663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,200000,1510941290,6190,6190,6190,6190,9287
|
|
20230825,195900,1510941290,6190,6190,6190,6190,0
|
|
20230825,195800,1510941290,6190,6190,6190,6190,0
|
|
20230825,195700,1510941290,6190,6190,6190,6190,0
|
|
20230825,195600,1510941290,6190,6190,6190,6190,0
|
|
20230825,195500,1510941290,6190,6190,6190,6190,0
|
|
20230825,195400,1510941290,6190,6190,6190,6190,0
|
|
20230825,195300,1510941290,6190,6190,6190,6190,0
|
|
20230825,195200,1510941290,6190,6190,6190,6190,0
|
|
20230825,195100,1510941290,6190,6190,6190,6190,0
|
|
20230825,195000,1510941290,6190,6190,6190,6190,0
|
|
20230825,194900,1510941290,6190,6190,6190,6190,0
|
|
20230825,194800,1510941290,6190,6190,6190,6190,0
|
|
20230825,194700,1510941290,6190,6190,6190,6190,0
|
|
20230825,194600,1510941290,6190,6190,6190,6190,0
|
|
20230825,194500,1510941290,6190,6190,6190,6190,0
|
|
20230825,194400,1510941290,6190,6190,6190,6190,0
|
|
20230825,194300,1510941290,6190,6190,6190,6190,0
|
|
20230825,194200,1510941290,6190,6190,6190,6190,0
|
|
20230825,194100,1510941290,6190,6190,6190,6190,0
|
|
20230825,194000,1510941290,6190,6190,6190,6190,0
|
|
20230825,193900,1510941290,6190,6190,6190,6190,0
|
|
20230825,193800,1510941290,6190,6190,6190,6190,0
|
|
20230825,193700,1510941290,6190,6190,6190,6190,0
|
|
20230825,193600,1510941290,6190,6190,6190,6190,0
|
|
20230825,193500,1510941290,6190,6190,6190,6190,0
|
|
20230825,193400,1510941290,6190,6190,6190,6190,0
|
|
20230825,193300,1510941290,6190,6190,6190,6190,0
|
|
20230825,193200,1510941290,6190,6190,6190,6190,0
|
|
20230825,193100,1510941290,6190,6190,6190,6190,0
|
|
20230825,193000,1510941290,6190,6190,6190,6190,9287
|
|
20230825,192900,1510941290,6190,6190,6190,6190,0
|
|
20230825,192800,1510941290,6190,6190,6190,6190,0
|
|
20230825,192700,1510941290,6190,6190,6190,6190,0
|
|
20230825,192600,1510941290,6190,6190,6190,6190,0
|
|
20230825,192500,1510941290,6190,6190,6190,6190,0
|
|
20230825,192400,1510941290,6190,6190,6190,6190,0
|
|
20230825,192300,1510941290,6190,6190,6190,6190,0
|
|
20230825,192200,1510941290,6190,6190,6190,6190,0
|
|
20230825,192100,1510941290,6190,6190,6190,6190,0
|
|
20230825,192000,1510941290,6190,6190,6190,6190,0
|
|
20230825,191900,1510941290,6190,6190,6190,6190,0
|
|
20230825,191800,1510941290,6190,6190,6190,6190,0
|
|
20230825,191700,1510941290,6190,6190,6190,6190,0
|
|
20230825,191600,1510941290,6190,6190,6190,6190,0
|
|
20230825,191500,1510941290,6190,6190,6190,6190,0
|
|
20230825,191400,1510941290,6190,6190,6190,6190,0
|
|
20230825,191300,1510941290,6190,6190,6190,6190,0
|
|
20230825,191200,1510941290,6190,6190,6190,6190,0
|
|
20230825,191100,1510941290,6190,6190,6190,6190,0
|
|
20230825,191000,1510941290,6190,6190,6190,6190,0
|
|
20230825,190900,1510941290,6190,6190,6190,6190,0
|
|
20230825,190800,1510941290,6190,6190,6190,6190,0
|
|
20230825,190700,1510941290,6190,6190,6190,6190,0
|
|
20230825,190600,1510941290,6190,6190,6190,6190,0
|
|
20230825,190500,1510941290,6190,6190,6190,6190,0
|
|
20230825,190400,1510941290,6190,6190,6190,6190,0
|
|
20230825,190300,1510941290,6190,6190,6190,6190,0
|
|
20230825,190200,1510941290,6190,6190,6190,6190,0
|
|
20230825,190100,1510941290,6190,6190,6190,6190,0
|
|
20230825,190000,1510941290,6190,6190,6190,6190,9287
|
|
20230825,185900,1510941290,6190,6190,6190,6190,0
|
|
20230825,185800,1510941290,6190,6190,6190,6190,0
|
|
20230825,185700,1510941290,6190,6190,6190,6190,0
|
|
20230825,185600,1510941290,6190,6190,6190,6190,0
|
|
20230825,185500,1510941290,6190,6190,6190,6190,0
|
|
20230825,185400,1510941290,6190,6190,6190,6190,0
|
|
20230825,185300,1510941290,6190,6190,6190,6190,0
|
|
20230825,185200,1510941290,6190,6190,6190,6190,0
|
|
20230825,185100,1510941290,6190,6190,6190,6190,0
|
|
20230825,185000,1510941290,6190,6190,6190,6190,0
|
|
20230825,184900,1510941290,6190,6190,6190,6190,0
|
|
20230825,184800,1510941290,6190,6190,6190,6190,0
|
|
20230825,184700,1510941290,6190,6190,6190,6190,0
|
|
20230825,184600,1510941290,6190,6190,6190,6190,0
|
|
20230825,184500,1510941290,6190,6190,6190,6190,0
|
|
20230825,184400,1510941290,6190,6190,6190,6190,0
|
|
20230825,184300,1510941290,6190,6190,6190,6190,0
|
|
20230825,184200,1510941290,6190,6190,6190,6190,0
|
|
20230825,184100,1510941290,6190,6190,6190,6190,0
|
|
20230825,184000,1510941290,6190,6190,6190,6190,0
|
|
20230825,183900,1510941290,6190,6190,6190,6190,0
|
|
20230825,183800,1510941290,6190,6190,6190,6190,0
|
|
20230825,183700,1510941290,6190,6190,6190,6190,0
|
|
20230825,183600,1510941290,6190,6190,6190,6190,0
|
|
20230825,183500,1510941290,6190,6190,6190,6190,0
|
|
20230825,183400,1510941290,6190,6190,6190,6190,0
|
|
20230825,183300,1510941290,6190,6190,6190,6190,0
|
|
20230825,183200,1510941290,6190,6190,6190,6190,0
|
|
20230825,183100,1510941290,6190,6190,6190,6190,0
|
|
20230825,183000,1510941290,6190,6190,6190,6190,9287
|
|
20230825,182900,1510941290,6190,6190,6190,6190,0
|
|
20230825,182800,1510941290,6190,6190,6190,6190,0
|
|
20230825,182700,1510941290,6190,6190,6190,6190,0
|
|
20230825,182600,1510941290,6190,6190,6190,6190,0
|
|
20230825,182500,1510941290,6190,6190,6190,6190,0
|
|
20230825,182400,1510941290,6190,6190,6190,6190,0
|
|
20230825,182300,1510941290,6190,6190,6190,6190,0
|
|
20230825,182200,1510941290,6190,6190,6190,6190,0
|
|
20230825,182100,1510941290,6190,6190,6190,6190,0
|
|
20230825,182000,1510941290,6190,6190,6190,6190,0
|
|
20230825,181900,1510941290,6190,6190,6190,6190,0
|
|
20230825,181800,1510941290,6190,6190,6190,6190,0
|
|
20230825,181700,1510941290,6190,6190,6190,6190,0
|
|
20230825,181600,1510941290,6190,6190,6190,6190,0
|
|
20230825,181500,1510941290,6190,6190,6190,6190,0
|
|
20230825,181400,1510941290,6190,6190,6190,6190,0
|
|
20230825,181300,1510941290,6190,6190,6190,6190,0
|
|
20230825,181200,1510941290,6190,6190,6190,6190,0
|
|
20230825,181100,1510941290,6190,6190,6190,6190,0
|
|
20230825,181000,1510941290,6190,6190,6190,6190,0
|
|
20230825,180900,1510941290,6190,6190,6190,6190,0
|
|
20230825,180800,1510941290,6190,6190,6190,6190,0
|
|
20230825,180700,1510941290,6190,6190,6190,6190,0
|
|
20230825,180600,1510941290,6190,6190,6190,6190,0
|
|
20230825,180500,1510941290,6190,6190,6190,6190,0
|
|
20230825,180400,1510941290,6190,6190,6190,6190,0
|
|
20230825,180300,1510941290,6190,6190,6190,6190,0
|
|
20230825,180200,1510941290,6190,6190,6190,6190,0
|
|
20230825,180100,1510941290,6190,6190,6190,6190,0
|
|
20230825,180000,1510941290,6190,6190,6190,6190,9287
|
|
20230825,175900,1510941290,6190,6190,6190,6190,0
|
|
20230825,175800,1510941290,6190,6190,6190,6190,0
|
|
20230825,175700,1510941290,6190,6190,6190,6190,0
|
|
20230825,175600,1510941290,6190,6190,6190,6190,0
|
|
20230825,175500,1510941290,6190,6190,6190,6190,0
|
|
20230825,175400,1510941290,6190,6190,6190,6190,0
|
|
20230825,175300,1510941290,6190,6190,6190,6190,0
|
|
20230825,175200,1510941290,6190,6190,6190,6190,0
|
|
20230825,175100,1510941290,6190,6190,6190,6190,0
|
|
20230825,175000,1510941290,6190,6190,6190,6190,0
|
|
20230825,174900,1510941290,6190,6190,6190,6190,0
|
|
20230825,174800,1510941290,6190,6190,6190,6190,0
|
|
20230825,174700,1510941290,6190,6190,6190,6190,0
|
|
20230825,174600,1510941290,6190,6190,6190,6190,0
|
|
20230825,174500,1510941290,6190,6190,6190,6190,0
|
|
20230825,174400,1510941290,6190,6190,6190,6190,0
|
|
20230825,174300,1510941290,6190,6190,6190,6190,0
|
|
20230825,174200,1510941290,6190,6190,6190,6190,0
|
|
20230825,174100,1510941290,6190,6190,6190,6190,0
|
|
20230825,174000,1510941290,6190,6190,6190,6190,0
|
|
20230825,173900,1510941290,6190,6190,6190,6190,0
|
|
20230825,173800,1510941290,6190,6190,6190,6190,0
|
|
20230825,173700,1510941290,6190,6190,6190,6190,0
|
|
20230825,173600,1510941290,6190,6190,6190,6190,0
|
|
20230825,173500,1510941290,6190,6190,6190,6190,0
|
|
20230825,173400,1510941290,6190,6190,6190,6190,0
|
|
20230825,173300,1510941290,6190,6190,6190,6190,0
|
|
20230825,173200,1510941290,6190,6190,6190,6190,0
|
|
20230825,173100,1510941290,6190,6190,6190,6190,0
|
|
20230825,173000,1510941290,6190,6190,6190,6190,9287
|
|
20230825,172900,1510941290,6190,6190,6190,6190,0
|
|
20230825,172800,1510941290,6190,6190,6190,6190,0
|
|
20230825,172700,1510941290,6190,6190,6190,6190,0
|
|
20230825,172600,1510941290,6190,6190,6190,6190,0
|
|
20230825,172500,1510941290,6190,6190,6190,6190,0
|
|
20230825,172400,1510941290,6190,6190,6190,6190,0
|
|
20230825,172300,1510941290,6190,6190,6190,6190,0
|
|
20230825,172200,1510941290,6190,6190,6190,6190,0
|
|
20230825,172100,1510941290,6190,6190,6190,6190,0
|
|
20230825,172000,1510941290,6190,6190,6190,6190,0
|
|
20230825,171900,1510941290,6190,6190,6190,6190,0
|
|
20230825,171800,1510941290,6190,6190,6190,6190,0
|
|
20230825,171700,1510941290,6190,6190,6190,6190,0
|
|
20230825,171600,1510941290,6190,6190,6190,6190,0
|
|
20230825,171500,1510941290,6190,6190,6190,6190,0
|
|
20230825,171400,1510941290,6190,6190,6190,6190,0
|
|
20230825,171300,1510941290,6190,6190,6190,6190,0
|
|
20230825,171200,1510941290,6190,6190,6190,6190,0
|
|
20230825,171100,1510941290,6190,6190,6190,6190,0
|
|
20230825,171000,1510941290,6190,6190,6190,6190,0
|
|
20230825,170900,1510941290,6190,6190,6190,6190,0
|
|
20230825,170800,1510941290,6190,6190,6190,6190,0
|
|
20230825,170700,1510941290,6190,6190,6190,6190,0
|
|
20230825,170600,1510941290,6190,6190,6190,6190,0
|
|
20230825,170500,1510941290,6190,6190,6190,6190,0
|
|
20230825,170400,1510941290,6190,6190,6190,6190,0
|
|
20230825,170300,1510941290,6190,6190,6190,6190,0
|
|
20230825,170200,1510941290,6190,6190,6190,6190,0
|
|
20230825,170100,1510941290,6190,6190,6190,6190,0
|
|
20230825,170000,1510941290,6190,6190,6190,6190,9287
|
|
20230825,165900,1510941290,6190,6190,6190,6190,0
|
|
20230825,165800,1510941290,6190,6190,6190,6190,0
|
|
20230825,165700,1510941290,6190,6190,6190,6190,0
|
|
20230825,165600,1510941290,6190,6190,6190,6190,0
|
|
20230825,165500,1510941290,6190,6190,6190,6190,0
|
|
20230825,165400,1510941290,6190,6190,6190,6190,0
|
|
20230825,165300,1510941290,6190,6190,6190,6190,0
|
|
20230825,165200,1510941290,6190,6190,6190,6190,0
|
|
20230825,165100,1510941290,6190,6190,6190,6190,0
|
|
20230825,165000,1510941290,6190,6190,6190,6190,0
|
|
20230825,164900,1510941290,6190,6190,6190,6190,0
|
|
20230825,164800,1510941290,6190,6190,6190,6190,0
|
|
20230825,164700,1510941290,6190,6190,6190,6190,0
|
|
20230825,164600,1510941290,6190,6190,6190,6190,0
|
|
20230825,164500,1510941290,6190,6190,6190,6190,0
|
|
20230825,164400,1510941290,6190,6190,6190,6190,0
|
|
20230825,164300,1510941290,6190,6190,6190,6190,0
|
|
20230825,164200,1510941290,6190,6190,6190,6190,0
|
|
20230825,164100,1510941290,6190,6190,6190,6190,0
|
|
20230825,164000,1510941290,6190,6190,6190,6190,0
|
|
20230825,163900,1510941290,6190,6190,6190,6190,0
|
|
20230825,163800,1510941290,6190,6190,6190,6190,0
|
|
20230825,163700,1510941290,6190,6190,6190,6190,0
|
|
20230825,163600,1510941290,6190,6190,6190,6190,0
|
|
20230825,163500,1510941290,6190,6190,6190,6190,0
|
|
20230825,163400,1510941290,6190,6190,6190,6190,0
|
|
20230825,163300,1510941290,6190,6190,6190,6190,0
|
|
20230825,163200,1510941290,6190,6190,6190,6190,0
|
|
20230825,163100,1510941290,6190,6190,6190,6190,0
|
|
20230825,163000,1510941290,6190,6190,6190,6190,9287
|
|
20230825,162900,1510941290,6190,6190,6190,6190,0
|
|
20230825,162800,1510941290,6190,6190,6190,6190,0
|
|
20230825,162700,1510941290,6190,6190,6190,6190,0
|
|
20230825,162600,1510941290,6190,6190,6190,6190,0
|
|
20230825,162500,1510941290,6190,6190,6190,6190,0
|
|
20230825,162400,1510941290,6190,6190,6190,6190,0
|
|
20230825,162300,1510941290,6190,6190,6190,6190,0
|
|
20230825,162200,1510941290,6190,6190,6190,6190,0
|
|
20230825,162100,1510941290,6190,6190,6190,6190,0
|
|
20230825,162000,1510941290,6190,6190,6190,6190,0
|
|
20230825,161900,1510941290,6190,6190,6190,6190,0
|
|
20230825,161800,1510941290,6190,6190,6190,6190,0
|
|
20230825,161700,1510941290,6190,6190,6190,6190,0
|
|
20230825,161600,1510941290,6190,6190,6190,6190,0
|
|
20230825,161500,1510941290,6190,6190,6190,6190,0
|
|
20230825,161400,1510941290,6190,6190,6190,6190,0
|
|
20230825,161300,1510941290,6190,6190,6190,6190,0
|
|
20230825,161200,1510941290,6190,6190,6190,6190,0
|
|
20230825,161100,1510941290,6190,6190,6190,6190,0
|
|
20230825,161000,1510941290,6190,6190,6190,6190,0
|
|
20230825,160900,1510941290,6190,6190,6190,6190,0
|
|
20230825,160800,1510941290,6190,6190,6190,6190,0
|
|
20230825,160700,1510941290,6190,6190,6190,6190,0
|
|
20230825,160600,1510941290,6190,6190,6190,6190,0
|
|
20230825,160500,1510941290,6190,6190,6190,6190,0
|
|
20230825,160400,1510941290,6190,6190,6190,6190,0
|
|
20230825,160300,1510941290,6190,6190,6190,6190,0
|
|
20230825,160200,1510941290,6190,6190,6190,6190,0
|
|
20230825,160100,1510941290,6190,6190,6190,6190,0
|
|
20230825,160000,1510941290,6190,6190,6190,6190,9287
|
|
20230825,155900,1510941290,6190,6190,6190,6190,0
|
|
20230825,155800,1510941290,6190,6190,6190,6190,0
|
|
20230825,155700,1510941290,6190,6190,6190,6190,0
|
|
20230825,155600,1510941290,6190,6190,6190,6190,0
|
|
20230825,155500,1510941290,6190,6190,6190,6190,0
|
|
20230825,155400,1510941290,6190,6190,6190,6190,0
|
|
20230825,155300,1510941290,6190,6190,6190,6190,0
|
|
20230825,155200,1510941290,6190,6190,6190,6190,0
|
|
20230825,155100,1510941290,6190,6190,6190,6190,0
|
|
20230825,155000,1510941290,6190,6190,6190,6190,0
|
|
20230825,154900,1510941290,6190,6190,6190,6190,0
|
|
20230825,154800,1510941290,6190,6190,6190,6190,0
|
|
20230825,154700,1510941290,6190,6190,6190,6190,0
|
|
20230825,154600,1510941290,6190,6190,6190,6190,0
|
|
20230825,154500,1510941290,6190,6190,6190,6190,0
|
|
20230825,154400,1510941290,6190,6190,6190,6190,0
|
|
20230825,154300,1510941290,6190,6190,6190,6190,0
|
|
20230825,154200,1510941290,6190,6190,6190,6190,0
|
|
20230825,154100,1510941290,6190,6190,6190,6190,0
|
|
20230825,154000,1510941290,6190,6190,6190,6190,0
|
|
20230825,153900,1510941290,6190,6190,6190,6190,0
|
|
20230825,153800,1510941290,6190,6190,6190,6190,0
|
|
20230825,153700,1510941290,6190,6190,6190,6190,0
|
|
20230825,153600,1510941290,6190,6190,6190,6190,0
|
|
20230825,153500,1510941290,6190,6190,6190,6190,0
|
|
20230825,153400,1510941290,6190,6190,6190,6190,0
|
|
20230825,153300,1510941290,6190,6190,6190,6190,0
|
|
20230825,153200,1510941290,6190,6190,6190,6190,0
|
|
20230825,153100,1510941290,6190,6190,6190,6190,0
|
|
20230825,153000,1510941290,6190,6190,6190,6190,18574
|
|
20230825,152900,1453454760,6150,6150,6150,6150,0
|
|
20230825,152800,1453454760,6150,6150,6150,6150,0
|
|
20230825,152700,1453454760,6150,6150,6150,6150,0
|
|
20230825,152600,1453454760,6150,6150,6150,6150,0
|
|
20230825,152500,1453454760,6150,6150,6150,6150,0
|
|
20230825,152400,1453454760,6150,6150,6150,6150,0
|
|
20230825,152300,1453454760,6150,6150,6150,6150,0
|
|
20230825,152200,1453454760,6150,6150,6150,6150,0
|
|
20230825,152100,1453454760,6150,6150,6150,6150,0
|
|
20230825,152000,1453454760,6150,6150,6150,6150,0
|
|
20230825,151900,1453454760,6150,6150,6150,6150,50
|
|
20230825,151800,1453147260,6150,6150,6150,6150,1001
|
|
20230825,151700,1446991110,6150,6170,6170,6150,4502
|
|
20230825,151600,1419271440,6170,6200,6200,6170,699
|
|
20230825,151500,1414938120,6170,6170,6170,6170,0
|
|
20230825,151400,1414938120,6170,6170,6170,6170,5
|
|
20230825,151300,1414907270,6170,6200,6200,6170,153
|
|
20230825,151200,1413963230,6200,6200,6200,6200,2
|
|
20230825,151100,1413950830,6200,6200,6200,6200,1
|
|
20230825,151000,1413944630,6170,6170,6170,6170,500
|
|
20230825,150900,1410859630,6170,6190,6190,6170,149
|
|
20230825,150800,1409939300,6160,6160,6160,6160,0
|
|
20230825,150700,1409939300,6160,6190,6190,6160,500
|
|
20230825,150600,1406857170,6200,6200,6200,6200,658
|
|
20230825,150500,1402777570,6200,6200,6200,6200,400
|
|
20230825,150400,1400297570,6160,6200,6200,6160,10000
|
|
20230825,150300,1338618020,6200,6210,6210,6200,755
|
|
20230825,150200,1333936770,6200,6230,6230,6200,11000
|
|
20230825,150100,1265639300,6230,6230,6250,6220,1593
|
|
20230825,150000,1255686970,6230,6230,6230,6230,520
|
|
20230825,145900,1252447370,6230,6250,6250,6230,502
|
|
20230825,145800,1249319870,6230,6240,6240,6230,784
|
|
20230825,145700,1244433000,6240,6240,6240,6240,1620
|
|
20230825,145600,1234324200,6250,6250,6250,6250,30
|
|
20230825,145500,1234136700,6260,6260,6260,6260,20
|
|
20230825,145400,1234011500,6260,6240,6260,6240,1643
|
|
20230825,145300,1223742970,6240,6240,6240,6240,0
|
|
20230825,145200,1223742970,6240,6240,6250,6240,1465
|
|
20230825,145100,1214599790,6250,6200,6250,6200,7440
|
|
20230825,145000,1168216580,6200,6200,6200,6200,0
|
|
20230825,144900,1168216580,6200,6200,6200,6200,0
|
|
20230825,144800,1168216580,6200,6180,6200,6180,2400
|
|
20230825,144700,1153350270,6180,6170,6180,6170,555
|
|
20230825,144600,1149920470,6170,6170,6170,6170,10
|
|
20230825,144500,1149858770,6170,6170,6170,6170,0
|
|
20230825,144400,1149858770,6170,6170,6170,6170,0
|
|
20230825,144300,1149858770,6170,6170,6170,6170,0
|
|
20230825,144200,1149858770,6170,6170,6170,6170,0
|
|
20230825,144100,1149858770,6170,6170,6170,6170,0
|
|
20230825,144000,1149858770,6170,6170,6190,6170,984
|
|
20230825,143900,1143786020,6180,6180,6180,6180,1674
|
|
20230825,143800,1133440700,6170,6170,6170,6170,0
|
|
20230825,143700,1133440700,6170,6170,6170,6170,0
|
|
20230825,143600,1133440700,6170,6150,6170,6150,298
|
|
20230825,143500,1131604040,6160,6160,6160,6160,0
|
|
20230825,143400,1131604040,6160,6190,6190,6160,1937
|
|
20230825,143300,1119665760,6190,6190,6190,6190,10
|
|
20230825,143200,1119603860,6190,6190,6190,6190,32
|
|
20230825,143100,1119405780,6200,6200,6200,6200,360
|
|
20230825,143000,1117173780,6200,6210,6210,6200,130
|
|
20230825,142900,1116367220,6200,6200,6200,6200,190
|
|
20230825,142800,1115189220,6200,6200,6200,6200,10
|
|
20230825,142700,1115127220,6200,6200,6200,6200,566
|
|
20230825,142600,1111618020,6210,6210,6210,6210,0
|
|
20230825,142500,1111618020,6210,6210,6210,6210,0
|
|
20230825,142400,1111618020,6210,6210,6210,6210,1043
|
|
20230825,142300,1105140990,6220,6220,6220,6220,171
|
|
20230825,142200,1104077370,6220,6220,6220,6220,50
|
|
20230825,142100,1103766370,6210,6210,6210,6210,22
|
|
20230825,142000,1103629750,6200,6190,6200,6190,5
|
|
20230825,141900,1103598780,6200,6200,6200,6200,0
|
|
20230825,141800,1103598780,6200,6200,6200,6200,336
|
|
20230825,141700,1101515580,6190,6190,6190,6190,10
|
|
20230825,141600,1101453680,6190,6210,6210,6190,2687
|
|
20230825,141500,1084789080,6210,6210,6210,6210,60
|
|
20230825,141400,1084416480,6220,6220,6220,6220,7
|
|
20230825,141300,1084372940,6210,6200,6210,6200,485
|
|
20230825,141200,1081365390,6200,6200,6200,6200,101
|
|
20230825,141100,1080739190,6210,6200,6210,6200,1000
|
|
20230825,141000,1074529220,6200,6190,6200,6190,748
|
|
20230825,140900,1069891670,6190,6190,6190,6190,613
|
|
20230825,140800,1066097200,6190,6180,6190,6180,1701
|
|
20230825,140700,1055584940,6180,6170,6180,6170,736
|
|
20230825,140600,1051036560,6170,6170,6170,6170,517
|
|
20230825,140500,1047846670,6160,6160,6160,6160,1274
|
|
20230825,140400,1039998830,6150,6150,6150,6150,0
|
|
20230825,140300,1039998830,6150,6150,6150,6150,0
|
|
20230825,140200,1039998830,6150,6150,6150,6150,10
|
|
20230825,140100,1039937330,6160,6160,6160,6160,0
|
|
20230825,140000,1039937330,6160,6160,6160,6160,0
|
|
20230825,135900,1039937330,6160,6160,6160,6160,0
|
|
20230825,135800,1039937330,6160,6160,6160,6160,0
|
|
20230825,135700,1039937330,6160,6160,6160,6160,1123
|
|
20230825,135600,1033019650,6160,6160,6160,6160,0
|
|
20230825,135500,1033019650,6160,6160,6160,6160,166
|
|
20230825,135400,1031997090,6150,6130,6150,6130,3007
|
|
20230825,135300,1013504790,6130,6130,6140,6130,444
|
|
20230825,135200,1010782570,6130,6130,6130,6130,700
|
|
20230825,135100,1006491570,6100,6100,6100,6100,0
|
|
20230825,135000,1006491570,6100,6100,6100,6100,0
|
|
20230825,134900,1006491570,6100,6100,6100,6100,0
|
|
20230825,134800,1006491570,6100,6100,6100,6100,0
|
|
20230825,134700,1006491570,6100,6100,6100,6100,2
|
|
20230825,134600,1006479370,6090,6090,6090,6090,0
|
|
20230825,134500,1006479370,6090,6090,6090,6090,0
|
|
20230825,134400,1006479370,6090,6090,6090,6090,0
|
|
20230825,134300,1006479370,6090,6090,6090,6090,0
|
|
20230825,134200,1006479370,6090,6090,6090,6090,0
|
|
20230825,134100,1006479370,6090,6090,6090,6090,0
|
|
20230825,134000,1006479370,6090,6090,6090,6090,0
|
|
20230825,133900,1006479370,6090,6090,6090,6090,0
|
|
20230825,133800,1006479370,6090,6090,6090,6090,19
|
|
20230825,133700,1006363660,6120,6120,6120,6120,1000
|
|
20230825,133600,1000243660,6110,6110,6110,6110,0
|
|
20230825,133500,1000243660,6110,6110,6110,6110,0
|
|
20230825,133400,1000243660,6110,6110,6110,6110,441
|
|
20230825,133300,997549150,6100,6100,6100,6100,0
|
|
20230825,133200,997549150,6100,6100,6100,6100,4
|
|
20230825,133100,997524750,6100,6100,6100,6100,60
|
|
20230825,133000,997158750,6110,6110,6110,6110,0
|
|
20230825,132900,997158750,6110,6110,6110,6110,100
|
|
20230825,132800,996547750,6080,6080,6080,6080,300
|
|
20230825,132700,994723750,6080,6090,6090,6080,700
|
|
20230825,132600,990467740,6080,6120,6130,6080,1336
|
|
20230825,132500,982308720,6100,6100,6100,6100,0
|
|
20230825,132400,982308720,6100,6100,6100,6100,0
|
|
20230825,132300,982308720,6100,6100,6100,6100,0
|
|
20230825,132200,982308720,6100,6100,6100,6100,0
|
|
20230825,132100,982308720,6100,6100,6100,6100,0
|
|
20230825,132000,982308720,6100,6100,6100,6100,0
|
|
20230825,131900,982308720,6100,6100,6100,6100,42
|
|
20230825,131800,982052520,6100,6100,6100,6100,0
|
|
20230825,131700,982052520,6100,6100,6100,6100,0
|
|
20230825,131600,982052520,6100,6100,6100,6100,1
|
|
20230825,131500,982046420,6100,6100,6100,6100,200
|
|
20230825,131400,980826420,6090,6090,6090,6090,550
|
|
20230825,131300,977476920,6080,6080,6080,6080,300
|
|
20230825,131200,975652920,6060,6060,6060,6060,0
|
|
20230825,131100,975652920,6060,6060,6060,6060,0
|
|
20230825,131000,975652920,6060,6060,6060,6060,0
|
|
20230825,130900,975652920,6060,6060,6060,6060,84
|
|
20230825,130800,975143880,6060,6060,6060,6060,46
|
|
20230825,130700,974865120,6080,6080,6080,6080,0
|
|
20230825,130600,974865120,6080,6080,6080,6080,0
|
|
20230825,130500,974865120,6080,6080,6080,6080,0
|
|
20230825,130400,974865120,6080,6060,6080,6060,2
|
|
20230825,130300,974852980,6060,6060,6060,6060,5
|
|
20230825,130200,974822680,6060,6060,6060,6060,21
|
|
20230825,130100,974695420,6060,6060,6060,6060,1
|
|
20230825,130000,974689360,6060,6060,6060,6060,0
|
|
20230825,125900,974689360,6060,6060,6060,6060,0
|
|
20230825,125800,974689360,6060,6070,6070,6040,3038
|
|
20230825,125700,956293740,6070,6070,6070,6070,30
|
|
20230825,125600,956111640,6070,6070,6070,6070,1273
|
|
20230825,125500,948384530,6070,6070,6070,6070,0
|
|
20230825,125400,948384530,6070,6070,6070,6070,0
|
|
20230825,125300,948384530,6070,6070,6070,6070,0
|
|
20230825,125200,948384530,6070,6080,6080,6070,42
|
|
20230825,125100,948129390,6080,6080,6080,6080,156
|
|
20230825,125000,947180910,6090,6090,6090,6090,0
|
|
20230825,124900,947180910,6090,6100,6100,6090,171
|
|
20230825,124800,946138450,6140,6140,6140,6140,0
|
|
20230825,124700,946138450,6140,6140,6140,6140,1
|
|
20230825,124600,946132310,6140,6140,6140,6140,2
|
|
20230825,124500,946120030,6090,6090,6090,6090,0
|
|
20230825,124400,946120030,6090,6090,6090,6090,0
|
|
20230825,124300,946120030,6090,6100,6100,6090,1392
|
|
20230825,124200,937640750,6100,6100,6100,6100,393
|
|
20230825,124100,935243450,6120,6120,6120,6120,0
|
|
20230825,124000,935243450,6120,6120,6120,6120,37
|
|
20230825,123900,935017010,6120,6110,6120,6110,1065
|
|
20230825,123800,928509270,6110,6110,6110,6110,0
|
|
20230825,123700,928509270,6110,6110,6110,6110,100
|
|
20230825,123600,927898270,6100,6100,6100,6100,0
|
|
20230825,123500,927898270,6100,6100,6100,6100,580
|
|
20230825,123400,924360270,6100,6100,6100,6100,9
|
|
20230825,123300,924305370,6100,6100,6100,6100,20
|
|
20230825,123200,924183370,6090,6090,6090,6090,0
|
|
20230825,123100,924183370,6090,6090,6090,6090,0
|
|
20230825,123000,924183370,6090,6090,6090,6090,100
|
|
20230825,122900,923574370,6090,6090,6090,6090,0
|
|
20230825,122800,923574370,6090,6090,6090,6090,0
|
|
20230825,122700,923574370,6090,6090,6090,6090,0
|
|
20230825,122600,923574370,6090,6090,6090,6090,743
|
|
20230825,122500,919049500,6080,6080,6080,6080,1
|
|
20230825,122400,919043420,6100,6100,6100,6100,0
|
|
20230825,122300,919043420,6100,6100,6100,6100,0
|
|
20230825,122200,919043420,6100,6100,6100,6100,0
|
|
20230825,122100,919043420,6100,6100,6100,6100,0
|
|
20230825,122000,919043420,6100,6100,6100,6100,1000
|
|
20230825,121900,912943420,6100,6100,6100,6100,0
|
|
20230825,121800,912943420,6100,6100,6100,6100,0
|
|
20230825,121700,912943420,6100,6100,6100,6100,1
|
|
20230825,121600,912937320,6080,6080,6080,6080,10
|
|
20230825,121500,912876520,6080,6080,6080,6080,10
|
|
20230825,121400,912815720,6080,6080,6080,6080,0
|
|
20230825,121300,912815720,6080,6080,6080,6080,0
|
|
20230825,121200,912815720,6080,6080,6080,6080,29
|
|
20230825,121100,912639400,6070,6070,6070,6070,0
|
|
20230825,121000,912639400,6070,6070,6070,6070,0
|
|
20230825,120900,912639400,6070,6080,6080,6070,723
|
|
20230825,120800,908248990,6100,6100,6100,6100,0
|
|
20230825,120700,908248990,6100,6100,6100,6100,0
|
|
20230825,120600,908248990,6100,6100,6100,6100,10
|
|
20230825,120500,908187990,6080,6080,6080,6080,7
|
|
20230825,120400,908145430,6070,6070,6070,6070,0
|
|
20230825,120300,908145430,6070,6070,6070,6070,0
|
|
20230825,120200,908145430,6070,6080,6080,6070,2019
|
|
20230825,120100,895888870,6080,6080,6080,6080,0
|
|
20230825,120000,895888870,6080,6080,6080,6080,1100
|
|
20230825,115900,889200870,6090,6090,6090,6090,0
|
|
20230825,115800,889200870,6090,6090,6090,6090,0
|
|
20230825,115700,889200870,6090,6090,6090,6090,0
|
|
20230825,115600,889200870,6090,6090,6090,6090,60
|
|
20230825,115500,888835470,6090,6100,6100,6090,816
|
|
20230825,115400,883865130,6100,6100,6100,6100,0
|
|
20230825,115300,883865130,6100,6100,6100,6100,303
|
|
20230825,115200,882016830,6100,6100,6100,6100,100
|
|
20230825,115100,881406830,6110,6110,6110,6100,270
|
|
20230825,115000,879759130,6110,6110,6110,6110,68
|
|
20230825,114900,879343650,6110,6110,6110,6110,0
|
|
20230825,114800,879343650,6110,6110,6110,6110,0
|
|
20230825,114700,879343650,6110,6110,6110,6110,0
|
|
20230825,114600,879343650,6110,6110,6110,6110,0
|
|
20230825,114500,879343650,6110,6110,6110,6110,0
|
|
20230825,114400,879343650,6110,6110,6110,6110,0
|
|
20230825,114300,879343650,6110,6130,6130,6110,728
|
|
20230825,114200,874895340,6100,6100,6100,6100,0
|
|
20230825,114100,874895340,6100,6100,6100,6100,150
|
|
20230825,114000,873980340,6100,6120,6130,6100,14
|
|
20230825,113900,873894890,6100,6130,6130,6100,541
|
|
20230825,113800,870594760,6120,6120,6120,6120,0
|
|
20230825,113700,870594760,6120,6120,6120,6120,0
|
|
20230825,113600,870594760,6120,6120,6120,6120,0
|
|
20230825,113500,870594760,6120,6120,6120,6120,319
|
|
20230825,113400,868642480,6150,6150,6150,6150,0
|
|
20230825,113300,868642480,6150,6100,6150,6100,1000
|
|
20230825,113200,862514150,6100,6110,6110,6100,6943
|
|
20230825,113100,820128500,6120,6120,6120,6120,7
|
|
20230825,113000,820085660,6110,6110,6110,6110,1
|
|
20230825,112900,820079550,6120,6120,6120,6120,0
|
|
20230825,112800,820079550,6120,6120,6120,6120,1
|
|
20230825,112700,820073430,6120,6120,6120,6120,0
|
|
20230825,112600,820073430,6120,6120,6120,6120,389
|
|
20230825,112500,817692750,6130,6130,6130,6130,0
|
|
20230825,112400,817692750,6130,6130,6130,6130,0
|
|
20230825,112300,817692750,6130,6130,6130,6130,31
|
|
20230825,112200,817502720,6130,6130,6130,6130,0
|
|
20230825,112100,817502720,6130,6130,6130,6130,0
|
|
20230825,112000,817502720,6130,6130,6130,6130,0
|
|
20230825,111900,817502720,6130,6120,6130,6120,51
|
|
20230825,111800,817190100,6120,6120,6120,6120,0
|
|
20230825,111700,817190100,6120,6120,6120,6120,0
|
|
20230825,111600,817190100,6120,6120,6120,6120,0
|
|
20230825,111500,817190100,6120,6130,6130,6120,632
|
|
20230825,111400,813321680,6120,6130,6130,6120,2000
|
|
20230825,111300,801081670,6120,6120,6120,6120,0
|
|
20230825,111200,801081670,6120,6120,6120,6120,0
|
|
20230825,111100,801081670,6120,6120,6120,6120,0
|
|
20230825,111000,801081670,6120,6120,6120,6120,550
|
|
20230825,110900,797715670,6120,6120,6120,6120,81
|
|
20230825,110800,797219950,6120,6120,6120,6120,0
|
|
20230825,110700,797219950,6120,6140,6140,6120,300
|
|
20230825,110600,795380850,6150,6150,6150,6150,0
|
|
20230825,110500,795380850,6150,6150,6150,6150,50
|
|
20230825,110400,795073350,6150,6150,6150,6150,0
|
|
20230825,110300,795073350,6150,6150,6150,6150,0
|
|
20230825,110200,795073350,6150,6150,6150,6150,522
|
|
20230825,110100,791863050,6160,6160,6160,6160,0
|
|
20230825,110000,791863050,6160,6160,6160,6160,1
|
|
20230825,105900,791856890,6160,6160,6160,6160,512
|
|
20230825,105800,788702970,6160,6160,6160,6160,500
|
|
20230825,105700,785622970,6160,6160,6160,6160,0
|
|
20230825,105600,785622970,6160,6160,6160,6160,654
|
|
20230825,105500,781594330,6160,6160,6160,6160,0
|
|
20230825,105400,781594330,6160,6160,6160,6160,1534
|
|
20230825,105300,772144890,6160,6170,6170,6160,23
|
|
20230825,105200,772003140,6160,6160,6160,6160,0
|
|
20230825,105100,772003140,6160,6160,6160,6160,0
|
|
20230825,105000,772003140,6160,6160,6160,6160,0
|
|
20230825,104900,772003140,6160,6160,6160,6160,0
|
|
20230825,104800,772003140,6160,6170,6170,6160,21
|
|
20230825,104700,771873770,6170,6170,6170,6170,0
|
|
20230825,104600,771873770,6170,6170,6170,6170,0
|
|
20230825,104500,771873770,6170,6170,6170,6170,0
|
|
20230825,104400,771873770,6170,6170,6170,6170,0
|
|
20230825,104300,771873770,6170,6170,6170,6170,8
|
|
20230825,104200,771824410,6170,6170,6170,6170,0
|
|
20230825,104100,771824410,6170,6170,6170,6170,1920
|
|
20230825,104000,759978010,6170,6170,6170,6170,2
|
|
20230825,103900,759965670,6150,6170,6170,6150,559
|
|
20230825,103800,756527360,6170,6160,6170,6160,537
|
|
20230825,103700,753216240,6170,6180,6180,6170,2799
|
|
20230825,103600,735920130,6180,6190,6190,6180,232
|
|
20230825,103500,734486350,6180,6180,6180,6180,155
|
|
20230825,103400,733528450,6180,6180,6180,6180,1
|
|
20230825,103300,733522270,6130,6180,6180,6130,1700
|
|
20230825,103200,723095920,6150,6170,6170,6150,1687
|
|
20230825,103100,712703560,6170,6170,6170,6170,20
|
|
20230825,103000,712580160,6170,6190,6190,6170,65
|
|
20230825,102900,712178710,6170,6170,6170,6170,0
|
|
20230825,102800,712178710,6170,6170,6170,6170,0
|
|
20230825,102700,712178710,6170,6180,6180,6170,11
|
|
20230825,102600,712110740,6180,6200,6200,6180,3671
|
|
20230825,102500,689387240,6190,6190,6190,6190,6
|
|
20230825,102400,689350100,6190,6190,6190,6190,3
|
|
20230825,102300,689331530,6190,6190,6190,6190,324
|
|
20230825,102200,687325970,6190,6190,6190,6190,0
|
|
20230825,102100,687325970,6190,6190,6190,6190,0
|
|
20230825,102000,687325970,6190,6190,6190,6190,0
|
|
20230825,101900,687325970,6190,6190,6190,6190,1
|
|
20230825,101800,687319780,6190,6190,6190,6190,308
|
|
20230825,101700,685413260,6190,6190,6190,6190,0
|
|
20230825,101600,685413260,6190,6190,6190,6190,1000
|
|
20230825,101500,679223260,6190,6200,6200,6190,420
|
|
20230825,101400,676619460,6200,6200,6200,6200,322
|
|
20230825,101300,674623060,6190,6190,6190,6190,0
|
|
20230825,101200,674623060,6190,6190,6190,6190,1075
|
|
20230825,101100,667968810,6190,6190,6190,6190,123
|
|
20230825,101000,667207440,6200,6200,6200,6200,20
|
|
20230825,100900,667083440,6200,6200,6200,6200,189
|
|
20230825,100800,665911640,6190,6200,6200,6190,244
|
|
20230825,100700,664401250,6190,6190,6190,6190,5
|
|
20230825,100600,664370300,6190,6200,6200,6190,249
|
|
20230825,100500,662827670,6200,6210,6210,6200,1177
|
|
20230825,100400,655529400,6200,6220,6220,6200,236
|
|
20230825,100300,654063900,6230,6230,6230,6230,0
|
|
20230825,100200,654063900,6230,6220,6230,6220,2156
|
|
20230825,100100,640652170,6210,6200,6210,6200,1195
|
|
20230825,100000,633237570,6200,6190,6200,6190,9
|
|
20230825,095900,633181830,6190,6170,6190,6170,542
|
|
20230825,095800,629827010,6170,6170,6170,6170,8
|
|
20230825,095700,629777650,6170,6170,6170,6170,509
|
|
20230825,095600,626637120,6170,6170,6170,6170,4
|
|
20230825,095500,626612440,6170,6200,6200,6160,4171
|
|
20230825,095400,600785420,6210,6210,6210,6210,67
|
|
20230825,095300,600369350,6220,6220,6220,6220,2182
|
|
20230825,095200,586797310,6240,6230,6240,6230,1671
|
|
20230825,095100,576375270,6250,6220,6250,6220,36
|
|
20230825,095000,576150420,6220,6220,6220,6220,20
|
|
20230825,094900,576026020,6220,6250,6250,6220,2136
|
|
20230825,094800,562699470,6250,6250,6250,6250,653
|
|
20230825,094700,558618220,6260,6260,6260,6260,130
|
|
20230825,094600,557804420,6260,6250,6260,6250,1271
|
|
20230825,094500,549852960,6240,6230,6240,6230,1757
|
|
20230825,094400,538895030,6240,6240,6240,6240,61
|
|
20230825,094300,538514390,6240,6230,6250,6230,1156
|
|
20230825,094200,531301150,6230,6230,6230,6220,685
|
|
20230825,094100,527038830,6230,6230,6230,6230,69
|
|
20230825,094000,526608960,6220,6220,6220,6220,0
|
|
20230825,093900,526608960,6220,6220,6220,6220,127
|
|
20230825,093800,525819020,6220,6210,6260,6210,47
|
|
20230825,093700,525526880,6210,6220,6220,6210,458
|
|
20230825,093600,522678130,6220,6220,6220,6220,10
|
|
20230825,093500,522615930,6200,6210,6230,6200,3308
|
|
20230825,093400,502071000,6210,6190,6220,6190,936
|
|
20230825,093300,496254450,6230,6220,6230,6170,2801
|
|
20230825,093200,478879980,6230,6250,6250,6200,1136
|
|
20230825,093100,471788390,6260,6240,6260,6240,1901
|
|
20230825,093000,459908140,6230,6230,6230,6230,100
|
|
20230825,092900,459285140,6230,6210,6240,6210,944
|
|
20230825,092800,453412780,6210,6270,6270,6210,691
|
|
20230825,092700,449101520,6270,6310,6320,6250,4534
|
|
20230825,092600,420588050,6320,6380,6380,6310,3000
|
|
20230825,092500,401550410,6390,6360,6390,6310,9340
|
|
20230825,092400,342140530,6350,6310,6360,6300,4595
|
|
20230825,092300,313027880,6320,6300,6320,6300,4104
|
|
20230825,092200,287134210,6300,6180,6300,6180,16195
|
|
20230825,092100,186022940,6150,6180,6190,6150,1210
|
|
20230825,092000,178548250,6190,6100,6190,6100,10050
|
|
20230825,091900,116555530,6100,6100,6110,6100,2499
|
|
20230825,091800,101300930,6110,6110,6110,6110,1
|
|
20230825,091700,101294820,6070,6070,6070,6070,0
|
|
20230825,091600,101294820,6070,6070,6070,6070,21
|
|
20230825,091500,101167350,6080,6090,6090,6080,121
|
|
20230825,091400,100430670,6100,6110,6110,6100,69
|
|
20230825,091300,100009090,6110,6110,6110,6110,2025
|
|
20230825,091200,87636340,6110,6110,6110,6110,62
|
|
20230825,091100,87257520,6090,6090,6100,6090,782
|
|
20230825,091000,82494890,6070,6070,6070,6070,37
|
|
20230825,090900,82270300,6070,6070,6070,6070,2
|
|
20230825,090800,82258160,6070,6060,6070,6060,565
|
|
20230825,090700,78828620,6070,6050,6070,6050,398
|
|
20230825,090600,76419100,6050,6050,6050,6050,275
|
|
20230825,090500,74755350,6050,6060,6060,6050,243
|
|
20230825,090400,73283010,6050,6050,6050,6050,63
|
|
20230825,090300,72901860,6050,6050,6050,6050,260
|
|
20230825,090200,71328860,6050,6050,6060,6010,2641
|
|
20230825,090100,55362100,6050,6070,6070,6050,1091
|
|
20230825,090000,48756600,6070,6200,6200,6070,7766
|