657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195400,1226732110,3190,3190,3190,3190,3816
|
|
20230825,195300,1226732110,3190,3190,3190,3190,0
|
|
20230825,195200,1226732110,3190,3190,3190,3190,0
|
|
20230825,195100,1226732110,3190,3190,3190,3190,0
|
|
20230825,195000,1226732110,3190,3190,3190,3190,0
|
|
20230825,194900,1226732110,3190,3190,3190,3190,0
|
|
20230825,194800,1226732110,3190,3190,3190,3190,0
|
|
20230825,194700,1226732110,3190,3190,3190,3190,0
|
|
20230825,194600,1226732110,3190,3190,3190,3190,0
|
|
20230825,194500,1226732110,3190,3190,3190,3190,0
|
|
20230825,194400,1226732110,3190,3190,3190,3190,0
|
|
20230825,194300,1226732110,3190,3190,3190,3190,0
|
|
20230825,194200,1226732110,3190,3190,3190,3190,0
|
|
20230825,194100,1226732110,3190,3190,3190,3190,0
|
|
20230825,194000,1226732110,3190,3190,3190,3190,0
|
|
20230825,193900,1226732110,3190,3190,3190,3190,0
|
|
20230825,193800,1226732110,3190,3190,3190,3190,0
|
|
20230825,193700,1226732110,3190,3190,3190,3190,0
|
|
20230825,193600,1226732110,3190,3190,3190,3190,0
|
|
20230825,193500,1226732110,3190,3190,3190,3190,0
|
|
20230825,193400,1226732110,3190,3190,3190,3190,0
|
|
20230825,193300,1226732110,3190,3190,3190,3190,0
|
|
20230825,193200,1226732110,3190,3190,3190,3190,0
|
|
20230825,193100,1226732110,3190,3190,3190,3190,0
|
|
20230825,193000,1226732110,3190,3190,3190,3190,0
|
|
20230825,192900,1226732110,3190,3190,3190,3190,0
|
|
20230825,192800,1226732110,3190,3190,3190,3190,0
|
|
20230825,192700,1226732110,3190,3190,3190,3190,0
|
|
20230825,192600,1226732110,3190,3190,3190,3190,0
|
|
20230825,192500,1226732110,3190,3190,3190,3190,0
|
|
20230825,192400,1226732110,3190,3190,3190,3190,3816
|
|
20230825,192300,1226732110,3190,3190,3190,3190,0
|
|
20230825,192200,1226732110,3190,3190,3190,3190,0
|
|
20230825,192100,1226732110,3190,3190,3190,3190,0
|
|
20230825,192000,1226732110,3190,3190,3190,3190,0
|
|
20230825,191900,1226732110,3190,3190,3190,3190,0
|
|
20230825,191800,1226732110,3190,3190,3190,3190,0
|
|
20230825,191700,1226732110,3190,3190,3190,3190,0
|
|
20230825,191600,1226732110,3190,3190,3190,3190,0
|
|
20230825,191500,1226732110,3190,3190,3190,3190,0
|
|
20230825,191400,1226732110,3190,3190,3190,3190,0
|
|
20230825,191300,1226732110,3190,3190,3190,3190,0
|
|
20230825,191200,1226732110,3190,3190,3190,3190,0
|
|
20230825,191100,1226732110,3190,3190,3190,3190,0
|
|
20230825,191000,1226732110,3190,3190,3190,3190,0
|
|
20230825,190900,1226732110,3190,3190,3190,3190,0
|
|
20230825,190800,1226732110,3190,3190,3190,3190,0
|
|
20230825,190700,1226732110,3190,3190,3190,3190,0
|
|
20230825,190600,1226732110,3190,3190,3190,3190,0
|
|
20230825,190500,1226732110,3190,3190,3190,3190,0
|
|
20230825,190400,1226732110,3190,3190,3190,3190,0
|
|
20230825,190300,1226732110,3190,3190,3190,3190,0
|
|
20230825,190200,1226732110,3190,3190,3190,3190,0
|
|
20230825,190100,1226732110,3190,3190,3190,3190,0
|
|
20230825,190000,1226732110,3190,3190,3190,3190,0
|
|
20230825,185900,1226732110,3190,3190,3190,3190,0
|
|
20230825,185800,1226732110,3190,3190,3190,3190,0
|
|
20230825,185700,1226732110,3190,3190,3190,3190,0
|
|
20230825,185600,1226732110,3190,3190,3190,3190,0
|
|
20230825,185500,1226732110,3190,3190,3190,3190,0
|
|
20230825,185400,1226732110,3190,3190,3190,3190,3816
|
|
20230825,185300,1226732110,3190,3190,3190,3190,0
|
|
20230825,185200,1226732110,3190,3190,3190,3190,0
|
|
20230825,185100,1226732110,3190,3190,3190,3190,0
|
|
20230825,185000,1226732110,3190,3190,3190,3190,0
|
|
20230825,184900,1226732110,3190,3190,3190,3190,0
|
|
20230825,184800,1226732110,3190,3190,3190,3190,0
|
|
20230825,184700,1226732110,3190,3190,3190,3190,0
|
|
20230825,184600,1226732110,3190,3190,3190,3190,0
|
|
20230825,184500,1226732110,3190,3190,3190,3190,0
|
|
20230825,184400,1226732110,3190,3190,3190,3190,0
|
|
20230825,184300,1226732110,3190,3190,3190,3190,0
|
|
20230825,184200,1226732110,3190,3190,3190,3190,0
|
|
20230825,184100,1226732110,3190,3190,3190,3190,0
|
|
20230825,184000,1226732110,3190,3190,3190,3190,0
|
|
20230825,183900,1226732110,3190,3190,3190,3190,0
|
|
20230825,183800,1226732110,3190,3190,3190,3190,0
|
|
20230825,183700,1226732110,3190,3190,3190,3190,0
|
|
20230825,183600,1226732110,3190,3190,3190,3190,0
|
|
20230825,183500,1226732110,3190,3190,3190,3190,0
|
|
20230825,183400,1226732110,3190,3190,3190,3190,0
|
|
20230825,183300,1226732110,3190,3190,3190,3190,0
|
|
20230825,183200,1226732110,3190,3190,3190,3190,0
|
|
20230825,183100,1226732110,3190,3190,3190,3190,0
|
|
20230825,183000,1226732110,3190,3190,3190,3190,0
|
|
20230825,182900,1226732110,3190,3190,3190,3190,0
|
|
20230825,182800,1226732110,3190,3190,3190,3190,0
|
|
20230825,182700,1226732110,3190,3190,3190,3190,0
|
|
20230825,182600,1226732110,3190,3190,3190,3190,0
|
|
20230825,182500,1226732110,3190,3190,3190,3190,0
|
|
20230825,182400,1226732110,3190,3190,3190,3190,3816
|
|
20230825,182300,1226732110,3190,3190,3190,3190,0
|
|
20230825,182200,1226732110,3190,3190,3190,3190,0
|
|
20230825,182100,1226732110,3190,3190,3190,3190,0
|
|
20230825,182000,1226732110,3190,3190,3190,3190,0
|
|
20230825,181900,1226732110,3190,3190,3190,3190,0
|
|
20230825,181800,1226732110,3190,3190,3190,3190,0
|
|
20230825,181700,1226732110,3190,3190,3190,3190,0
|
|
20230825,181600,1226732110,3190,3190,3190,3190,0
|
|
20230825,181500,1226732110,3190,3190,3190,3190,0
|
|
20230825,181400,1226732110,3190,3190,3190,3190,0
|
|
20230825,181300,1226732110,3190,3190,3190,3190,0
|
|
20230825,181200,1226732110,3190,3190,3190,3190,0
|
|
20230825,181100,1226732110,3190,3190,3190,3190,0
|
|
20230825,181000,1226732110,3190,3190,3190,3190,0
|
|
20230825,180900,1226732110,3190,3190,3190,3190,0
|
|
20230825,180800,1226732110,3190,3190,3190,3190,0
|
|
20230825,180700,1226732110,3190,3190,3190,3190,0
|
|
20230825,180600,1226732110,3190,3190,3190,3190,0
|
|
20230825,180500,1226732110,3190,3190,3190,3190,0
|
|
20230825,180400,1226732110,3190,3190,3190,3190,0
|
|
20230825,180300,1226732110,3190,3190,3190,3190,0
|
|
20230825,180200,1226732110,3190,3190,3190,3190,0
|
|
20230825,180100,1226732110,3190,3190,3190,3190,0
|
|
20230825,180000,1226732110,3190,3190,3190,3190,0
|
|
20230825,175900,1226732110,3190,3190,3190,3190,0
|
|
20230825,175800,1226732110,3190,3190,3190,3190,0
|
|
20230825,175700,1226732110,3190,3190,3190,3190,0
|
|
20230825,175600,1226732110,3190,3190,3190,3190,0
|
|
20230825,175500,1226732110,3190,3190,3190,3190,0
|
|
20230825,175400,1226732110,3190,3190,3190,3190,3816
|
|
20230825,175300,1226732110,3190,3190,3190,3190,0
|
|
20230825,175200,1226732110,3190,3190,3190,3190,0
|
|
20230825,175100,1226732110,3190,3190,3190,3190,0
|
|
20230825,175000,1226732110,3190,3190,3190,3190,0
|
|
20230825,174900,1226732110,3190,3190,3190,3190,0
|
|
20230825,174800,1226732110,3190,3190,3190,3190,0
|
|
20230825,174700,1226732110,3190,3190,3190,3190,0
|
|
20230825,174600,1226732110,3190,3190,3190,3190,0
|
|
20230825,174500,1226732110,3190,3190,3190,3190,0
|
|
20230825,174400,1226732110,3190,3190,3190,3190,0
|
|
20230825,174300,1226732110,3190,3190,3190,3190,0
|
|
20230825,174200,1226732110,3190,3190,3190,3190,0
|
|
20230825,174100,1226732110,3190,3190,3190,3190,0
|
|
20230825,174000,1226732110,3190,3190,3190,3190,0
|
|
20230825,173900,1226732110,3190,3190,3190,3190,0
|
|
20230825,173800,1226732110,3190,3190,3190,3190,0
|
|
20230825,173700,1226732110,3190,3190,3190,3190,0
|
|
20230825,173600,1226732110,3190,3190,3190,3190,0
|
|
20230825,173500,1226732110,3190,3190,3190,3190,0
|
|
20230825,173400,1226732110,3190,3190,3190,3190,0
|
|
20230825,173300,1226732110,3190,3190,3190,3190,0
|
|
20230825,173200,1226732110,3190,3190,3190,3190,0
|
|
20230825,173100,1226732110,3190,3190,3190,3190,0
|
|
20230825,173000,1226732110,3190,3190,3190,3190,0
|
|
20230825,172900,1226732110,3190,3190,3190,3190,0
|
|
20230825,172800,1226732110,3190,3190,3190,3190,0
|
|
20230825,172700,1226732110,3190,3190,3190,3190,0
|
|
20230825,172600,1226732110,3190,3190,3190,3190,0
|
|
20230825,172500,1226732110,3190,3190,3190,3190,0
|
|
20230825,172400,1226732110,3190,3190,3190,3190,3816
|
|
20230825,172300,1226732110,3190,3190,3190,3190,0
|
|
20230825,172200,1226732110,3190,3190,3190,3190,0
|
|
20230825,172100,1226732110,3190,3190,3190,3190,0
|
|
20230825,172000,1226732110,3190,3190,3190,3190,0
|
|
20230825,171900,1226732110,3190,3190,3190,3190,0
|
|
20230825,171800,1226732110,3190,3190,3190,3190,0
|
|
20230825,171700,1226732110,3190,3190,3190,3190,0
|
|
20230825,171600,1226732110,3190,3190,3190,3190,0
|
|
20230825,171500,1226732110,3190,3190,3190,3190,0
|
|
20230825,171400,1226732110,3190,3190,3190,3190,0
|
|
20230825,171300,1226732110,3190,3190,3190,3190,0
|
|
20230825,171200,1226732110,3190,3190,3190,3190,0
|
|
20230825,171100,1226732110,3190,3190,3190,3190,0
|
|
20230825,171000,1226732110,3190,3190,3190,3190,0
|
|
20230825,170900,1226732110,3190,3190,3190,3190,0
|
|
20230825,170800,1226732110,3190,3190,3190,3190,0
|
|
20230825,170700,1226732110,3190,3190,3190,3190,0
|
|
20230825,170600,1226732110,3190,3190,3190,3190,0
|
|
20230825,170500,1226732110,3190,3190,3190,3190,0
|
|
20230825,170400,1226732110,3190,3190,3190,3190,0
|
|
20230825,170300,1226732110,3190,3190,3190,3190,0
|
|
20230825,170200,1226732110,3190,3190,3190,3190,0
|
|
20230825,170100,1226732110,3190,3190,3190,3190,0
|
|
20230825,170000,1226732110,3190,3190,3190,3190,0
|
|
20230825,165900,1226732110,3190,3190,3190,3190,0
|
|
20230825,165800,1226732110,3190,3190,3190,3190,0
|
|
20230825,165700,1226732110,3190,3190,3190,3190,0
|
|
20230825,165600,1226732110,3190,3190,3190,3190,0
|
|
20230825,165500,1226732110,3190,3190,3190,3190,0
|
|
20230825,165400,1226732110,3190,3190,3190,3190,3816
|
|
20230825,165300,1226732110,3190,3190,3190,3190,0
|
|
20230825,165200,1226732110,3190,3190,3190,3190,0
|
|
20230825,165100,1226732110,3190,3190,3190,3190,0
|
|
20230825,165000,1226732110,3190,3190,3190,3190,0
|
|
20230825,164900,1226732110,3190,3190,3190,3190,0
|
|
20230825,164800,1226732110,3190,3190,3190,3190,0
|
|
20230825,164700,1226732110,3190,3190,3190,3190,0
|
|
20230825,164600,1226732110,3190,3190,3190,3190,0
|
|
20230825,164500,1226732110,3190,3190,3190,3190,0
|
|
20230825,164400,1226732110,3190,3190,3190,3190,0
|
|
20230825,164300,1226732110,3190,3190,3190,3190,0
|
|
20230825,164200,1226732110,3190,3190,3190,3190,0
|
|
20230825,164100,1226732110,3190,3190,3190,3190,0
|
|
20230825,164000,1226732110,3190,3190,3190,3190,0
|
|
20230825,163900,1226732110,3190,3190,3190,3190,0
|
|
20230825,163800,1226732110,3190,3190,3190,3190,0
|
|
20230825,163700,1226732110,3190,3190,3190,3190,0
|
|
20230825,163600,1226732110,3190,3190,3190,3190,0
|
|
20230825,163500,1226732110,3190,3190,3190,3190,0
|
|
20230825,163400,1226732110,3190,3190,3190,3190,0
|
|
20230825,163300,1226732110,3190,3190,3190,3190,0
|
|
20230825,163200,1226732110,3190,3190,3190,3190,0
|
|
20230825,163100,1226732110,3190,3190,3190,3190,0
|
|
20230825,163000,1226732110,3190,3190,3190,3190,0
|
|
20230825,162900,1226732110,3190,3190,3190,3190,0
|
|
20230825,162800,1226732110,3190,3190,3190,3190,0
|
|
20230825,162700,1226732110,3190,3190,3190,3190,0
|
|
20230825,162600,1226732110,3190,3190,3190,3190,0
|
|
20230825,162500,1226732110,3190,3190,3190,3190,0
|
|
20230825,162400,1226732110,3190,3190,3190,3190,3816
|
|
20230825,162300,1226732110,3190,3190,3190,3190,0
|
|
20230825,162200,1226732110,3190,3190,3190,3190,0
|
|
20230825,162100,1226732110,3190,3190,3190,3190,0
|
|
20230825,162000,1226732110,3190,3190,3190,3190,0
|
|
20230825,161900,1226732110,3190,3190,3190,3190,0
|
|
20230825,161800,1226732110,3190,3190,3190,3190,0
|
|
20230825,161700,1226732110,3190,3190,3190,3190,0
|
|
20230825,161600,1226732110,3190,3190,3190,3190,0
|
|
20230825,161500,1226732110,3190,3190,3190,3190,0
|
|
20230825,161400,1226732110,3190,3190,3190,3190,0
|
|
20230825,161300,1226732110,3190,3190,3190,3190,0
|
|
20230825,161200,1226732110,3190,3190,3190,3190,0
|
|
20230825,161100,1226732110,3190,3190,3190,3190,0
|
|
20230825,161000,1226732110,3190,3190,3190,3190,0
|
|
20230825,160900,1226732110,3190,3190,3190,3190,0
|
|
20230825,160800,1226732110,3190,3190,3190,3190,0
|
|
20230825,160700,1226732110,3190,3190,3190,3190,0
|
|
20230825,160600,1226732110,3190,3190,3190,3190,0
|
|
20230825,160500,1226732110,3190,3190,3190,3190,0
|
|
20230825,160400,1226732110,3190,3190,3190,3190,0
|
|
20230825,160300,1226732110,3190,3190,3190,3190,0
|
|
20230825,160200,1226732110,3190,3190,3190,3190,0
|
|
20230825,160100,1226732110,3190,3190,3190,3190,0
|
|
20230825,160000,1226732110,3190,3190,3190,3190,0
|
|
20230825,155900,1226732110,3190,3190,3190,3190,0
|
|
20230825,155800,1226732110,3190,3190,3190,3190,0
|
|
20230825,155700,1226732110,3190,3190,3190,3190,0
|
|
20230825,155600,1226732110,3190,3190,3190,3190,0
|
|
20230825,155500,1226732110,3190,3190,3190,3190,0
|
|
20230825,155400,1226732110,3190,3190,3190,3190,3816
|
|
20230825,155300,1226732110,3190,3190,3190,3190,0
|
|
20230825,155200,1226732110,3190,3190,3190,3190,0
|
|
20230825,155100,1226732110,3190,3190,3190,3190,0
|
|
20230825,155000,1226732110,3190,3190,3190,3190,0
|
|
20230825,154900,1226732110,3190,3190,3190,3190,0
|
|
20230825,154800,1226732110,3190,3190,3190,3190,0
|
|
20230825,154700,1226732110,3190,3190,3190,3190,0
|
|
20230825,154600,1226732110,3190,3190,3190,3190,0
|
|
20230825,154500,1226732110,3190,3190,3190,3190,0
|
|
20230825,154400,1226732110,3190,3190,3190,3190,0
|
|
20230825,154300,1226732110,3190,3190,3190,3190,0
|
|
20230825,154200,1226732110,3190,3190,3190,3190,0
|
|
20230825,154100,1226732110,3190,3190,3190,3190,0
|
|
20230825,154000,1226732110,3190,3190,3190,3190,0
|
|
20230825,153900,1226732110,3190,3190,3190,3190,0
|
|
20230825,153800,1226732110,3190,3190,3190,3190,0
|
|
20230825,153700,1226732110,3190,3190,3190,3190,0
|
|
20230825,153600,1226732110,3190,3190,3190,3190,0
|
|
20230825,153500,1226732110,3190,3190,3190,3190,0
|
|
20230825,153400,1226732110,3190,3190,3190,3190,0
|
|
20230825,153300,1226732110,3190,3190,3190,3190,0
|
|
20230825,153200,1226732110,3190,3190,3190,3190,0
|
|
20230825,153100,1226732110,3190,3190,3190,3190,0
|
|
20230825,153000,1226732110,3190,3190,3190,3190,3816
|
|
20230825,152900,1214559070,3180,3180,3180,3180,0
|
|
20230825,152800,1214559070,3180,3180,3180,3180,0
|
|
20230825,152700,1214559070,3180,3180,3180,3180,0
|
|
20230825,152600,1214559070,3180,3180,3180,3180,0
|
|
20230825,152500,1214559070,3180,3180,3180,3180,0
|
|
20230825,152400,1214559070,3180,3180,3180,3180,0
|
|
20230825,152300,1214559070,3180,3180,3180,3180,0
|
|
20230825,152200,1214559070,3180,3180,3180,3180,0
|
|
20230825,152100,1214559070,3180,3180,3180,3180,0
|
|
20230825,152000,1214559070,3180,3180,3180,3180,0
|
|
20230825,151900,1214559070,3180,3185,3185,3180,440
|
|
20230825,151800,1213159770,3190,3190,3190,3185,518
|
|
20230825,151700,1211509190,3190,3190,3190,3190,11
|
|
20230825,151600,1211474100,3190,3190,3190,3190,410
|
|
20230825,151500,1210166200,3190,3175,3190,3175,451
|
|
20230825,151400,1208733510,3170,3190,3190,3170,831
|
|
20230825,151300,1206091205,3180,3180,3180,3180,2
|
|
20230825,151200,1206084845,3170,3170,3170,3170,1245
|
|
20230825,151100,1202138195,3170,3175,3175,3170,353
|
|
20230825,151000,1201017930,3185,3180,3185,3180,578
|
|
20230825,150900,1199179845,3180,3180,3180,3180,3000
|
|
20230825,150800,1189639845,3180,3180,3180,3180,332
|
|
20230825,150700,1188584085,3190,3170,3190,3170,22
|
|
20230825,150600,1188514305,3190,3185,3190,3180,511
|
|
20230825,150500,1186887200,3190,3190,3190,3190,0
|
|
20230825,150400,1186887200,3190,3185,3190,3185,311
|
|
20230825,150300,1185896645,3180,3175,3180,3170,334
|
|
20230825,150200,1184837500,3180,3185,3190,3180,777
|
|
20230825,150100,1182364315,3185,3185,3185,3185,0
|
|
20230825,150000,1182364315,3185,3175,3185,3175,417
|
|
20230825,145900,1181038670,3175,3175,3175,3175,0
|
|
20230825,145800,1181038670,3175,3175,3175,3175,329
|
|
20230825,145700,1179994095,3160,3160,3160,3160,0
|
|
20230825,145600,1179994095,3160,3160,3160,3160,0
|
|
20230825,145500,1179994095,3160,3160,3160,3160,0
|
|
20230825,145400,1179994095,3160,3170,3170,3160,708
|
|
20230825,145300,1177754775,3170,3160,3170,3160,42
|
|
20230825,145200,1177621815,3160,3165,3165,3160,600
|
|
20230825,145100,1175724375,3165,3165,3165,3165,1000
|
|
20230825,145000,1172559375,3170,3170,3170,3170,10
|
|
20230825,144900,1172527675,3165,3165,3165,3165,600
|
|
20230825,144800,1170628675,3155,3160,3160,3155,2759
|
|
20230825,144700,1161921630,3160,3170,3170,3160,1708
|
|
20230825,144600,1156524240,3170,3170,3170,3170,20
|
|
20230825,144500,1156460840,3165,3165,3170,3165,793
|
|
20230825,144400,1153948495,3160,3160,3160,3160,5424
|
|
20230825,144300,1136808655,3165,3175,3175,3165,3000
|
|
20230825,144200,1127304275,3175,3175,3175,3175,11
|
|
20230825,144100,1127269350,3175,3175,3175,3175,343
|
|
20230825,144000,1126180325,3180,3180,3180,3180,0
|
|
20230825,143900,1126180325,3180,3175,3180,3175,436
|
|
20230825,143800,1124795990,3175,3175,3175,3175,0
|
|
20230825,143700,1124795990,3175,3180,3180,3175,1642
|
|
20230825,143600,1119581180,3185,3185,3185,3185,291
|
|
20230825,143500,1118654345,3185,3180,3185,3180,177
|
|
20230825,143400,1118090905,3180,3180,3180,3180,125
|
|
20230825,143300,1117693405,3180,3175,3180,3175,357
|
|
20230825,143200,1116559280,3175,3175,3175,3175,0
|
|
20230825,143100,1116559280,3175,3170,3175,3170,1657
|
|
20230825,143000,1111304625,3170,3170,3170,3170,414
|
|
20230825,142900,1109992245,3175,3175,3175,3175,285
|
|
20230825,142800,1109087370,3175,3175,3175,3175,1
|
|
20230825,142700,1109084195,3175,3175,3175,3175,98
|
|
20230825,142600,1108773045,3170,3180,3180,3170,1742
|
|
20230825,142500,1103247410,3185,3185,3185,3185,383
|
|
20230825,142400,1102027555,3185,3185,3185,3185,1
|
|
20230825,142300,1102024370,3185,3185,3185,3185,340
|
|
20230825,142200,1100941470,3180,3180,3180,3180,1021
|
|
20230825,142100,1097694690,3180,3180,3180,3180,0
|
|
20230825,142000,1097694690,3180,3180,3180,3180,0
|
|
20230825,141900,1097694690,3180,3180,3180,3180,321
|
|
20230825,141800,1096673910,3175,3180,3180,3175,568
|
|
20230825,141700,1094869205,3180,3180,3180,3180,307
|
|
20230825,141600,1093892945,3175,3175,3175,3175,0
|
|
20230825,141500,1093892945,3175,3175,3175,3175,400
|
|
20230825,141400,1092622945,3170,3170,3170,3170,0
|
|
20230825,141300,1092622945,3170,3170,3170,3170,0
|
|
20230825,141200,1092622945,3170,3170,3170,3170,565
|
|
20230825,141100,1090831895,3170,3170,3170,3170,1
|
|
20230825,141000,1090828725,3175,3175,3175,3175,292
|
|
20230825,140900,1089901625,3175,3175,3175,3175,0
|
|
20230825,140800,1089901625,3175,3180,3180,3175,411
|
|
20230825,140700,1088596690,3175,3175,3175,3175,0
|
|
20230825,140600,1088596690,3175,3170,3175,3170,383
|
|
20230825,140500,1087380820,3170,3175,3175,3170,12000
|
|
20230825,140400,1049332460,3180,3185,3185,3180,690
|
|
20230825,140300,1047136400,3185,3185,3185,3185,0
|
|
20230825,140200,1047136400,3185,3180,3190,3180,708
|
|
20230825,140100,1044882955,3185,3185,3185,3185,556
|
|
20230825,140000,1043112095,3190,3190,3190,3190,339
|
|
20230825,135900,1042030685,3185,3185,3185,3185,0
|
|
20230825,135800,1042030685,3185,3185,3185,3185,262
|
|
20230825,135700,1041196215,3185,3185,3185,3185,239
|
|
20230825,135600,1040435000,3185,3185,3185,3185,40
|
|
20230825,135500,1040307600,3185,3185,3185,3185,399
|
|
20230825,135400,1039036785,3180,3185,3185,3180,861
|
|
20230825,135300,1036297000,3185,3185,3185,3185,2
|
|
20230825,135200,1036290630,3185,3185,3185,3185,352
|
|
20230825,135100,1035169510,3180,3185,3185,3180,400
|
|
20230825,135000,1033895570,3180,3180,3180,3180,101
|
|
20230825,134900,1033574390,3175,3195,3195,3175,6730
|
|
20230825,134800,1012172120,3195,3195,3195,3195,368
|
|
20230825,134700,1010996360,3190,3190,3190,3190,0
|
|
20230825,134600,1010996360,3190,3190,3190,3190,37
|
|
20230825,134500,1010878330,3190,3190,3190,3190,402
|
|
20230825,134400,1009595950,3190,3190,3190,3190,200
|
|
20230825,134300,1008957950,3185,3185,3185,3185,0
|
|
20230825,134200,1008957950,3185,3185,3185,3185,500
|
|
20230825,134100,1007365450,3185,3190,3190,3185,3122
|
|
20230825,134000,997416205,3195,3195,3200,3190,1338
|
|
20230825,133900,993138800,3195,3190,3195,3190,8
|
|
20230825,133800,993113275,3190,3190,3190,3190,219
|
|
20230825,133700,992414665,3190,3190,3190,3190,0
|
|
20230825,133600,992414665,3190,3190,3190,3190,438
|
|
20230825,133500,991017445,3185,3185,3185,3185,96
|
|
20230825,133400,990711685,3190,3195,3195,3190,410
|
|
20230825,133300,989402005,3195,3195,3195,3195,10
|
|
20230825,133200,989370055,3195,3195,3195,3195,0
|
|
20230825,133100,989370055,3195,3190,3195,3190,1076
|
|
20230825,133000,985935735,3190,3190,3190,3190,165
|
|
20230825,132900,985409385,3195,3195,3195,3195,262
|
|
20230825,132800,984572295,3200,3200,3200,3200,0
|
|
20230825,132700,984572295,3200,3200,3200,3200,1
|
|
20230825,132600,984569095,3185,3190,3190,3185,999
|
|
20230825,132500,981387150,3195,3195,3195,3190,967
|
|
20230825,132400,978300830,3195,3195,3195,3195,3611
|
|
20230825,132300,966763685,3195,3195,3195,3195,367
|
|
20230825,132200,965591120,3195,3195,3195,3195,0
|
|
20230825,132100,965591120,3195,3195,3195,3195,516
|
|
20230825,132000,963942500,3195,3195,3195,3195,129
|
|
20230825,131900,963530345,3195,3200,3200,3195,352
|
|
20230825,131800,962405700,3195,3195,3195,3195,0
|
|
20230825,131700,962405700,3195,3195,3195,3195,372
|
|
20230825,131600,961217160,3195,3195,3195,3195,0
|
|
20230825,131500,961217160,3195,3195,3195,3195,400
|
|
20230825,131400,959939160,3190,3190,3190,3190,1
|
|
20230825,131300,959935970,3190,3200,3200,3190,621
|
|
20230825,131200,957951640,3200,3200,3200,3200,0
|
|
20230825,131100,957951640,3200,3200,3200,3200,267
|
|
20230825,131000,957097240,3200,3200,3200,3200,0
|
|
20230825,130900,957097240,3200,3195,3200,3195,359
|
|
20230825,130800,955948910,3195,3195,3195,3195,165
|
|
20230825,130700,955421735,3200,3200,3200,3200,382
|
|
20230825,130600,954199335,3195,3195,3195,3195,5
|
|
20230825,130500,954183360,3200,3200,3200,3200,268
|
|
20230825,130400,953325760,3195,3195,3195,3195,30
|
|
20230825,130300,953229910,3200,3200,3200,3200,334
|
|
20230825,130200,952161110,3195,3195,3195,3195,548
|
|
20230825,130100,950410250,3195,3200,3200,3195,376
|
|
20230825,130000,949207110,3195,3195,3195,3195,1000
|
|
20230825,125900,946012110,3200,3200,3200,3200,275
|
|
20230825,125800,945132110,3200,3200,3200,3200,3
|
|
20230825,125700,945122510,3200,3200,3200,3200,369
|
|
20230825,125600,943941710,3200,3195,3200,3195,55
|
|
20230825,125500,943765960,3195,3195,3195,3195,1110
|
|
20230825,125400,940219510,3195,3190,3195,3190,1098
|
|
20230825,125300,936716400,3195,3195,3195,3195,333
|
|
20230825,125200,935652465,3190,3195,3195,3190,1599
|
|
20230825,125100,930543810,3200,3200,3200,3200,631
|
|
20230825,125000,928524610,3200,3205,3205,3200,847
|
|
20230825,124900,925812840,3205,3205,3205,3205,500
|
|
20230825,124800,924210340,3205,3205,3205,3205,1
|
|
20230825,124700,924207135,3200,3200,3200,3200,1400
|
|
20230825,124600,919727135,3195,3200,3200,3195,431
|
|
20230825,124500,918348785,3205,3205,3205,3205,0
|
|
20230825,124400,918348785,3205,3205,3205,3205,441
|
|
20230825,124300,916935380,3205,3205,3205,3205,0
|
|
20230825,124200,916935380,3205,3200,3205,3200,1386
|
|
20230825,124100,912498250,3200,3200,3200,3200,372
|
|
20230825,124000,911307850,3200,3205,3205,3200,1281
|
|
20230825,123900,907207725,3210,3210,3210,3210,0
|
|
20230825,123800,907207725,3210,3210,3210,3210,272
|
|
20230825,123700,906334605,3210,3210,3210,3210,28
|
|
20230825,123600,906244725,3210,3215,3215,3210,346
|
|
20230825,123500,905132340,3210,3205,3210,3205,1830
|
|
20230825,123400,899259040,3215,3210,3215,3210,422
|
|
20230825,123300,897904310,3215,3215,3215,3215,9
|
|
20230825,123200,897875375,3210,3210,3210,3210,365
|
|
20230825,123100,896703725,3210,3210,3210,3210,123
|
|
20230825,123000,896308895,3210,3210,3210,3210,346
|
|
20230825,122900,895198235,3210,3210,3210,3210,0
|
|
20230825,122800,895198235,3210,3210,3210,3210,433
|
|
20230825,122700,893808305,3210,3210,3210,3210,1
|
|
20230825,122600,893805095,3210,3210,3210,3210,375
|
|
20230825,122500,892601345,3205,3205,3205,3205,0
|
|
20230825,122400,892601345,3205,3205,3205,3205,104
|
|
20230825,122300,892268025,3205,3205,3205,3205,687
|
|
20230825,122200,890066190,3205,3210,3210,3205,333
|
|
20230825,122100,888998805,3210,3210,3210,3210,336
|
|
20230825,122000,887920245,3205,3205,3205,3205,391
|
|
20230825,121900,886667090,3205,3205,3205,3205,0
|
|
20230825,121800,886667090,3205,3205,3205,3205,306
|
|
20230825,121700,885686360,3205,3205,3205,3205,0
|
|
20230825,121600,885686360,3205,3205,3205,3200,462
|
|
20230825,121500,884206000,3205,3205,3205,3205,31
|
|
20230825,121400,884106645,3205,3210,3210,3205,456
|
|
20230825,121300,882643285,3210,3210,3210,3210,0
|
|
20230825,121200,882643285,3210,3210,3210,3210,363
|
|
20230825,121100,881478055,3210,3210,3210,3210,0
|
|
20230825,121000,881478055,3210,3210,3210,3210,277
|
|
20230825,120900,880588885,3205,3210,3210,3205,362
|
|
20230825,120800,879426935,3210,3210,3210,3210,44
|
|
20230825,120700,879285695,3210,3210,3210,3210,0
|
|
20230825,120600,879285695,3210,3215,3215,3210,526
|
|
20230825,120500,877596295,3215,3210,3215,3210,1024
|
|
20230825,120400,874305250,3210,3210,3210,3210,262
|
|
20230825,120300,873464230,3210,3210,3210,3210,167
|
|
20230825,120200,872928160,3215,3215,3215,3215,100
|
|
20230825,120100,872606660,3215,3215,3215,3215,284
|
|
20230825,120000,871693600,3215,3215,3215,3215,16
|
|
20230825,115900,871642160,3215,3210,3215,3210,394
|
|
20230825,115800,870375465,3210,3210,3210,3210,215
|
|
20230825,115700,869685315,3210,3210,3210,3205,193
|
|
20230825,115600,869066020,3205,3205,3205,3205,22
|
|
20230825,115500,868995510,3205,3210,3210,3205,623
|
|
20230825,115400,866996180,3210,3210,3210,3210,0
|
|
20230825,115300,866996180,3210,3210,3210,3210,411
|
|
20230825,115200,865676870,3210,3210,3210,3210,31
|
|
20230825,115100,865577360,3210,3210,3210,3210,380
|
|
20230825,115000,864357560,3210,3210,3210,3210,2
|
|
20230825,114900,864351140,3210,3210,3210,3210,464
|
|
20230825,114800,862861700,3210,3210,3210,3210,325
|
|
20230825,114700,861818450,3205,3205,3205,3205,0
|
|
20230825,114600,861818450,3205,3205,3205,3205,1
|
|
20230825,114500,861815245,3205,3205,3210,3205,339
|
|
20230825,114400,860727215,3210,3210,3210,3210,196
|
|
20230825,114300,860098055,3210,3210,3210,3210,261
|
|
20230825,114200,859260245,3210,3210,3210,3210,8
|
|
20230825,114100,859234565,3210,3210,3210,3210,300
|
|
20230825,114000,858271565,3210,3210,3210,3210,1
|
|
20230825,113900,858268355,3210,3205,3210,3205,604
|
|
20230825,113800,856331015,3210,3210,3210,3210,643
|
|
20230825,113700,854266985,3215,3215,3220,3215,448
|
|
20230825,113600,852824925,3215,3215,3220,3210,756
|
|
20230825,113500,850394310,3215,3215,3215,3215,0
|
|
20230825,113400,850394310,3215,3205,3215,3205,442
|
|
20230825,113300,848977675,3200,3200,3200,3200,0
|
|
20230825,113200,848977675,3200,3210,3210,3200,1131
|
|
20230825,113100,845358165,3210,3205,3210,3205,2632
|
|
20230825,113000,836922440,3205,3205,3205,3205,95
|
|
20230825,112900,836617965,3200,3200,3200,3200,1000
|
|
20230825,112800,833417965,3195,3200,3200,3195,272
|
|
20230825,112700,832548160,3195,3205,3205,3195,356
|
|
20230825,112600,831407675,3200,3200,3200,3200,21
|
|
20230825,112500,831340475,3200,3200,3200,3200,200
|
|
20230825,112400,830700475,3205,3200,3205,3200,380
|
|
20230825,112300,829482600,3200,3205,3210,3200,651
|
|
20230825,112200,827397280,3205,3205,3205,3200,463
|
|
20230825,112100,825915150,3205,3210,3210,3205,2
|
|
20230825,112000,825908735,3205,3210,3210,3205,391
|
|
20230825,111900,824653640,3210,3210,3210,3210,13
|
|
20230825,111800,824611910,3210,3210,3210,3210,323
|
|
20230825,111700,823575080,3210,3210,3210,3210,46
|
|
20230825,111600,823427420,3210,3210,3210,3210,2314
|
|
20230825,111500,815999480,3210,3215,3220,3210,2414
|
|
20230825,111400,808239605,3215,3215,3215,3210,1032
|
|
20230825,111300,804921730,3220,3220,3220,3220,156
|
|
20230825,111200,804419410,3225,3215,3225,3215,5000
|
|
20230825,111100,788332030,3205,3190,3210,3190,13619
|
|
20230825,111000,744690040,3190,3190,3190,3190,40
|
|
20230825,110900,744562440,3195,3190,3195,3190,627
|
|
20230825,110800,742561675,3180,3190,3190,3175,660
|
|
20230825,110700,740461915,3195,3190,3195,3190,31
|
|
20230825,110600,740362875,3190,3190,3190,3190,250
|
|
20230825,110500,739565375,3195,3195,3195,3195,0
|
|
20230825,110400,739565375,3195,3190,3195,3190,1266
|
|
20230825,110300,735525265,3190,3190,3190,3190,0
|
|
20230825,110200,735525265,3190,3190,3190,3190,267
|
|
20230825,110100,734673535,3190,3190,3190,3190,0
|
|
20230825,110000,734673535,3190,3190,3190,3190,338
|
|
20230825,105900,733595315,3190,3185,3190,3185,216
|
|
20230825,105800,732907315,3185,3180,3185,3180,638
|
|
20230825,105700,730877980,3170,3170,3170,3170,0
|
|
20230825,105600,730877980,3170,3175,3175,3170,300
|
|
20230825,105500,729925545,3170,3170,3170,3170,0
|
|
20230825,105400,729925545,3170,3175,3175,3170,500
|
|
20230825,105300,728339545,3175,3175,3175,3175,1290
|
|
20230825,105200,724243795,3170,3170,3170,3170,0
|
|
20230825,105100,724243795,3170,3170,3170,3170,508
|
|
20230825,105000,722633435,3170,3170,3170,3170,0
|
|
20230825,104900,722633435,3170,3170,3170,3170,240
|
|
20230825,104800,721872635,3170,3180,3180,3165,7025
|
|
20230825,104700,699607420,3175,3190,3190,3175,2681
|
|
20230825,104600,691088595,3195,3195,3195,3195,277
|
|
20230825,104500,690203580,3195,3195,3195,3195,0
|
|
20230825,104400,690203580,3195,3195,3195,3195,276
|
|
20230825,104300,689321760,3195,3195,3195,3195,50
|
|
20230825,104200,689162010,3200,3200,3200,3200,0
|
|
20230825,104100,689162010,3200,3200,3200,3200,272
|
|
20230825,104000,688291610,3200,3200,3200,3200,0
|
|
20230825,103900,688291610,3200,3200,3200,3195,310
|
|
20230825,103800,687299615,3195,3195,3195,3195,300
|
|
20230825,103700,686341115,3190,3200,3200,3190,603
|
|
20230825,103600,684415000,3200,3200,3200,3200,0
|
|
20230825,103500,684415000,3200,3205,3205,3200,831
|
|
20230825,103400,681755550,3205,3205,3205,3205,150
|
|
20230825,103300,681274800,3205,3200,3205,3200,494
|
|
20230825,103200,679693995,3200,3200,3200,3200,9
|
|
20230825,103100,679665195,3195,3190,3195,3175,3713
|
|
20230825,103000,667857695,3195,3200,3200,3195,650
|
|
20230825,102900,665778440,3200,3205,3205,3200,931
|
|
20230825,102800,662797085,3200,3200,3200,3200,0
|
|
20230825,102700,662797085,3200,3195,3200,3195,316
|
|
20230825,102600,661785890,3200,3200,3200,3200,585
|
|
20230825,102500,659913890,3205,3205,3205,3205,391
|
|
20230825,102400,658660735,3205,3205,3205,3205,0
|
|
20230825,102300,658660735,3205,3200,3205,3200,608
|
|
20230825,102200,656713595,3200,3205,3205,3200,297
|
|
20230825,102100,655762275,3205,3205,3205,3200,431
|
|
20230825,102000,654381420,3200,3200,3200,3200,1000
|
|
20230825,101900,651181420,3200,3200,3200,3200,400
|
|
20230825,101800,649901420,3200,3200,3205,3200,202
|
|
20230825,101700,649254520,3200,3200,3200,3200,712
|
|
20230825,101600,646976120,3200,3200,3200,3200,319
|
|
20230825,101500,645955320,3205,3200,3205,3200,2050
|
|
20230825,101400,639386050,3190,3190,3190,3190,120
|
|
20230825,101300,639003250,3185,3180,3190,3180,318
|
|
20230825,101200,637989910,3190,3190,3190,3190,1
|
|
20230825,101100,637986720,3180,3180,3180,3180,95
|
|
20230825,101000,637684620,3180,3180,3180,3180,300
|
|
20230825,100900,636730620,3180,3180,3180,3180,0
|
|
20230825,100800,636730620,3180,3180,3180,3180,0
|
|
20230825,100700,636730620,3180,3185,3185,3180,3288
|
|
20230825,100600,626270865,3185,3185,3185,3185,1
|
|
20230825,100500,626267680,3185,3200,3200,3185,2623
|
|
20230825,100400,617908995,3190,3190,3190,3190,0
|
|
20230825,100300,617908995,3190,3190,3190,3190,12
|
|
20230825,100200,617870715,3190,3195,3195,3190,1000
|
|
20230825,100100,614677460,3200,3200,3200,3200,0
|
|
20230825,100000,614677460,3200,3200,3200,3200,1
|
|
20230825,095900,614674260,3200,3195,3200,3195,4000
|
|
20230825,095800,601877630,3200,3200,3200,3200,0
|
|
20230825,095700,601877630,3200,3200,3200,3200,4
|
|
20230825,095600,601864830,3185,3185,3185,3185,256
|
|
20230825,095500,601049470,3185,3185,3185,3185,100
|
|
20230825,095400,600730970,3200,3185,3200,3185,2
|
|
20230825,095300,600724585,3200,3185,3200,3185,501
|
|
20230825,095200,599128885,3180,3195,3195,3180,13295
|
|
20230825,095100,556772030,3195,3200,3200,3195,2525
|
|
20230825,095000,548704600,3200,3200,3200,3195,647
|
|
20230825,094900,546637365,3200,3200,3200,3195,101
|
|
20230825,094800,546314570,3200,3200,3200,3200,356
|
|
20230825,094700,545175370,3200,3200,3205,3200,1003
|
|
20230825,094600,541964580,3205,3205,3205,3205,110
|
|
20230825,094500,541612030,3210,3210,3210,3210,11
|
|
20230825,094400,541576720,3195,3200,3200,3195,4201
|
|
20230825,094300,528151635,3200,3200,3210,3200,2220
|
|
20230825,094200,521046625,3210,3210,3210,3200,249
|
|
20230825,094100,520248945,3200,3200,3205,3200,277
|
|
20230825,094000,519362260,3195,3205,3205,3195,2514
|
|
20230825,093900,511326140,3205,3205,3205,3205,13
|
|
20230825,093800,511284475,3210,3210,3210,3205,20
|
|
20230825,093700,511220310,3205,3200,3210,3195,39
|
|
20230825,093600,511095335,3195,3200,3205,3195,11018
|
|
20230825,093500,475834185,3200,3200,3205,3200,30
|
|
20230825,093400,475738175,3205,3205,3205,3200,862
|
|
20230825,093300,472979365,3200,3195,3200,3195,726
|
|
20230825,093200,470659790,3210,3205,3215,3200,6611
|
|
20230825,093100,449484715,3215,3205,3215,3205,435
|
|
20230825,093000,448090280,3205,3220,3220,3205,14809
|
|
20230825,092900,400484490,3220,3240,3240,3220,5213
|
|
20230825,092800,383643460,3240,3225,3245,3225,6477
|
|
20230825,092700,362691300,3220,3220,3220,3220,328
|
|
20230825,092600,361635140,3225,3220,3225,3220,79
|
|
20230825,092500,361380735,3220,3215,3235,3215,3579
|
|
20230825,092400,349846585,3215,3225,3225,3215,1711
|
|
20230825,092300,344339030,3225,3220,3225,3210,4093
|
|
20230825,092200,331167595,3220,3205,3220,3205,2753
|
|
20230825,092100,322334745,3210,3225,3230,3210,1875
|
|
20230825,092000,316300905,3225,3190,3225,3190,6970
|
|
20230825,091900,293947690,3190,3190,3195,3190,1369
|
|
20230825,091800,289575615,3190,3205,3205,3190,16731
|
|
20230825,091700,236065085,3205,3210,3215,3205,500
|
|
20230825,091600,234460210,3205,3215,3215,3205,462
|
|
20230825,091500,232977670,3215,3210,3220,3205,5061
|
|
20230825,091400,216705340,3210,3200,3210,3200,4875
|
|
20230825,091300,201089035,3200,3200,3210,3195,12148
|
|
20230825,091200,162204840,3205,3215,3215,3205,3747
|
|
20230825,091100,150181105,3210,3190,3210,3185,6314
|
|
20230825,091000,129961515,3195,3165,3200,3165,5478
|
|
20230825,090900,112495205,3165,3150,3170,3150,4032
|
|
20230825,090800,99765730,3155,3160,3160,3155,415
|
|
20230825,090700,98456330,3160,3140,3160,3140,1128
|
|
20230825,090600,94892090,3150,3155,3160,3150,1320
|
|
20230825,090500,90721505,3150,3140,3150,3140,4840
|
|
20230825,090400,75500595,3135,3110,3140,3110,8943
|
|
20230825,090300,47529960,3105,3100,3105,3100,531
|
|
20230825,090200,45881340,3100,3095,3100,3085,1853
|
|
20230825,090100,40149840,3080,3095,3095,3080,3001
|
|
20230825,090000,30884665,3100,3115,3115,3100,8020
|