666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,200300,1304984140,7480,7480,7480,7480,999
|
|
20230825,200200,1304984140,7480,7480,7480,7480,0
|
|
20230825,200100,1304984140,7480,7480,7480,7480,0
|
|
20230825,200000,1304984140,7480,7480,7480,7480,0
|
|
20230825,195900,1304984140,7480,7480,7480,7480,0
|
|
20230825,195800,1304984140,7480,7480,7480,7480,0
|
|
20230825,195700,1304984140,7480,7480,7480,7480,0
|
|
20230825,195600,1304984140,7480,7480,7480,7480,0
|
|
20230825,195500,1304984140,7480,7480,7480,7480,0
|
|
20230825,195400,1304984140,7480,7480,7480,7480,0
|
|
20230825,195300,1304984140,7480,7480,7480,7480,0
|
|
20230825,195200,1304984140,7480,7480,7480,7480,0
|
|
20230825,195100,1304984140,7480,7480,7480,7480,0
|
|
20230825,195000,1304984140,7480,7480,7480,7480,0
|
|
20230825,194900,1304984140,7480,7480,7480,7480,0
|
|
20230825,194800,1304984140,7480,7480,7480,7480,0
|
|
20230825,194700,1304984140,7480,7480,7480,7480,0
|
|
20230825,194600,1304984140,7480,7480,7480,7480,0
|
|
20230825,194500,1304984140,7480,7480,7480,7480,0
|
|
20230825,194400,1304984140,7480,7480,7480,7480,0
|
|
20230825,194300,1304984140,7480,7480,7480,7480,0
|
|
20230825,194200,1304984140,7480,7480,7480,7480,0
|
|
20230825,194100,1304984140,7480,7480,7480,7480,0
|
|
20230825,194000,1304984140,7480,7480,7480,7480,0
|
|
20230825,193900,1304984140,7480,7480,7480,7480,0
|
|
20230825,193800,1304984140,7480,7480,7480,7480,0
|
|
20230825,193700,1304984140,7480,7480,7480,7480,0
|
|
20230825,193600,1304984140,7480,7480,7480,7480,0
|
|
20230825,193500,1304984140,7480,7480,7480,7480,0
|
|
20230825,193400,1304984140,7480,7480,7480,7480,0
|
|
20230825,193300,1304984140,7480,7480,7480,7480,999
|
|
20230825,193200,1304984140,7480,7480,7480,7480,0
|
|
20230825,193100,1304984140,7480,7480,7480,7480,0
|
|
20230825,193000,1304984140,7480,7480,7480,7480,0
|
|
20230825,192900,1304984140,7480,7480,7480,7480,0
|
|
20230825,192800,1304984140,7480,7480,7480,7480,0
|
|
20230825,192700,1304984140,7480,7480,7480,7480,0
|
|
20230825,192600,1304984140,7480,7480,7480,7480,0
|
|
20230825,192500,1304984140,7480,7480,7480,7480,0
|
|
20230825,192400,1304984140,7480,7480,7480,7480,0
|
|
20230825,192300,1304984140,7480,7480,7480,7480,0
|
|
20230825,192200,1304984140,7480,7480,7480,7480,0
|
|
20230825,192100,1304984140,7480,7480,7480,7480,0
|
|
20230825,192000,1304984140,7480,7480,7480,7480,0
|
|
20230825,191900,1304984140,7480,7480,7480,7480,0
|
|
20230825,191800,1304984140,7480,7480,7480,7480,0
|
|
20230825,191700,1304984140,7480,7480,7480,7480,0
|
|
20230825,191600,1304984140,7480,7480,7480,7480,0
|
|
20230825,191500,1304984140,7480,7480,7480,7480,0
|
|
20230825,191400,1304984140,7480,7480,7480,7480,0
|
|
20230825,191300,1304984140,7480,7480,7480,7480,0
|
|
20230825,191200,1304984140,7480,7480,7480,7480,0
|
|
20230825,191100,1304984140,7480,7480,7480,7480,0
|
|
20230825,191000,1304984140,7480,7480,7480,7480,0
|
|
20230825,190900,1304984140,7480,7480,7480,7480,0
|
|
20230825,190800,1304984140,7480,7480,7480,7480,0
|
|
20230825,190700,1304984140,7480,7480,7480,7480,0
|
|
20230825,190600,1304984140,7480,7480,7480,7480,0
|
|
20230825,190500,1304984140,7480,7480,7480,7480,0
|
|
20230825,190400,1304984140,7480,7480,7480,7480,0
|
|
20230825,190300,1304984140,7480,7480,7480,7480,999
|
|
20230825,190200,1304984140,7480,7480,7480,7480,0
|
|
20230825,190100,1304984140,7480,7480,7480,7480,0
|
|
20230825,190000,1304984140,7480,7480,7480,7480,0
|
|
20230825,185900,1304984140,7480,7480,7480,7480,0
|
|
20230825,185800,1304984140,7480,7480,7480,7480,0
|
|
20230825,185700,1304984140,7480,7480,7480,7480,0
|
|
20230825,185600,1304984140,7480,7480,7480,7480,0
|
|
20230825,185500,1304984140,7480,7480,7480,7480,0
|
|
20230825,185400,1304984140,7480,7480,7480,7480,0
|
|
20230825,185300,1304984140,7480,7480,7480,7480,0
|
|
20230825,185200,1304984140,7480,7480,7480,7480,0
|
|
20230825,185100,1304984140,7480,7480,7480,7480,0
|
|
20230825,185000,1304984140,7480,7480,7480,7480,0
|
|
20230825,184900,1304984140,7480,7480,7480,7480,0
|
|
20230825,184800,1304984140,7480,7480,7480,7480,0
|
|
20230825,184700,1304984140,7480,7480,7480,7480,0
|
|
20230825,184600,1304984140,7480,7480,7480,7480,0
|
|
20230825,184500,1304984140,7480,7480,7480,7480,0
|
|
20230825,184400,1304984140,7480,7480,7480,7480,0
|
|
20230825,184300,1304984140,7480,7480,7480,7480,0
|
|
20230825,184200,1304984140,7480,7480,7480,7480,0
|
|
20230825,184100,1304984140,7480,7480,7480,7480,0
|
|
20230825,184000,1304984140,7480,7480,7480,7480,0
|
|
20230825,183900,1304984140,7480,7480,7480,7480,0
|
|
20230825,183800,1304984140,7480,7480,7480,7480,0
|
|
20230825,183700,1304984140,7480,7480,7480,7480,0
|
|
20230825,183600,1304984140,7480,7480,7480,7480,0
|
|
20230825,183500,1304984140,7480,7480,7480,7480,0
|
|
20230825,183400,1304984140,7480,7480,7480,7480,0
|
|
20230825,183300,1304984140,7480,7480,7480,7480,999
|
|
20230825,183200,1304984140,7480,7480,7480,7480,0
|
|
20230825,183100,1304984140,7480,7480,7480,7480,0
|
|
20230825,183000,1304984140,7480,7480,7480,7480,0
|
|
20230825,182900,1304984140,7480,7480,7480,7480,0
|
|
20230825,182800,1304984140,7480,7480,7480,7480,0
|
|
20230825,182700,1304984140,7480,7480,7480,7480,0
|
|
20230825,182600,1304984140,7480,7480,7480,7480,0
|
|
20230825,182500,1304984140,7480,7480,7480,7480,0
|
|
20230825,182400,1304984140,7480,7480,7480,7480,0
|
|
20230825,182300,1304984140,7480,7480,7480,7480,0
|
|
20230825,182200,1304984140,7480,7480,7480,7480,0
|
|
20230825,182100,1304984140,7480,7480,7480,7480,0
|
|
20230825,182000,1304984140,7480,7480,7480,7480,0
|
|
20230825,181900,1304984140,7480,7480,7480,7480,0
|
|
20230825,181800,1304984140,7480,7480,7480,7480,0
|
|
20230825,181700,1304984140,7480,7480,7480,7480,0
|
|
20230825,181600,1304984140,7480,7480,7480,7480,0
|
|
20230825,181500,1304984140,7480,7480,7480,7480,0
|
|
20230825,181400,1304984140,7480,7480,7480,7480,0
|
|
20230825,181300,1304984140,7480,7480,7480,7480,0
|
|
20230825,181200,1304984140,7480,7480,7480,7480,0
|
|
20230825,181100,1304984140,7480,7480,7480,7480,0
|
|
20230825,181000,1304984140,7480,7480,7480,7480,0
|
|
20230825,180900,1304984140,7480,7480,7480,7480,0
|
|
20230825,180800,1304984140,7480,7480,7480,7480,0
|
|
20230825,180700,1304984140,7480,7480,7480,7480,0
|
|
20230825,180600,1304984140,7480,7480,7480,7480,0
|
|
20230825,180500,1304984140,7480,7480,7480,7480,0
|
|
20230825,180400,1304984140,7480,7480,7480,7480,0
|
|
20230825,180300,1304984140,7480,7480,7480,7480,999
|
|
20230825,180200,1304984140,7480,7480,7480,7480,0
|
|
20230825,180100,1304984140,7480,7480,7480,7480,0
|
|
20230825,180000,1304984140,7480,7480,7480,7480,0
|
|
20230825,175900,1304984140,7480,7480,7480,7480,0
|
|
20230825,175800,1304984140,7480,7480,7480,7480,0
|
|
20230825,175700,1304984140,7480,7480,7480,7480,0
|
|
20230825,175600,1304984140,7480,7480,7480,7480,0
|
|
20230825,175500,1304984140,7480,7480,7480,7480,0
|
|
20230825,175400,1304984140,7480,7480,7480,7480,0
|
|
20230825,175300,1304984140,7480,7480,7480,7480,0
|
|
20230825,175200,1304984140,7480,7480,7480,7480,0
|
|
20230825,175100,1304984140,7480,7480,7480,7480,0
|
|
20230825,175000,1304984140,7480,7480,7480,7480,0
|
|
20230825,174900,1304984140,7480,7480,7480,7480,0
|
|
20230825,174800,1304984140,7480,7480,7480,7480,0
|
|
20230825,174700,1304984140,7480,7480,7480,7480,0
|
|
20230825,174600,1304984140,7480,7480,7480,7480,0
|
|
20230825,174500,1304984140,7480,7480,7480,7480,0
|
|
20230825,174400,1304984140,7480,7480,7480,7480,0
|
|
20230825,174300,1304984140,7480,7480,7480,7480,0
|
|
20230825,174200,1304984140,7480,7480,7480,7480,0
|
|
20230825,174100,1304984140,7480,7480,7480,7480,0
|
|
20230825,174000,1304984140,7480,7480,7480,7480,0
|
|
20230825,173900,1304984140,7480,7480,7480,7480,0
|
|
20230825,173800,1304984140,7480,7480,7480,7480,0
|
|
20230825,173700,1304984140,7480,7480,7480,7480,0
|
|
20230825,173600,1304984140,7480,7480,7480,7480,0
|
|
20230825,173500,1304984140,7480,7480,7480,7480,0
|
|
20230825,173400,1304984140,7480,7480,7480,7480,0
|
|
20230825,173300,1304984140,7480,7480,7480,7480,999
|
|
20230825,173200,1304984140,7480,7480,7480,7480,0
|
|
20230825,173100,1304984140,7480,7480,7480,7480,0
|
|
20230825,173000,1304984140,7480,7480,7480,7480,0
|
|
20230825,172900,1304984140,7480,7480,7480,7480,0
|
|
20230825,172800,1304984140,7480,7480,7480,7480,0
|
|
20230825,172700,1304984140,7480,7480,7480,7480,0
|
|
20230825,172600,1304984140,7480,7480,7480,7480,0
|
|
20230825,172500,1304984140,7480,7480,7480,7480,0
|
|
20230825,172400,1304984140,7480,7480,7480,7480,0
|
|
20230825,172300,1304984140,7480,7480,7480,7480,0
|
|
20230825,172200,1304984140,7480,7480,7480,7480,0
|
|
20230825,172100,1304984140,7480,7480,7480,7480,0
|
|
20230825,172000,1304984140,7480,7480,7480,7480,0
|
|
20230825,171900,1304984140,7480,7480,7480,7480,0
|
|
20230825,171800,1304984140,7480,7480,7480,7480,0
|
|
20230825,171700,1304984140,7480,7480,7480,7480,0
|
|
20230825,171600,1304984140,7480,7480,7480,7480,0
|
|
20230825,171500,1304984140,7480,7480,7480,7480,0
|
|
20230825,171400,1304984140,7480,7480,7480,7480,0
|
|
20230825,171300,1304984140,7480,7480,7480,7480,0
|
|
20230825,171200,1304984140,7480,7480,7480,7480,0
|
|
20230825,171100,1304984140,7480,7480,7480,7480,0
|
|
20230825,171000,1304984140,7480,7480,7480,7480,0
|
|
20230825,170900,1304984140,7480,7480,7480,7480,0
|
|
20230825,170800,1304984140,7480,7480,7480,7480,0
|
|
20230825,170700,1304984140,7480,7480,7480,7480,0
|
|
20230825,170600,1304984140,7480,7480,7480,7480,0
|
|
20230825,170500,1304984140,7480,7480,7480,7480,0
|
|
20230825,170400,1304984140,7480,7480,7480,7480,0
|
|
20230825,170300,1304984140,7480,7480,7480,7480,999
|
|
20230825,170200,1304984140,7480,7480,7480,7480,0
|
|
20230825,170100,1304984140,7480,7480,7480,7480,0
|
|
20230825,170000,1304984140,7480,7480,7480,7480,0
|
|
20230825,165900,1304984140,7480,7480,7480,7480,0
|
|
20230825,165800,1304984140,7480,7480,7480,7480,0
|
|
20230825,165700,1304984140,7480,7480,7480,7480,0
|
|
20230825,165600,1304984140,7480,7480,7480,7480,0
|
|
20230825,165500,1304984140,7480,7480,7480,7480,0
|
|
20230825,165400,1304984140,7480,7480,7480,7480,0
|
|
20230825,165300,1304984140,7480,7480,7480,7480,0
|
|
20230825,165200,1304984140,7480,7480,7480,7480,0
|
|
20230825,165100,1304984140,7480,7480,7480,7480,0
|
|
20230825,165000,1304984140,7480,7480,7480,7480,0
|
|
20230825,164900,1304984140,7480,7480,7480,7480,0
|
|
20230825,164800,1304984140,7480,7480,7480,7480,0
|
|
20230825,164700,1304984140,7480,7480,7480,7480,0
|
|
20230825,164600,1304984140,7480,7480,7480,7480,0
|
|
20230825,164500,1304984140,7480,7480,7480,7480,0
|
|
20230825,164400,1304984140,7480,7480,7480,7480,0
|
|
20230825,164300,1304984140,7480,7480,7480,7480,0
|
|
20230825,164200,1304984140,7480,7480,7480,7480,0
|
|
20230825,164100,1304984140,7480,7480,7480,7480,0
|
|
20230825,164000,1304984140,7480,7480,7480,7480,0
|
|
20230825,163900,1304984140,7480,7480,7480,7480,0
|
|
20230825,163800,1304984140,7480,7480,7480,7480,0
|
|
20230825,163700,1304984140,7480,7480,7480,7480,0
|
|
20230825,163600,1304984140,7480,7480,7480,7480,0
|
|
20230825,163500,1304984140,7480,7480,7480,7480,0
|
|
20230825,163400,1304984140,7480,7480,7480,7480,0
|
|
20230825,163300,1304984140,7480,7480,7480,7480,999
|
|
20230825,163200,1304984140,7480,7480,7480,7480,0
|
|
20230825,163100,1304984140,7480,7480,7480,7480,0
|
|
20230825,163000,1304984140,7480,7480,7480,7480,0
|
|
20230825,162900,1304984140,7480,7480,7480,7480,0
|
|
20230825,162800,1304984140,7480,7480,7480,7480,0
|
|
20230825,162700,1304984140,7480,7480,7480,7480,0
|
|
20230825,162600,1304984140,7480,7480,7480,7480,0
|
|
20230825,162500,1304984140,7480,7480,7480,7480,0
|
|
20230825,162400,1304984140,7480,7480,7480,7480,0
|
|
20230825,162300,1304984140,7480,7480,7480,7480,0
|
|
20230825,162200,1304984140,7480,7480,7480,7480,0
|
|
20230825,162100,1304984140,7480,7480,7480,7480,0
|
|
20230825,162000,1304984140,7480,7480,7480,7480,0
|
|
20230825,161900,1304984140,7480,7480,7480,7480,0
|
|
20230825,161800,1304984140,7480,7480,7480,7480,0
|
|
20230825,161700,1304984140,7480,7480,7480,7480,0
|
|
20230825,161600,1304984140,7480,7480,7480,7480,0
|
|
20230825,161500,1304984140,7480,7480,7480,7480,0
|
|
20230825,161400,1304984140,7480,7480,7480,7480,0
|
|
20230825,161300,1304984140,7480,7480,7480,7480,0
|
|
20230825,161200,1304984140,7480,7480,7480,7480,0
|
|
20230825,161100,1304984140,7480,7480,7480,7480,0
|
|
20230825,161000,1304984140,7480,7480,7480,7480,0
|
|
20230825,160900,1304984140,7480,7480,7480,7480,0
|
|
20230825,160800,1304984140,7480,7480,7480,7480,0
|
|
20230825,160700,1304984140,7480,7480,7480,7480,0
|
|
20230825,160600,1304984140,7480,7480,7480,7480,0
|
|
20230825,160500,1304984140,7480,7480,7480,7480,0
|
|
20230825,160400,1304984140,7480,7480,7480,7480,0
|
|
20230825,160300,1304984140,7480,7480,7480,7480,999
|
|
20230825,160200,1304984140,7480,7480,7480,7480,0
|
|
20230825,160100,1304984140,7480,7480,7480,7480,0
|
|
20230825,160000,1304984140,7480,7480,7480,7480,0
|
|
20230825,155900,1304984140,7480,7480,7480,7480,0
|
|
20230825,155800,1304984140,7480,7480,7480,7480,0
|
|
20230825,155700,1304984140,7480,7480,7480,7480,0
|
|
20230825,155600,1304984140,7480,7480,7480,7480,0
|
|
20230825,155500,1304984140,7480,7480,7480,7480,0
|
|
20230825,155400,1304984140,7480,7480,7480,7480,0
|
|
20230825,155300,1304984140,7480,7480,7480,7480,0
|
|
20230825,155200,1304984140,7480,7480,7480,7480,0
|
|
20230825,155100,1304984140,7480,7480,7480,7480,0
|
|
20230825,155000,1304984140,7480,7480,7480,7480,0
|
|
20230825,154900,1304984140,7480,7480,7480,7480,0
|
|
20230825,154800,1304984140,7480,7480,7480,7480,0
|
|
20230825,154700,1304984140,7480,7480,7480,7480,0
|
|
20230825,154600,1304984140,7480,7480,7480,7480,0
|
|
20230825,154500,1304984140,7480,7480,7480,7480,0
|
|
20230825,154400,1304984140,7480,7480,7480,7480,0
|
|
20230825,154300,1304984140,7480,7480,7480,7480,0
|
|
20230825,154200,1304984140,7480,7480,7480,7480,0
|
|
20230825,154100,1304984140,7480,7480,7480,7480,0
|
|
20230825,154000,1304984140,7480,7480,7480,7480,0
|
|
20230825,153900,1304984140,7480,7480,7480,7480,0
|
|
20230825,153800,1304984140,7480,7480,7480,7480,0
|
|
20230825,153700,1304984140,7480,7480,7480,7480,0
|
|
20230825,153600,1304984140,7480,7480,7480,7480,0
|
|
20230825,153500,1304984140,7480,7480,7480,7480,0
|
|
20230825,153400,1304984140,7480,7480,7480,7480,0
|
|
20230825,153300,1304984140,7480,7480,7480,7480,999
|
|
20230825,153200,1304984140,7480,7480,7480,7480,0
|
|
20230825,153100,1304984140,7480,7480,7480,7480,0
|
|
20230825,153000,1304984140,7480,7480,7480,7480,999
|
|
20230825,152900,1297511620,7490,7490,7490,7490,0
|
|
20230825,152800,1297511620,7490,7490,7490,7490,0
|
|
20230825,152700,1297511620,7490,7490,7490,7490,0
|
|
20230825,152600,1297511620,7490,7490,7490,7490,0
|
|
20230825,152500,1297511620,7490,7490,7490,7490,0
|
|
20230825,152400,1297511620,7490,7490,7490,7490,0
|
|
20230825,152300,1297511620,7490,7490,7490,7490,0
|
|
20230825,152200,1297511620,7490,7490,7490,7490,0
|
|
20230825,152100,1297511620,7490,7490,7490,7490,0
|
|
20230825,152000,1297511620,7490,7490,7490,7490,0
|
|
20230825,151900,1297511620,7490,7490,7490,7460,736
|
|
20230825,151800,1292017080,7490,7460,7490,7460,4406
|
|
20230825,151700,1259103970,7460,7470,7470,7460,112
|
|
20230825,151600,1258267410,7470,7470,7470,7470,918
|
|
20230825,151500,1251409950,7460,7450,7470,7450,1676
|
|
20230825,151400,1238911550,7450,7460,7470,7450,590
|
|
20230825,151300,1234509690,7460,7460,7460,7460,109
|
|
20230825,151200,1233696550,7460,7460,7460,7460,419
|
|
20230825,151100,1230570810,7460,7460,7460,7460,40
|
|
20230825,151000,1230272410,7460,7450,7460,7450,362
|
|
20230825,150900,1227571900,7460,7460,7460,7450,1345
|
|
20230825,150800,1217538400,7460,7450,7460,7450,504
|
|
20230825,150700,1213781160,7460,7460,7460,7450,123
|
|
20230825,150600,1212863640,7460,7450,7460,7450,2047
|
|
20230825,150500,1197605490,7450,7460,7460,7450,430
|
|
20230825,150400,1194399690,7470,7470,7470,7460,253
|
|
20230825,150300,1192512180,7460,7470,7470,7460,1865
|
|
20230825,150200,1178594630,7470,7480,7480,7460,87
|
|
20230825,150100,1177945100,7470,7460,7470,7460,115
|
|
20230825,150000,1177086890,7480,7480,7480,7480,1
|
|
20230825,145900,1177079410,7470,7480,7480,7470,745
|
|
20230825,145800,1171514230,7470,7470,7480,7470,221
|
|
20230825,145700,1169862160,7470,7480,7480,7470,327
|
|
20230825,145600,1167416470,7480,7480,7480,7480,0
|
|
20230825,145500,1167416470,7480,7490,7490,7480,40
|
|
20230825,145400,1167117220,7480,7480,7480,7480,100
|
|
20230825,145300,1166369220,7480,7480,7480,7480,0
|
|
20230825,145200,1166369220,7480,7480,7480,7480,56
|
|
20230825,145100,1165950340,7490,7490,7490,7490,0
|
|
20230825,145000,1165950340,7490,7490,7490,7490,1
|
|
20230825,144900,1165942850,7490,7490,7490,7490,0
|
|
20230825,144800,1165942850,7490,7490,7490,7490,20
|
|
20230825,144700,1165793050,7460,7460,7460,7460,220
|
|
20230825,144600,1164151850,7460,7460,7460,7460,500
|
|
20230825,144500,1160421850,7460,7460,7460,7460,637
|
|
20230825,144400,1155669830,7460,7460,7460,7460,43
|
|
20230825,144300,1155349050,7460,7460,7460,7460,700
|
|
20230825,144200,1150127050,7460,7490,7490,7460,577
|
|
20230825,144100,1145822600,7450,7450,7450,7450,107
|
|
20230825,144000,1145025450,7460,7460,7460,7460,504
|
|
20230825,143900,1141265610,7460,7470,7470,7460,817
|
|
20230825,143800,1135170780,7460,7460,7460,7460,0
|
|
20230825,143700,1135170780,7460,7470,7470,7460,463
|
|
20230825,143600,1131716640,7470,7460,7470,7460,236
|
|
20230825,143500,1129955890,7470,7470,7470,7470,5
|
|
20230825,143400,1129918540,7470,7470,7470,7460,450
|
|
20230825,143300,1126560950,7470,7470,7470,7470,94
|
|
20230825,143200,1125858770,7470,7470,7470,7470,117
|
|
20230825,143100,1124984780,7470,7470,7470,7470,37
|
|
20230825,143000,1124708390,7460,7470,7480,7460,2276
|
|
20230825,142900,1107711690,7480,7480,7480,7480,2
|
|
20230825,142800,1107696730,7480,7480,7480,7480,2006
|
|
20230825,142700,1092691850,7480,7480,7480,7480,0
|
|
20230825,142600,1092691850,7480,7490,7490,7480,388
|
|
20230825,142500,1089787600,7480,7480,7480,7480,1072
|
|
20230825,142400,1081769040,7490,7490,7490,7490,9
|
|
20230825,142300,1081701630,7490,7490,7490,7480,171
|
|
20230825,142200,1080421110,7490,7500,7500,7490,277
|
|
20230825,142100,1078344180,7490,7490,7490,7490,30
|
|
20230825,142000,1078119480,7490,7490,7490,7490,0
|
|
20230825,141900,1078119480,7490,7490,7500,7490,1246
|
|
20230825,141800,1068786930,7500,7500,7500,7500,3
|
|
20230825,141700,1068764430,7490,7490,7490,7490,0
|
|
20230825,141600,1068764430,7490,7500,7500,7490,58
|
|
20230825,141500,1068330000,7490,7490,7490,7490,400
|
|
20230825,141400,1065334000,7490,7490,7490,7490,3101
|
|
20230825,141300,1042107510,7490,7500,7500,7490,304
|
|
20230825,141200,1039828090,7510,7510,7510,7510,1
|
|
20230825,141100,1039820580,7500,7500,7500,7500,0
|
|
20230825,141000,1039820580,7500,7500,7500,7500,58
|
|
20230825,140900,1039385580,7500,7500,7500,7500,300
|
|
20230825,140800,1037135580,7500,7520,7520,7500,1033
|
|
20230825,140700,1029388060,7500,7510,7520,7500,1300
|
|
20230825,140600,1019635050,7520,7520,7520,7520,1
|
|
20230825,140500,1019627530,7500,7500,7500,7500,30
|
|
20230825,140400,1019402530,7500,7500,7500,7500,6
|
|
20230825,140300,1019357530,7500,7510,7510,7500,452
|
|
20230825,140200,1015966580,7510,7510,7510,7510,10
|
|
20230825,140100,1015891480,7500,7500,7500,7500,210
|
|
20230825,140000,1014316480,7500,7510,7510,7500,98
|
|
20230825,135900,1013581060,7510,7510,7510,7510,16
|
|
20230825,135800,1013460900,7510,7500,7510,7500,181
|
|
20230825,135700,1012103390,7500,7510,7510,7500,59
|
|
20230825,135600,1011660870,7500,7500,7500,7500,4
|
|
20230825,135500,1011630870,7510,7510,7510,7510,30
|
|
20230825,135400,1011405570,7510,7500,7510,7500,322
|
|
20230825,135300,1008987910,7510,7510,7510,7510,1
|
|
20230825,135200,1008980400,7510,7500,7510,7500,201
|
|
20230825,135100,1007472890,7500,7510,7510,7500,63
|
|
20230825,135000,1007000330,7510,7510,7510,7510,10
|
|
20230825,134900,1006925230,7510,7510,7510,7510,0
|
|
20230825,134800,1006925230,7510,7500,7510,7500,84
|
|
20230825,134700,1006295220,7510,7500,7510,7500,56
|
|
20230825,134600,1005874670,7500,7500,7500,7500,0
|
|
20230825,134500,1005874670,7500,7500,7500,7500,58
|
|
20230825,134400,1005439670,7510,7510,7510,7510,6
|
|
20230825,134300,1005394610,7510,7510,7510,7510,0
|
|
20230825,134200,1005394610,7510,7500,7510,7500,58
|
|
20230825,134100,1004959590,7510,7510,7510,7510,0
|
|
20230825,134000,1004959590,7510,7500,7510,7500,226
|
|
20230825,133900,1003264580,7490,7490,7490,7490,57
|
|
20230825,133800,1002837650,7500,7500,7500,7490,261
|
|
20230825,133700,1000882660,7500,7500,7500,7500,18
|
|
20230825,133600,1000747660,7500,7490,7500,7490,1032
|
|
20230825,133500,993017870,7500,7500,7500,7500,567
|
|
20230825,133400,988765370,7510,7510,7510,7510,1
|
|
20230825,133300,988757860,7510,7510,7510,7510,1
|
|
20230825,133200,988750350,7500,7510,7510,7500,111
|
|
20230825,133100,987917310,7510,7510,7510,7510,6
|
|
20230825,133000,987872250,7510,7510,7510,7510,0
|
|
20230825,132900,987872250,7510,7500,7510,7500,57
|
|
20230825,132800,987444740,7510,7500,7510,7500,99
|
|
20230825,132700,986701730,7500,7500,7500,7490,197
|
|
20230825,132600,985224240,7500,7500,7500,7490,65
|
|
20230825,132500,984737310,7500,7500,7500,7500,3
|
|
20230825,132400,984714810,7500,7500,7500,7480,524
|
|
20230825,132300,980793510,7500,7500,7500,7480,211
|
|
20230825,132200,979214680,7500,7490,7500,7490,5
|
|
20230825,132100,979177220,7480,7490,7490,7480,2050
|
|
20230825,132000,963840250,7490,7490,7490,7490,56
|
|
20230825,131900,963420810,7490,7500,7500,7490,201
|
|
20230825,131800,961915310,7500,7500,7500,7500,32
|
|
20230825,131700,961675310,7490,7490,7490,7490,56
|
|
20230825,131600,961255870,7500,7500,7500,7500,0
|
|
20230825,131500,961255870,7500,7500,7500,7490,14
|
|
20230825,131400,961150880,7500,7490,7500,7490,87
|
|
20230825,131300,960498950,7500,7500,7500,7500,5
|
|
20230825,131200,960461450,7490,7490,7490,7490,0
|
|
20230825,131100,960461450,7490,7500,7500,7490,1109
|
|
20230825,131000,952151510,7510,7510,7510,7510,0
|
|
20230825,130900,952151510,7510,7510,7510,7510,0
|
|
20230825,130800,952151510,7510,7500,7510,7490,57
|
|
20230825,130700,951724260,7510,7510,7510,7500,140
|
|
20230825,130600,950674060,7500,7510,7510,7500,21
|
|
20230825,130500,950516360,7510,7500,7510,7500,76
|
|
20230825,130400,949946160,7500,7500,7500,7500,0
|
|
20230825,130300,949946160,7500,7500,7510,7500,141
|
|
20230825,130200,948888650,7500,7510,7510,7500,11
|
|
20230825,130100,948806140,7490,7500,7510,7490,90
|
|
20230825,130000,948131690,7500,7500,7500,7500,516
|
|
20230825,125900,944261690,7490,7490,7490,7490,173
|
|
20230825,125800,942965920,7490,7490,7490,7490,56
|
|
20230825,125700,942546480,7500,7500,7500,7500,1
|
|
20230825,125600,942538980,7490,7490,7490,7490,0
|
|
20230825,125500,942538980,7490,7490,7490,7490,84
|
|
20230825,125400,941909820,7490,7500,7500,7490,155
|
|
20230825,125300,940748840,7490,7500,7500,7490,378
|
|
20230825,125200,937914650,7500,7510,7510,7500,282
|
|
20230825,125100,935799350,7510,7510,7510,7510,11
|
|
20230825,125000,935716740,7510,7490,7510,7490,14
|
|
20230825,124900,935611860,7510,7490,7510,7480,143
|
|
20230825,124800,934541300,7490,7500,7500,7490,216
|
|
20230825,124700,932923300,7500,7510,7510,7500,22
|
|
20230825,124600,932758130,7510,7490,7510,7480,545
|
|
20230825,124500,928676780,7490,7510,7510,7490,6424
|
|
20230825,124400,880503200,7510,7500,7510,7500,268
|
|
20230825,124300,878493040,7500,7500,7500,7500,56
|
|
20230825,124200,878073040,7500,7500,7500,7500,4
|
|
20230825,124100,878043040,7500,7500,7510,7500,774
|
|
20230825,124000,872237040,7500,7500,7500,7500,257
|
|
20230825,123900,870309540,7510,7510,7510,7510,611
|
|
20230825,123800,865720930,7530,7510,7530,7510,81
|
|
20230825,123700,865112600,7510,7510,7510,7510,211
|
|
20230825,123600,863527990,7510,7530,7530,7510,136
|
|
20230825,123500,862504630,7530,7530,7530,7530,53
|
|
20230825,123400,862105540,7510,7510,7510,7510,110
|
|
20230825,123300,861279440,7510,7510,7510,7510,13
|
|
20230825,123200,861181810,7510,7510,7510,7510,0
|
|
20230825,123100,861181810,7510,7510,7510,7510,218
|
|
20230825,123000,859544630,7510,7520,7520,7510,925
|
|
20230825,122900,852597780,7540,7540,7540,7540,26
|
|
20230825,122800,852401740,7540,7540,7540,7540,48
|
|
20230825,122700,852039820,7510,7520,7520,7510,56
|
|
20230825,122600,851619240,7540,7540,7540,7540,14
|
|
20230825,122500,851513680,7540,7540,7540,7540,0
|
|
20230825,122400,851513680,7540,7510,7540,7510,81
|
|
20230825,122300,850905340,7540,7540,7540,7540,0
|
|
20230825,122200,850905340,7540,7540,7540,7540,1
|
|
20230825,122100,850897800,7510,7510,7540,7510,457
|
|
20230825,122000,847465700,7540,7530,7540,7530,3
|
|
20230825,121900,847443100,7540,7540,7540,7540,1
|
|
20230825,121800,847435560,7540,7510,7540,7510,120
|
|
20230825,121700,846534300,7510,7510,7510,7510,400
|
|
20230825,121600,843530300,7540,7540,7540,7540,0
|
|
20230825,121500,843530300,7540,7510,7540,7510,67
|
|
20230825,121400,843027100,7540,7540,7540,7540,66
|
|
20230825,121300,842529460,7550,7550,7550,7550,1
|
|
20230825,121200,842521910,7520,7520,7550,7520,425
|
|
20230825,121100,839325880,7560,7560,7560,7560,0
|
|
20230825,121000,839325880,7560,7550,7560,7550,207
|
|
20230825,120900,837761460,7560,7530,7560,7520,991
|
|
20230825,120800,830304170,7530,7530,7530,7530,144
|
|
20230825,120700,829219850,7560,7560,7560,7540,3
|
|
20230825,120600,829197190,7550,7530,7560,7530,108
|
|
20230825,120500,828382420,7530,7540,7540,7530,12
|
|
20230825,120400,828292040,7530,7530,7530,7530,375
|
|
20230825,120300,825468290,7530,7530,7530,7530,57
|
|
20230825,120200,825039080,7560,7560,7560,7560,108
|
|
20230825,120100,824222600,7560,7560,7560,7560,1
|
|
20230825,120000,824215040,7530,7530,7530,7530,0
|
|
20230825,115900,824215040,7530,7530,7530,7530,56
|
|
20230825,115800,823793360,7560,7550,7560,7550,74
|
|
20230825,115700,823234120,7550,7550,7550,7550,1
|
|
20230825,115600,823226570,7520,7550,7550,7520,111
|
|
20230825,115500,822390200,7550,7550,7550,7550,0
|
|
20230825,115400,822390200,7550,7540,7550,7540,1500
|
|
20230825,115300,811070290,7540,7520,7540,7520,57
|
|
20230825,115200,810641630,7540,7530,7540,7530,2
|
|
20230825,115100,810626560,7540,7540,7540,7540,1
|
|
20230825,115000,810619020,7520,7540,7540,7520,282
|
|
20230825,114900,808497280,7540,7540,7540,7540,52
|
|
20230825,114800,808105200,7540,7540,7540,7540,0
|
|
20230825,114700,808105200,7540,7520,7540,7520,58
|
|
20230825,114600,807669000,7540,7540,7540,7540,0
|
|
20230825,114500,807669000,7540,7540,7540,7540,0
|
|
20230825,114400,807669000,7540,7520,7540,7520,313
|
|
20230825,114300,805315220,7520,7540,7540,7520,651
|
|
20230825,114200,800419680,7540,7540,7540,7540,10
|
|
20230825,114100,800344280,7540,7540,7540,7520,148
|
|
20230825,114000,799229480,7540,7540,7540,7540,2
|
|
20230825,113900,799214400,7540,7540,7540,7540,0
|
|
20230825,113800,799214400,7540,7540,7540,7520,70
|
|
20230825,113700,798687720,7540,7540,7540,7540,3
|
|
20230825,113600,798665100,7520,7520,7520,7520,367
|
|
20230825,113500,795905260,7520,7520,7520,7520,101
|
|
20230825,113400,795145740,7540,7540,7540,7540,0
|
|
20230825,113300,795145740,7540,7510,7540,7510,101
|
|
20230825,113200,794387200,7510,7530,7530,7510,56
|
|
20230825,113100,793965870,7530,7530,7530,7530,200
|
|
20230825,113000,792459870,7530,7530,7530,7530,279
|
|
20230825,112900,790359000,7530,7530,7530,7530,21
|
|
20230825,112800,790200870,7510,7520,7520,7510,183
|
|
20230825,112700,788825200,7540,7530,7540,7530,53
|
|
20230825,112600,788426100,7530,7520,7530,7520,67
|
|
20230825,112500,787922250,7520,7520,7520,7510,115
|
|
20230825,112400,787058010,7520,7520,7520,7520,1
|
|
20230825,112300,787050490,7510,7510,7510,7510,231
|
|
20230825,112200,785315680,7510,7510,7510,7510,56
|
|
20230825,112100,784895120,7520,7510,7520,7510,301
|
|
20230825,112000,782634600,7520,7520,7520,7520,160
|
|
20230825,111900,781431400,7520,7520,7520,7510,89
|
|
20230825,111800,780762680,7510,7510,7510,7510,11
|
|
20230825,111700,780680070,7520,7510,7520,7510,596
|
|
20230825,111600,776204090,7510,7510,7510,7510,492
|
|
20230825,111500,772509170,7520,7520,7520,7520,14
|
|
20230825,111400,772403890,7520,7520,7520,7520,353
|
|
20230825,111300,769749330,7510,7510,7510,7510,56
|
|
20230825,111200,769328770,7510,7510,7510,7510,67
|
|
20230825,111100,768825600,7510,7510,7510,7510,4
|
|
20230825,111000,768795560,7520,7510,7520,7510,65
|
|
20230825,110900,768307380,7520,7530,7530,7520,22
|
|
20230825,110800,768141920,7510,7510,7510,7510,24
|
|
20230825,110700,767961680,7500,7520,7520,7500,822
|
|
20230825,110600,761784690,7530,7530,7530,7530,24
|
|
20230825,110500,761603970,7530,7520,7530,7520,100
|
|
20230825,110400,760851950,7520,7510,7520,7510,71
|
|
20230825,110300,760318610,7510,7510,7510,7510,100
|
|
20230825,110200,759567610,7510,7520,7520,7510,469
|
|
20230825,110100,756045040,7520,7510,7520,7500,1568
|
|
20230825,110000,744269800,7510,7530,7530,7510,53
|
|
20230825,105900,743870730,7530,7530,7530,7530,0
|
|
20230825,105800,743870730,7530,7530,7530,7530,11
|
|
20230825,105700,743787900,7510,7510,7510,7510,56
|
|
20230825,105600,743367340,7530,7510,7530,7510,1369
|
|
20230825,105500,733086070,7510,7510,7510,7510,0
|
|
20230825,105400,733086070,7510,7530,7530,7510,4516
|
|
20230825,105300,699142280,7530,7530,7530,7530,10
|
|
20230825,105200,699066980,7530,7540,7540,7530,20
|
|
20230825,105100,698916280,7540,7540,7540,7530,768
|
|
20230825,105000,693133120,7540,7520,7540,7520,854
|
|
20230825,104900,686704930,7530,7530,7530,7530,10
|
|
20230825,104800,686629630,7530,7530,7530,7520,267
|
|
20230825,104700,684619680,7520,7530,7530,7520,126
|
|
20230825,104600,683671000,7530,7530,7530,7530,270
|
|
20230825,104500,681637900,7520,7530,7530,7520,58
|
|
20230825,104400,681201720,7530,7530,7530,7530,793
|
|
20230825,104300,675230430,7530,7540,7540,7530,660
|
|
20230825,104200,670260530,7530,7530,7530,7530,206
|
|
20230825,104100,668709350,7550,7550,7550,7550,1
|
|
20230825,104000,668701800,7530,7530,7530,7530,5
|
|
20230825,103900,668664150,7530,7530,7530,7530,189
|
|
20230825,103800,667240980,7550,7550,7550,7550,2
|
|
20230825,103700,667225880,7550,7530,7550,7530,31
|
|
20230825,103600,666992430,7530,7530,7530,7530,146
|
|
20230825,103500,665893050,7530,7540,7550,7530,17
|
|
20230825,103400,665764960,7550,7530,7550,7530,672
|
|
20230825,103300,660691520,7550,7540,7550,7520,87
|
|
20230825,103200,660036410,7550,7570,7570,7550,1815
|
|
20230825,103100,646313000,7580,7570,7580,7570,166
|
|
20230825,103000,645055720,7560,7530,7560,7530,801
|
|
20230825,102900,639008500,7520,7520,7520,7520,740
|
|
20230825,102800,633443700,7520,7520,7520,7520,10
|
|
20230825,102700,633368500,7540,7540,7540,7540,40
|
|
20230825,102600,633066900,7540,7540,7540,7520,186
|
|
20230825,102500,631665580,7520,7550,7550,7520,303
|
|
20230825,102400,629386960,7550,7510,7550,7510,139
|
|
20230825,102300,628343030,7550,7530,7550,7510,1333
|
|
20230825,102200,618319210,7520,7540,7550,7520,1655
|
|
20230825,102100,605857430,7540,7540,7540,7540,72
|
|
20230825,102000,605314550,7540,7530,7540,7530,260
|
|
20230825,101900,603356510,7530,7540,7540,7530,43
|
|
20230825,101800,603032620,7540,7550,7550,7540,331
|
|
20230825,101700,600536250,7550,7530,7550,7530,224
|
|
20230825,101600,598849330,7530,7530,7530,7530,0
|
|
20230825,101500,598849330,7530,7520,7550,7520,6545
|
|
20230825,101400,549630300,7520,7520,7520,7510,530
|
|
20230825,101300,545646260,7510,7520,7520,7510,7
|
|
20230825,101200,545593640,7520,7520,7520,7520,4
|
|
20230825,101100,545563560,7520,7500,7520,7500,1120
|
|
20230825,101000,537153180,7500,7540,7540,7500,9466
|
|
20230825,100900,465957620,7540,7540,7540,7540,0
|
|
20230825,100800,465957620,7540,7580,7580,7540,893
|
|
20230825,100700,459223440,7580,7580,7580,7580,8
|
|
20230825,100600,459162800,7580,7530,7580,7530,3392
|
|
20230825,100500,433558610,7540,7540,7540,7530,165
|
|
20230825,100400,432315670,7540,7550,7550,7540,241
|
|
20230825,100300,430498500,7580,7580,7580,7580,0
|
|
20230825,100200,430498500,7580,7580,7580,7540,99
|
|
20230825,100100,429750320,7540,7540,7540,7540,780
|
|
20230825,100000,423869120,7540,7540,7540,7540,482
|
|
20230825,095900,420234840,7540,7540,7540,7540,279
|
|
20230825,095800,418131180,7580,7560,7580,7540,2510
|
|
20230825,095700,399184440,7560,7560,7560,7560,0
|
|
20230825,095600,399184440,7560,7560,7560,7560,285
|
|
20230825,095500,397029840,7560,7570,7570,7560,66
|
|
20230825,095400,396530860,7560,7560,7560,7560,0
|
|
20230825,095300,396530860,7560,7560,7560,7560,72
|
|
20230825,095200,395986540,7560,7580,7580,7560,346
|
|
20230825,095100,393364980,7580,7570,7580,7570,1474
|
|
20230825,095000,382206790,7560,7560,7560,7560,0
|
|
20230825,094900,382206790,7560,7550,7570,7550,796
|
|
20230825,094800,376191580,7550,7560,7560,7550,137
|
|
20230825,094700,375157130,7550,7550,7550,7550,520
|
|
20230825,094600,371231130,7550,7570,7570,7550,256
|
|
20230825,094500,369296330,7550,7570,7570,7550,2639
|
|
20230825,094400,349345640,7570,7580,7580,7570,3905
|
|
20230825,094300,319783660,7580,7580,7580,7580,1063
|
|
20230825,094200,311726120,7580,7580,7580,7580,6
|
|
20230825,094100,311680640,7600,7600,7600,7600,3
|
|
20230825,094000,311657840,7600,7590,7600,7570,1784
|
|
20230825,093900,298140270,7600,7600,7600,7600,36
|
|
20230825,093800,297866670,7600,7590,7600,7590,224
|
|
20230825,093700,296166500,7590,7580,7590,7580,207
|
|
20230825,093600,294595930,7590,7580,7590,7580,576
|
|
20230825,093500,290229330,7580,7580,7580,7580,60
|
|
20230825,093400,289774530,7570,7570,7580,7570,257
|
|
20230825,093300,287829030,7570,7570,7580,7570,161
|
|
20230825,093200,286610150,7570,7570,7570,7570,287
|
|
20230825,093100,284437560,7570,7570,7570,7570,1329
|
|
20230825,093000,274377030,7570,7590,7590,7570,5314
|
|
20230825,092900,234129320,7590,7590,7590,7590,9
|
|
20230825,092800,234061010,7590,7610,7620,7590,1720
|
|
20230825,092700,220999320,7620,7620,7620,7620,0
|
|
20230825,092600,220999320,7620,7600,7620,7600,469
|
|
20230825,092500,217434900,7600,7600,7600,7600,50
|
|
20230825,092400,217054900,7590,7600,7600,7590,565
|
|
20230825,092300,212766250,7590,7600,7600,7590,117
|
|
20230825,092200,211878040,7600,7590,7600,7590,63
|
|
20230825,092100,211399820,7590,7590,7590,7590,386
|
|
20230825,092000,208470080,7590,7590,7590,7590,151
|
|
20230825,091900,207323990,7590,7590,7620,7590,1686
|
|
20230825,091800,194526850,7590,7600,7600,7590,529
|
|
20230825,091700,190511340,7600,7590,7600,7590,264
|
|
20230825,091600,188505410,7590,7600,7600,7590,112
|
|
20230825,091500,187654240,7600,7580,7600,7580,566
|
|
20230825,091400,183361940,7580,7580,7600,7580,922
|
|
20230825,091300,176359690,7580,7590,7590,7580,766
|
|
20230825,091200,170551410,7590,7590,7590,7590,21
|
|
20230825,091100,170392020,7570,7600,7600,7570,56
|
|
20230825,091000,169967500,7570,7570,7570,7570,16
|
|
20230825,090900,169846380,7610,7600,7620,7570,2659
|
|
20230825,090800,149653350,7600,7600,7600,7600,173
|
|
20230825,090700,148338550,7600,7590,7600,7570,2933
|
|
20230825,090600,126057390,7590,7570,7600,7570,87
|
|
20230825,090500,125398750,7570,7520,7570,7520,3257
|
|
20230825,090400,100756540,7520,7520,7550,7520,544
|
|
20230825,090300,96659830,7520,7520,7520,7520,855
|
|
20230825,090200,90230230,7520,7550,7570,7520,7820
|
|
20230825,090100,31302460,7550,7570,7570,7550,1891
|
|
20230825,090000,17025150,7560,7550,7560,7550,2211
|