725,154400,6109206250,28750,28750,28750,28750,0
|
|
20230725,154300,6109206250,28750,28750,28750,28750,0
|
|
20230725,154200,6109206250,28750,28750,28750,28750,0
|
|
20230725,154100,6109206250,28750,28750,28750,28750,0
|
|
20230725,154000,6109206250,28750,28750,28750,28750,0
|
|
20230725,153900,6109206250,28750,28750,28750,28750,0
|
|
20230725,153800,6109206250,28750,28750,28750,28750,0
|
|
20230725,153700,6109206250,28750,28750,28750,28750,0
|
|
20230725,153600,6109206250,28750,28750,28750,28750,5326
|
|
20230725,153500,6109206250,28750,28750,28750,28750,0
|
|
20230725,153400,6109206250,28750,28750,28750,28750,0
|
|
20230725,153300,6109206250,28750,28750,28750,28750,0
|
|
20230725,153200,6109206250,28750,28750,28750,28750,0
|
|
20230725,153100,6109206250,28750,28750,28750,28750,0
|
|
20230725,153000,6109206250,28750,28750,28750,28750,5326
|
|
20230725,152900,5956083750,28750,28750,28750,28750,0
|
|
20230725,152800,5956083750,28750,28750,28750,28750,0
|
|
20230725,152700,5956083750,28750,28750,28750,28750,0
|
|
20230725,152600,5956083750,28750,28750,28750,28750,0
|
|
20230725,152500,5956083750,28750,28750,28750,28750,0
|
|
20230725,152400,5956083750,28750,28750,28750,28750,0
|
|
20230725,152300,5956083750,28750,28750,28750,28750,0
|
|
20230725,152200,5956083750,28750,28750,28750,28750,0
|
|
20230725,152100,5956083750,28750,28750,28750,28750,0
|
|
20230725,152000,5956083750,28750,28750,28750,28750,0
|
|
20230725,151900,5956083750,28750,28700,28750,28650,1275
|
|
20230725,151800,5919488300,28700,28700,28700,28700,385
|
|
20230725,151700,5908438800,28700,28700,28700,28650,247
|
|
20230725,151600,5901355700,28700,28600,28700,28600,1002
|
|
20230725,151500,5872677200,28600,28600,28600,28550,64
|
|
20230725,151400,5870846900,28600,28600,28600,28600,204
|
|
20230725,151300,5865012500,28550,28600,28600,28550,303
|
|
20230725,151200,5856359100,28600,28650,28650,28550,1459
|
|
20230725,151100,5814666250,28650,28700,28700,28600,1486
|
|
20230725,151000,5772141200,28700,28750,28750,28700,412
|
|
20230725,150900,5760309350,28750,28750,28750,28700,259
|
|
20230725,150800,5752874100,28750,28600,28750,28550,1420
|
|
20230725,150700,5712178350,28600,28600,28600,28550,800
|
|
20230725,150600,5689298650,28600,28650,28650,28550,690
|
|
20230725,150500,5669562500,28600,28600,28650,28600,233
|
|
20230725,150400,5662898100,28650,28700,28700,28650,356
|
|
20230725,150300,5652693200,28700,28700,28700,28650,156
|
|
20230725,150200,5648219900,28650,28700,28700,28650,917
|
|
20230725,150100,5621946900,28650,28700,28700,28650,259
|
|
20230725,150000,5614513750,28700,28750,28800,28700,265
|
|
20230725,145900,5606902250,28750,28750,28800,28750,437
|
|
20230725,145800,5594335750,28800,28750,28800,28700,1518
|
|
20230725,145700,5550693050,28700,28700,28750,28700,25
|
|
20230725,145600,5549974950,28750,28700,28750,28700,113
|
|
20230725,145500,5546726700,28750,28700,28750,28700,1103
|
|
20230725,145400,5515063950,28700,28700,28700,28650,222
|
|
20230725,145300,5508693050,28700,28650,28700,28650,70
|
|
20230725,145200,5506684450,28650,28700,28700,28650,223
|
|
20230725,145100,5500288000,28700,28650,28700,28650,1697
|
|
20230725,145000,5451637800,28600,28650,28650,28600,67
|
|
20230725,144900,5449720200,28650,28550,28650,28550,2195
|
|
20230725,144800,5386940650,28600,28550,28600,28550,53
|
|
20230725,144700,5385425600,28600,28600,28600,28550,93
|
|
20230725,144600,5382766000,28550,28600,28600,28550,137
|
|
20230725,144500,5378850550,28600,28550,28600,28500,52
|
|
20230725,144400,5377365250,28600,28600,28600,28550,97
|
|
20230725,144300,5374591250,28600,28550,28600,28550,100
|
|
20230725,144200,5371732800,28500,28500,28550,28500,113
|
|
20230725,144100,5368508800,28550,28500,28600,28500,394
|
|
20230725,144000,5357258700,28550,28550,28550,28500,96
|
|
20230725,143900,5354518250,28500,28600,28600,28500,248
|
|
20230725,143800,5347441500,28550,28550,28600,28500,134
|
|
20230725,143700,5343615150,28600,28450,28600,28450,621
|
|
20230725,143600,5325917950,28500,28450,28500,28450,86
|
|
20230725,143500,5323467200,28450,28450,28500,28450,55
|
|
20230725,143400,5321900300,28500,28500,28550,28450,1796
|
|
20230725,143300,5270714200,28550,28500,28550,28500,627
|
|
20230725,143200,5252818550,28550,28600,28600,28500,89
|
|
20230725,143100,5250277450,28550,28550,28600,28550,328
|
|
20230725,143000,5240912450,28600,28550,28600,28550,181
|
|
20230725,142900,5235739500,28600,28550,28600,28550,51
|
|
20230725,142800,5234281200,28550,28600,28600,28550,437
|
|
20230725,142700,5221800050,28600,28600,28600,28550,210
|
|
20230725,142600,5215803500,28600,28550,28650,28550,431
|
|
20230725,142500,5203476600,28600,28650,28650,28600,2242
|
|
20230725,142400,5139351400,28600,28600,28650,28600,70
|
|
20230725,142300,5137348300,28600,28650,28650,28600,82
|
|
20230725,142200,5134999400,28650,28600,28650,28600,88
|
|
20230725,142100,5132478850,28650,28650,28650,28600,132
|
|
20230725,142000,5128702750,28650,28600,28650,28600,178
|
|
20230725,141900,5123605200,28600,28600,28650,28550,139
|
|
20230725,141800,5119629650,28600,28600,28600,28550,111
|
|
20230725,141700,5116455150,28600,28550,28600,28550,341
|
|
20230725,141600,5106703200,28550,28600,28600,28550,191
|
|
20230725,141500,5101241150,28600,28600,28650,28550,314
|
|
20230725,141400,5092263200,28600,28650,28650,28600,164
|
|
20230725,141300,5087567800,28650,28650,28650,28600,85
|
|
20230725,141200,5085134450,28650,28600,28650,28600,269
|
|
20230725,141100,5077433000,28650,28650,28650,28600,138
|
|
20230725,141000,5073481300,28650,28650,28650,28600,24
|
|
20230725,140900,5072793950,28600,28600,28650,28600,191
|
|
20230725,140800,5067327600,28650,28650,28650,28600,103
|
|
20230725,140700,5064377250,28650,28600,28650,28600,137
|
|
20230725,140600,5060452700,28600,28650,28650,28600,149
|
|
20230725,140500,5056185500,28650,28600,28650,28600,212
|
|
20230725,140400,5050116450,28600,28650,28650,28600,99
|
|
20230725,140300,5047280350,28650,28650,28650,28600,129
|
|
20230725,140200,5043588300,28650,28600,28650,28550,233
|
|
20230725,140100,5036924150,28550,28650,28650,28550,90
|
|
20230725,140000,5034348550,28650,28600,28650,28450,4267
|
|
20230725,135900,4912725450,28650,28600,28650,28600,124
|
|
20230725,135800,4909176100,28550,28550,28600,28550,195
|
|
20230725,135700,4903604250,28550,28600,28650,28550,162
|
|
20230725,135600,4898970700,28600,28600,28650,28600,67
|
|
20230725,135500,4897052800,28650,28650,28650,28600,171
|
|
20230725,135400,4892159050,28600,28600,28650,28550,1056
|
|
20230725,135300,4861988450,28550,28650,28650,28550,977
|
|
20230725,135200,4834047400,28650,28600,28650,28600,67
|
|
20230725,135100,4832128900,28650,28650,28650,28600,173
|
|
20230725,135000,4827173050,28600,28650,28650,28600,63
|
|
20230725,134900,4825368400,28650,28650,28650,28600,102
|
|
20230725,134800,4822448000,28650,28600,28650,28550,198
|
|
20230725,134700,4816781550,28600,28700,28700,28550,142
|
|
20230725,134600,4812713850,28550,28650,28700,28550,2217
|
|
20230725,134500,4749384850,28650,28650,28700,28600,369
|
|
20230725,134400,4738809400,28700,28650,28700,28650,175
|
|
20230725,134300,4733790150,28650,28700,28700,28650,63
|
|
20230725,134200,4731984100,28700,28700,28700,28650,170
|
|
20230725,134100,4727106400,28700,28700,28700,28650,243
|
|
20230725,134000,4720132450,28700,28650,28750,28650,100
|
|
20230725,133900,4717264050,28700,28700,28700,28650,647
|
|
20230725,133800,4698695750,28700,28650,28700,28650,43
|
|
20230725,133700,4697462150,28700,28700,28700,28650,59
|
|
20230725,133600,4695769150,28650,28650,28700,28600,1521
|
|
20230725,133500,4652164050,28700,28700,28700,28650,1088
|
|
20230725,133400,4620989550,28700,28600,28700,28550,5658
|
|
20230725,133300,4459154850,28600,28700,28700,28600,640
|
|
20230725,133200,4440844700,28650,28650,28700,28600,266
|
|
20230725,133100,4433223400,28600,28600,28650,28600,167
|
|
20230725,133000,4428444850,28600,28600,28650,28600,425
|
|
20230725,132900,4416285300,28650,28600,28650,28450,2061
|
|
20230725,132800,4357498600,28600,28700,28700,28600,253
|
|
20230725,132700,4350250000,28700,28650,28700,28600,105
|
|
20230725,132600,4347240650,28650,28650,28650,28600,165
|
|
20230725,132500,4342513600,28650,28700,28700,28650,282
|
|
20230725,132400,4334428800,28700,28600,28700,28600,491
|
|
20230725,132300,4320357600,28650,28650,28650,28600,201
|
|
20230725,132200,4314600650,28650,28650,28650,28600,51
|
|
20230725,132100,4313140100,28650,28600,28650,28600,408
|
|
20230725,132000,4301467700,28600,28600,28600,28550,123
|
|
20230725,131900,4297951600,28550,28550,28600,28550,94
|
|
20230725,131800,4295264000,28600,28600,28600,28550,627
|
|
20230725,131700,4277334550,28600,28550,28600,28550,64
|
|
20230725,131600,4275504500,28550,28600,28600,28550,180
|
|
20230725,131500,4270361900,28600,28600,28600,28550,140
|
|
20230725,131400,4266358050,28600,28600,28600,28550,199
|
|
20230725,131300,4260674250,28550,28600,28600,28550,410
|
|
20230725,131200,4248965250,28600,28550,28600,28550,51
|
|
20230725,131100,4247506900,28550,28600,28600,28550,86
|
|
20230725,131000,4245047800,28550,28550,28600,28550,70
|
|
20230725,130900,4243047550,28600,28600,28600,28550,67
|
|
20230725,130800,4241131750,28600,28550,28600,28500,490
|
|
20230725,130700,4227142450,28550,28550,28550,28500,202
|
|
20230725,130600,4221377200,28500,28500,28550,28500,223
|
|
20230725,130500,4215019000,28550,28500,28550,28500,60
|
|
20230725,130400,4213308400,28550,28550,28550,28500,114
|
|
20230725,130300,4210054150,28550,28550,28550,28500,364
|
|
20230725,130200,4199677050,28550,28550,28550,28500,135
|
|
20230725,130100,4195826100,28500,28500,28550,28500,240
|
|
20230725,130000,4188978250,28550,28500,28550,28500,71
|
|
20230725,125900,4186954150,28550,28550,28550,28500,58
|
|
20230725,125800,4185298850,28550,28500,28550,28500,172
|
|
20230725,125700,4180391100,28500,28500,28500,28450,329
|
|
20230725,125600,4171014750,28450,28550,28550,28450,748
|
|
20230725,125500,4149692900,28550,28450,28550,28450,702
|
|
20230725,125400,4129683850,28450,28450,28500,28450,229
|
|
20230725,125300,4123158050,28500,28450,28500,28450,600
|
|
20230725,125200,4106083150,28500,28450,28500,28450,205
|
|
20230725,125100,4100247450,28450,28450,28500,28450,77
|
|
20230725,125000,4098053650,28500,28500,28500,28450,63
|
|
20230725,124900,4096258250,28500,28450,28500,28450,88
|
|
20230725,124800,4093750550,28500,28450,28500,28450,169
|
|
20230725,124700,4088936550,28500,28500,28500,28450,108
|
|
20230725,124600,4085858700,28550,28500,28550,28500,1703
|
|
20230725,124500,4037319500,28500,28550,28550,28500,50
|
|
20230725,124400,4035892750,28550,28550,28550,28500,35
|
|
20230725,124300,4034893750,28550,28500,28550,28500,308
|
|
20230725,124200,4026115000,28550,28550,28550,28500,48
|
|
20230725,124100,4024745200,28550,28550,28550,28500,262
|
|
20230725,124000,4017265550,28550,28500,28550,28500,140
|
|
20230725,123900,4013272300,28550,28500,28550,28500,75
|
|
20230725,123800,4011133100,28550,28550,28550,28500,248
|
|
20230725,123700,4004059500,28500,28550,28550,28500,319
|
|
20230725,123600,3994965200,28500,28500,28550,28500,48
|
|
20230725,123500,3993596950,28500,28500,28500,28500,34
|
|
20230725,123400,3992627950,28500,28500,28550,28500,351
|
|
20230725,123300,3982609250,28500,28500,28500,28500,4
|
|
20230725,123200,3982495250,28550,28500,28550,28500,10
|
|
20230725,123100,3982209950,28550,28550,28600,28500,635
|
|
20230725,123000,3964079150,28550,28500,28550,28500,560
|
|
20230725,122900,3948096200,28550,28500,28550,28500,109
|
|
20230725,122800,3944987900,28500,28550,28550,28500,34
|
|
20230725,122700,3944018800,28500,28500,28550,28500,557
|
|
20230725,122600,3928143250,28500,28550,28550,28500,338
|
|
20230725,122500,3918495250,28550,28500,28550,28500,33
|
|
20230725,122400,3917553750,28550,28550,28600,28500,101
|
|
20230725,122300,3914672750,28550,28550,28600,28550,1756
|
|
20230725,122200,3864537150,28550,28550,28550,28550,10
|
|
20230725,122100,3864251650,28550,28600,28600,28550,71
|
|
20230725,122000,3862222800,28600,28550,28600,28550,135
|
|
20230725,121900,3858362400,28550,28550,28550,28550,78
|
|
20230725,121800,3856135500,28550,28600,28600,28550,41
|
|
20230725,121700,3854963000,28600,28550,28600,28550,152
|
|
20230725,121600,3850622450,28550,28550,28550,28550,167
|
|
20230725,121500,3845854600,28600,28550,28600,28550,40
|
|
20230725,121400,3844710800,28550,28550,28600,28550,34
|
|
20230725,121300,3843739150,28550,28550,28550,28550,45
|
|
20230725,121200,3842454400,28600,28550,28600,28550,42
|
|
20230725,121100,3841253500,28550,28550,28600,28550,23
|
|
20230725,121000,3840596350,28600,28550,28600,28550,55
|
|
20230725,120900,3839023400,28550,28550,28550,28550,24
|
|
20230725,120800,3838338200,28550,28550,28550,28550,79
|
|
20230725,120700,3836082750,28550,28550,28600,28550,105
|
|
20230725,120600,3833082250,28550,28550,28550,28550,585
|
|
20230725,120500,3816380500,28550,28550,28600,28550,434
|
|
20230725,120400,3803985700,28550,28550,28600,28550,93
|
|
20230725,120300,3801327750,28550,28550,28550,28550,205
|
|
20230725,120200,3795475000,28550,28600,28600,28550,49
|
|
20230725,120100,3794074300,28550,28550,28600,28550,92
|
|
20230725,120000,3791447550,28600,28500,28600,28500,610
|
|
20230725,115900,3774028700,28500,28500,28550,28500,107
|
|
20230725,115800,3770977450,28500,28500,28500,28500,21
|
|
20230725,115700,3770378950,28500,28500,28550,28500,77
|
|
20230725,115600,3768183500,28500,28500,28550,28500,47
|
|
20230725,115500,3766842300,28550,28500,28550,28500,48
|
|
20230725,115400,3765474250,28500,28550,28550,28500,42
|
|
20230725,115300,3764276250,28500,28500,28550,28500,75
|
|
20230725,115200,3762135500,28550,28550,28550,28500,995
|
|
20230725,115100,3733740300,28550,28550,28600,28550,78
|
|
20230725,115000,3731511650,28550,28550,28600,28550,30
|
|
20230725,114900,3730654200,28550,28550,28550,28550,8
|
|
20230725,114800,3730425800,28550,28550,28600,28550,157
|
|
20230725,114700,3725936650,28600,28550,28600,28550,23
|
|
20230725,114600,3725279000,28550,28550,28550,28550,138
|
|
20230725,114500,3721339100,28600,28550,28600,28550,58
|
|
20230725,114400,3719681450,28550,28550,28600,28550,108
|
|
20230725,114300,3716598000,28550,28650,28650,28550,854
|
|
20230725,114200,3692184600,28600,28600,28600,28600,300
|
|
20230725,114100,3683604600,28600,28650,28650,28600,404
|
|
20230725,114000,3672030500,28650,28600,28700,28600,28
|
|
20230725,113900,3671227550,28600,28600,28650,28600,19
|
|
20230725,113800,3670684100,28600,28650,28650,28600,138
|
|
20230725,113700,3666730600,28700,28700,28700,28650,103
|
|
20230725,113600,3663774800,28700,28650,28700,28600,1284
|
|
20230725,113500,3626981900,28650,28650,28650,28600,956
|
|
20230725,113400,3599592700,28600,28600,28600,28600,275
|
|
20230725,113300,3591727700,28600,28650,28650,28600,571
|
|
20230725,113200,3575370700,28600,28650,28650,28600,77
|
|
20230725,113100,3573166650,28650,28600,28650,28600,63
|
|
20230725,113000,3571362550,28600,28600,28650,28600,86
|
|
20230725,112900,3568901850,28600,28650,28650,28600,655
|
|
20230725,112800,3550136150,28650,28650,28700,28650,75
|
|
20230725,112700,3547987350,28700,28700,28700,28650,225
|
|
20230725,112600,3541539050,28700,28600,28700,28600,157
|
|
20230725,112500,3537035500,28600,28650,28650,28600,110
|
|
20230725,112400,3533884550,28600,28700,28700,28600,80
|
|
20230725,112300,3531592900,28650,28600,28650,28600,275
|
|
20230725,112200,3523726800,28600,28600,28650,28600,74
|
|
20230725,112100,3521610100,28600,28600,28650,28600,96
|
|
20230725,112000,3518861800,28600,28600,28650,28600,169
|
|
20230725,111900,3514027450,28600,28600,28600,28550,180
|
|
20230725,111800,3508879950,28550,28500,28600,28500,511
|
|
20230725,111700,3494287450,28650,28600,28650,28450,4505
|
|
20230725,111600,3365798350,28650,28650,28700,28550,1942
|
|
20230725,111500,3310270900,28650,28700,28700,28600,706
|
|
20230725,111400,3290029250,28600,28600,28700,28550,600
|
|
20230725,111300,3272823200,28600,28600,28650,28550,770
|
|
20230725,111200,3250802950,28600,28550,28600,28550,10
|
|
20230725,111100,3250517100,28600,28600,28600,28600,880
|
|
20230725,111000,3225349100,28600,28700,28700,28600,2652
|
|
20230725,110900,3149344900,28700,28750,28750,28700,116
|
|
20230725,110800,3146012650,28750,28700,28800,28700,456
|
|
20230725,110700,3132882700,28850,28750,28850,28700,717
|
|
20230725,110600,3112259150,28750,28650,28750,28650,62
|
|
20230725,110500,3110480950,28650,28650,28850,28650,638
|
|
20230725,110400,3092140250,28650,28600,28650,28600,7
|
|
20230725,110300,3091939750,28600,28650,28650,28600,416
|
|
20230725,110200,3080021800,28650,28700,28700,28650,89
|
|
20230725,110100,3077469700,28700,28650,28700,28650,161
|
|
20230725,110000,3072852000,28650,28650,28700,28650,30
|
|
20230725,105900,3071991150,28700,28600,28700,28600,106
|
|
20230725,105800,3068950150,28650,28650,28650,28650,935
|
|
20230725,105700,3042162400,28650,28700,28700,28650,39
|
|
20230725,105600,3041043250,28650,28600,28700,28550,1672
|
|
20230725,105500,2993215100,28650,28650,28650,28600,1439
|
|
20230725,105400,2952051550,28600,28650,28650,28600,373
|
|
20230725,105300,2941372150,28600,28650,28650,28600,146
|
|
20230725,105200,2937195100,28600,28650,28650,28600,1258
|
|
20230725,105100,2901153550,28650,28650,28700,28650,325
|
|
20230725,105000,2891832850,28700,28700,28700,28650,195
|
|
20230725,104900,2886236850,28650,28650,28700,28650,39
|
|
20230725,104800,2885119300,28700,28650,28700,28650,120
|
|
20230725,104700,2881679500,28650,28700,28700,28650,188
|
|
20230725,104600,2876293050,28700,28700,28700,28650,49
|
|
20230725,104500,2874887000,28700,28650,28700,28650,195
|
|
20230725,104400,2869291000,28700,28650,28700,28650,341
|
|
20230725,104300,2859504650,28650,28700,28700,28650,146
|
|
20230725,104200,2855317050,28700,28700,28700,28700,230
|
|
20230725,104100,2848716050,28750,28700,28750,28700,330
|
|
20230725,104000,2839238400,28700,28700,28700,28700,43
|
|
20230725,103900,2838004300,28700,28700,28700,28650,125
|
|
20230725,103800,2834417100,28650,28650,28750,28650,209
|
|
20230725,103700,2828409250,28650,28750,28800,28650,1157
|
|
20230725,103600,2795158450,28750,28700,28750,28700,345
|
|
20230725,103500,2785250400,28650,28750,28750,28650,836
|
|
20230725,103400,2761245050,28750,28750,28750,28750,272
|
|
20230725,103300,2753425050,28750,28750,28750,28750,445
|
|
20230725,103200,2740631300,28700,28750,28750,28700,248
|
|
20230725,103100,2733501900,28750,28750,28750,28750,352
|
|
20230725,103000,2723381900,28750,28800,28800,28750,455
|
|
20230725,102900,2710278350,28800,28750,28800,28750,99
|
|
20230725,102800,2707427750,28750,28800,28800,28700,630
|
|
20230725,102700,2689284100,28800,28750,28900,28700,364
|
|
20230725,102600,2678780900,28800,28650,28800,28650,774
|
|
20230725,102500,2656540250,28650,28650,28700,28600,575
|
|
20230725,102400,2640066950,28650,28600,28650,28600,103
|
|
20230725,102300,2637116550,28600,28700,28700,28600,2257
|
|
20230725,102200,2572416600,28700,28750,28750,28700,1395
|
|
20230725,102100,2532333700,28750,28750,28750,28750,788
|
|
20230725,102000,2509678700,28750,28800,28800,28750,932
|
|
20230725,101900,2482851850,28800,28850,28850,28800,1900
|
|
20230725,101800,2428130800,28850,28900,28900,28800,144
|
|
20230725,101700,2423976450,28900,28900,28900,28850,2048
|
|
20230725,101600,2364890950,28850,28900,28900,28850,392
|
|
20230725,101500,2353571100,28850,28900,28900,28850,578
|
|
20230725,101400,2336888400,28900,28900,28900,28850,334
|
|
20230725,101300,2327235900,28900,28950,28950,28900,28
|
|
20230725,101200,2326425650,28900,28950,28950,28900,287
|
|
20230725,101100,2318118900,29000,28900,29000,28850,680
|
|
20230725,101000,2298438600,28950,28950,29000,28850,217
|
|
20230725,100900,2292168500,28950,28850,28950,28850,489
|
|
20230725,100800,2278032500,28900,28900,28900,28850,998
|
|
20230725,100700,2249191500,28900,28900,28900,28850,769
|
|
20230725,100600,2226981750,28900,28950,28950,28900,494
|
|
20230725,100500,2212683200,28950,29000,29000,28950,102
|
|
20230725,100400,2209725700,29000,28900,29000,28900,479
|
|
20230725,100300,2195872450,28900,28950,28950,28900,316
|
|
20230725,100200,2186724450,28950,28850,28950,28800,326
|
|
20230725,100100,2177307800,28850,28850,28850,28800,336
|
|
20230725,100000,2167614350,28850,28800,28850,28800,21
|
|
20230725,095900,2167008900,28850,28900,28900,28850,1205
|
|
20230725,095800,2132231150,28900,28950,29000,28850,361
|
|
20230725,095700,2121797450,29000,28950,29000,28950,136
|
|
20230725,095600,2117853600,29000,28900,29050,28900,777
|
|
20230725,095500,2095375150,28850,28850,28900,28800,1921
|
|
20230725,095400,2039940450,28800,28900,28900,28800,2688
|
|
20230725,095300,1962371050,28900,28850,28900,28850,38
|
|
20230725,095200,1961273150,28900,28900,28900,28850,844
|
|
20230725,095100,1936912600,28900,28850,28900,28850,203
|
|
20230725,095000,1931046200,28850,28900,28900,28850,152
|
|
20230725,094900,1926654150,28900,28900,28900,28850,1598
|
|
20230725,094800,1880480050,28900,29000,29100,28900,910
|
|
20230725,094700,1854134700,29000,29050,29050,29000,360
|
|
20230725,094600,1843686000,29050,29050,29100,29050,12
|
|
20230725,094500,1843336900,29100,28950,29100,28950,1110
|
|
20230725,094400,1811151400,28950,28900,28950,28900,200
|
|
20230725,094300,1805364800,28900,28850,28950,28850,65
|
|
20230725,094200,1803483900,28900,28900,28900,28850,1643
|
|
20230725,094100,1756003800,28900,28900,28900,28850,2263
|
|
20230725,094000,1690603250,28950,28900,28950,28900,500
|
|
20230725,093900,1676128500,28950,28950,28950,28900,1237
|
|
20230725,093800,1640377550,28950,28950,28950,28900,54
|
|
20230725,093700,1638814450,28950,28950,28950,28900,329
|
|
20230725,093600,1629303250,28950,29000,29000,28900,1202
|
|
20230725,093500,1594468950,29000,29050,29050,29000,1323
|
|
20230725,093400,1556091550,29050,29050,29100,29050,297
|
|
20230725,093300,1547458000,29050,29050,29100,29050,959
|
|
20230725,093200,1519596350,29100,29100,29150,29050,895
|
|
20230725,093100,1493550600,29150,29100,29150,29100,558
|
|
20230725,093000,1477312100,29150,29150,29150,29100,1180
|
|
20230725,092900,1442924650,29150,29200,29250,29150,1194
|
|
20230725,092800,1408058250,29250,29200,29250,29200,181
|
|
20230725,092700,1402767550,29250,29250,29250,29200,73
|
|
20230725,092600,1400632350,29250,29350,29350,29250,842
|
|
20230725,092500,1375985000,29300,29200,29350,29150,3310
|
|
20230725,092400,1279175150,29200,29100,29200,29100,2553
|
|
20230725,092300,1204657300,29150,29150,29200,29150,984
|
|
20230725,092200,1175968500,29150,29150,29300,29150,1168
|
|
20230725,092100,1141803450,29150,29200,29200,29150,842
|
|
20230725,092000,1117221100,29150,29300,29300,29150,926
|
|
20230725,091900,1090160150,29250,29250,29300,29200,3002
|
|
20230725,091800,1002345450,29250,29300,29350,29200,2338
|
|
20230725,091700,933944000,29300,29250,29350,29250,1769
|
|
20230725,091600,882113650,29300,29150,29300,29150,3900
|
|
20230725,091500,768173400,29150,29100,29150,29100,1317
|
|
20230725,091400,729793150,29150,29150,29150,29100,255
|
|
20230725,091300,722365600,29150,29150,29150,29100,486
|
|
20230725,091200,708209850,29150,29150,29200,29100,705
|
|
20230725,091100,687656750,29150,29000,29150,29000,2309
|
|
20230725,091000,620453950,29000,28900,29000,28900,2153
|
|
20230725,090900,558190450,28900,29050,29100,28850,2178
|
|
20230725,090800,495130900,29050,28950,29100,28950,2426
|
|
20230725,090700,424790300,28900,28900,28950,28900,438
|
|
20230725,090600,412119950,28900,28600,28900,28600,2440
|
|
20230725,090500,341904450,28600,28600,28650,28600,735
|
|
20230725,090400,320873300,28650,28600,28650,28600,319
|
|
20230725,090300,311739050,28550,28500,28600,28450,182
|
|
20230725,090200,306549950,28450,28600,28700,28400,1630
|
|
20230725,090100,260050450,28700,28800,28800,28500,5686
|
|
20230725,090000,97073800,28900,28900,28950,28800,3283
|