653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195000,1238224200,83400,83400,83400,83400,179
|
|
20230825,194900,1238224200,83400,83400,83400,83400,0
|
|
20230825,194800,1238224200,83400,83400,83400,83400,0
|
|
20230825,194700,1238224200,83400,83400,83400,83400,0
|
|
20230825,194600,1238224200,83400,83400,83400,83400,0
|
|
20230825,194500,1238224200,83400,83400,83400,83400,0
|
|
20230825,194400,1238224200,83400,83400,83400,83400,0
|
|
20230825,194300,1238224200,83400,83400,83400,83400,0
|
|
20230825,194200,1238224200,83400,83400,83400,83400,0
|
|
20230825,194100,1238224200,83400,83400,83400,83400,0
|
|
20230825,194000,1238224200,83400,83400,83400,83400,0
|
|
20230825,193900,1238224200,83400,83400,83400,83400,0
|
|
20230825,193800,1238224200,83400,83400,83400,83400,0
|
|
20230825,193700,1238224200,83400,83400,83400,83400,0
|
|
20230825,193600,1238224200,83400,83400,83400,83400,0
|
|
20230825,193500,1238224200,83400,83400,83400,83400,0
|
|
20230825,193400,1238224200,83400,83400,83400,83400,0
|
|
20230825,193300,1238224200,83400,83400,83400,83400,0
|
|
20230825,193200,1238224200,83400,83400,83400,83400,0
|
|
20230825,193100,1238224200,83400,83400,83400,83400,0
|
|
20230825,193000,1238224200,83400,83400,83400,83400,0
|
|
20230825,192900,1238224200,83400,83400,83400,83400,0
|
|
20230825,192800,1238224200,83400,83400,83400,83400,0
|
|
20230825,192700,1238224200,83400,83400,83400,83400,0
|
|
20230825,192600,1238224200,83400,83400,83400,83400,0
|
|
20230825,192500,1238224200,83400,83400,83400,83400,0
|
|
20230825,192400,1238224200,83400,83400,83400,83400,0
|
|
20230825,192300,1238224200,83400,83400,83400,83400,0
|
|
20230825,192200,1238224200,83400,83400,83400,83400,0
|
|
20230825,192100,1238224200,83400,83400,83400,83400,0
|
|
20230825,192000,1238224200,83400,83400,83400,83400,179
|
|
20230825,191900,1238224200,83400,83400,83400,83400,0
|
|
20230825,191800,1238224200,83400,83400,83400,83400,0
|
|
20230825,191700,1238224200,83400,83400,83400,83400,0
|
|
20230825,191600,1238224200,83400,83400,83400,83400,0
|
|
20230825,191500,1238224200,83400,83400,83400,83400,0
|
|
20230825,191400,1238224200,83400,83400,83400,83400,0
|
|
20230825,191300,1238224200,83400,83400,83400,83400,0
|
|
20230825,191200,1238224200,83400,83400,83400,83400,0
|
|
20230825,191100,1238224200,83400,83400,83400,83400,0
|
|
20230825,191000,1238224200,83400,83400,83400,83400,0
|
|
20230825,190900,1238224200,83400,83400,83400,83400,0
|
|
20230825,190800,1238224200,83400,83400,83400,83400,0
|
|
20230825,190700,1238224200,83400,83400,83400,83400,0
|
|
20230825,190600,1238224200,83400,83400,83400,83400,0
|
|
20230825,190500,1238224200,83400,83400,83400,83400,0
|
|
20230825,190400,1238224200,83400,83400,83400,83400,0
|
|
20230825,190300,1238224200,83400,83400,83400,83400,0
|
|
20230825,190200,1238224200,83400,83400,83400,83400,0
|
|
20230825,190100,1238224200,83400,83400,83400,83400,0
|
|
20230825,190000,1238224200,83400,83400,83400,83400,0
|
|
20230825,185900,1238224200,83400,83400,83400,83400,0
|
|
20230825,185800,1238224200,83400,83400,83400,83400,0
|
|
20230825,185700,1238224200,83400,83400,83400,83400,0
|
|
20230825,185600,1238224200,83400,83400,83400,83400,0
|
|
20230825,185500,1238224200,83400,83400,83400,83400,0
|
|
20230825,185400,1238224200,83400,83400,83400,83400,0
|
|
20230825,185300,1238224200,83400,83400,83400,83400,0
|
|
20230825,185200,1238224200,83400,83400,83400,83400,0
|
|
20230825,185100,1238224200,83400,83400,83400,83400,0
|
|
20230825,185000,1238224200,83400,83400,83400,83400,179
|
|
20230825,184900,1238224200,83400,83400,83400,83400,0
|
|
20230825,184800,1238224200,83400,83400,83400,83400,0
|
|
20230825,184700,1238224200,83400,83400,83400,83400,0
|
|
20230825,184600,1238224200,83400,83400,83400,83400,0
|
|
20230825,184500,1238224200,83400,83400,83400,83400,0
|
|
20230825,184400,1238224200,83400,83400,83400,83400,0
|
|
20230825,184300,1238224200,83400,83400,83400,83400,0
|
|
20230825,184200,1238224200,83400,83400,83400,83400,0
|
|
20230825,184100,1238224200,83400,83400,83400,83400,0
|
|
20230825,184000,1238224200,83400,83400,83400,83400,0
|
|
20230825,183900,1238224200,83400,83400,83400,83400,0
|
|
20230825,183800,1238224200,83400,83400,83400,83400,0
|
|
20230825,183700,1238224200,83400,83400,83400,83400,0
|
|
20230825,183600,1238224200,83400,83400,83400,83400,0
|
|
20230825,183500,1238224200,83400,83400,83400,83400,0
|
|
20230825,183400,1238224200,83400,83400,83400,83400,0
|
|
20230825,183300,1238224200,83400,83400,83400,83400,0
|
|
20230825,183200,1238224200,83400,83400,83400,83400,0
|
|
20230825,183100,1238224200,83400,83400,83400,83400,0
|
|
20230825,183000,1238224200,83400,83400,83400,83400,0
|
|
20230825,182900,1238224200,83400,83400,83400,83400,0
|
|
20230825,182800,1238224200,83400,83400,83400,83400,0
|
|
20230825,182700,1238224200,83400,83400,83400,83400,0
|
|
20230825,182600,1238224200,83400,83400,83400,83400,0
|
|
20230825,182500,1238224200,83400,83400,83400,83400,0
|
|
20230825,182400,1238224200,83400,83400,83400,83400,0
|
|
20230825,182300,1238224200,83400,83400,83400,83400,0
|
|
20230825,182200,1238224200,83400,83400,83400,83400,0
|
|
20230825,182100,1238224200,83400,83400,83400,83400,0
|
|
20230825,182000,1238224200,83400,83400,83400,83400,179
|
|
20230825,181900,1238224200,83400,83400,83400,83400,0
|
|
20230825,181800,1238224200,83400,83400,83400,83400,0
|
|
20230825,181700,1238224200,83400,83400,83400,83400,0
|
|
20230825,181600,1238224200,83400,83400,83400,83400,0
|
|
20230825,181500,1238224200,83400,83400,83400,83400,0
|
|
20230825,181400,1238224200,83400,83400,83400,83400,0
|
|
20230825,181300,1238224200,83400,83400,83400,83400,0
|
|
20230825,181200,1238224200,83400,83400,83400,83400,0
|
|
20230825,181100,1238224200,83400,83400,83400,83400,0
|
|
20230825,181000,1238224200,83400,83400,83400,83400,0
|
|
20230825,180900,1238224200,83400,83400,83400,83400,0
|
|
20230825,180800,1238224200,83400,83400,83400,83400,0
|
|
20230825,180700,1238224200,83400,83400,83400,83400,0
|
|
20230825,180600,1238224200,83400,83400,83400,83400,0
|
|
20230825,180500,1238224200,83400,83400,83400,83400,0
|
|
20230825,180400,1238224200,83400,83400,83400,83400,0
|
|
20230825,180300,1238224200,83400,83400,83400,83400,0
|
|
20230825,180200,1238224200,83400,83400,83400,83400,0
|
|
20230825,180100,1238224200,83400,83400,83400,83400,0
|
|
20230825,180000,1238224200,83400,83400,83400,83400,0
|
|
20230825,175900,1238224200,83400,83400,83400,83400,0
|
|
20230825,175800,1238224200,83400,83400,83400,83400,0
|
|
20230825,175700,1238224200,83400,83400,83400,83400,0
|
|
20230825,175600,1238224200,83400,83400,83400,83400,0
|
|
20230825,175500,1238224200,83400,83400,83400,83400,0
|
|
20230825,175400,1238224200,83400,83400,83400,83400,0
|
|
20230825,175300,1238224200,83400,83400,83400,83400,0
|
|
20230825,175200,1238224200,83400,83400,83400,83400,0
|
|
20230825,175100,1238224200,83400,83400,83400,83400,0
|
|
20230825,175000,1238224200,83400,83400,83400,83400,179
|
|
20230825,174900,1238224200,83400,83400,83400,83400,0
|
|
20230825,174800,1238224200,83400,83400,83400,83400,0
|
|
20230825,174700,1238224200,83400,83400,83400,83400,0
|
|
20230825,174600,1238224200,83400,83400,83400,83400,0
|
|
20230825,174500,1238224200,83400,83400,83400,83400,0
|
|
20230825,174400,1238224200,83400,83400,83400,83400,0
|
|
20230825,174300,1238224200,83400,83400,83400,83400,0
|
|
20230825,174200,1238224200,83400,83400,83400,83400,0
|
|
20230825,174100,1238224200,83400,83400,83400,83400,0
|
|
20230825,174000,1238224200,83400,83400,83400,83400,0
|
|
20230825,173900,1238224200,83400,83400,83400,83400,0
|
|
20230825,173800,1238224200,83400,83400,83400,83400,0
|
|
20230825,173700,1238224200,83400,83400,83400,83400,0
|
|
20230825,173600,1238224200,83400,83400,83400,83400,0
|
|
20230825,173500,1238224200,83400,83400,83400,83400,0
|
|
20230825,173400,1238224200,83400,83400,83400,83400,0
|
|
20230825,173300,1238224200,83400,83400,83400,83400,0
|
|
20230825,173200,1238224200,83400,83400,83400,83400,0
|
|
20230825,173100,1238224200,83400,83400,83400,83400,0
|
|
20230825,173000,1238224200,83400,83400,83400,83400,0
|
|
20230825,172900,1238224200,83400,83400,83400,83400,0
|
|
20230825,172800,1238224200,83400,83400,83400,83400,0
|
|
20230825,172700,1238224200,83400,83400,83400,83400,0
|
|
20230825,172600,1238224200,83400,83400,83400,83400,0
|
|
20230825,172500,1238224200,83400,83400,83400,83400,0
|
|
20230825,172400,1238224200,83400,83400,83400,83400,0
|
|
20230825,172300,1238224200,83400,83400,83400,83400,0
|
|
20230825,172200,1238224200,83400,83400,83400,83400,0
|
|
20230825,172100,1238224200,83400,83400,83400,83400,0
|
|
20230825,172000,1238224200,83400,83400,83400,83400,179
|
|
20230825,171900,1238224200,83400,83400,83400,83400,0
|
|
20230825,171800,1238224200,83400,83400,83400,83400,0
|
|
20230825,171700,1238224200,83400,83400,83400,83400,0
|
|
20230825,171600,1238224200,83400,83400,83400,83400,0
|
|
20230825,171500,1238224200,83400,83400,83400,83400,0
|
|
20230825,171400,1238224200,83400,83400,83400,83400,0
|
|
20230825,171300,1238224200,83400,83400,83400,83400,0
|
|
20230825,171200,1238224200,83400,83400,83400,83400,0
|
|
20230825,171100,1238224200,83400,83400,83400,83400,0
|
|
20230825,171000,1238224200,83400,83400,83400,83400,0
|
|
20230825,170900,1238224200,83400,83400,83400,83400,0
|
|
20230825,170800,1238224200,83400,83400,83400,83400,0
|
|
20230825,170700,1238224200,83400,83400,83400,83400,0
|
|
20230825,170600,1238224200,83400,83400,83400,83400,0
|
|
20230825,170500,1238224200,83400,83400,83400,83400,0
|
|
20230825,170400,1238224200,83400,83400,83400,83400,0
|
|
20230825,170300,1238224200,83400,83400,83400,83400,0
|
|
20230825,170200,1238224200,83400,83400,83400,83400,0
|
|
20230825,170100,1238224200,83400,83400,83400,83400,0
|
|
20230825,170000,1238224200,83400,83400,83400,83400,0
|
|
20230825,165900,1238224200,83400,83400,83400,83400,0
|
|
20230825,165800,1238224200,83400,83400,83400,83400,0
|
|
20230825,165700,1238224200,83400,83400,83400,83400,0
|
|
20230825,165600,1238224200,83400,83400,83400,83400,0
|
|
20230825,165500,1238224200,83400,83400,83400,83400,0
|
|
20230825,165400,1238224200,83400,83400,83400,83400,0
|
|
20230825,165300,1238224200,83400,83400,83400,83400,0
|
|
20230825,165200,1238224200,83400,83400,83400,83400,0
|
|
20230825,165100,1238224200,83400,83400,83400,83400,0
|
|
20230825,165000,1238224200,83400,83400,83400,83400,179
|
|
20230825,164900,1238224200,83400,83400,83400,83400,0
|
|
20230825,164800,1238224200,83400,83400,83400,83400,0
|
|
20230825,164700,1238224200,83400,83400,83400,83400,0
|
|
20230825,164600,1238224200,83400,83400,83400,83400,0
|
|
20230825,164500,1238224200,83400,83400,83400,83400,0
|
|
20230825,164400,1238224200,83400,83400,83400,83400,0
|
|
20230825,164300,1238224200,83400,83400,83400,83400,0
|
|
20230825,164200,1238224200,83400,83400,83400,83400,0
|
|
20230825,164100,1238224200,83400,83400,83400,83400,0
|
|
20230825,164000,1238224200,83400,83400,83400,83400,0
|
|
20230825,163900,1238224200,83400,83400,83400,83400,0
|
|
20230825,163800,1238224200,83400,83400,83400,83400,0
|
|
20230825,163700,1238224200,83400,83400,83400,83400,0
|
|
20230825,163600,1238224200,83400,83400,83400,83400,0
|
|
20230825,163500,1238224200,83400,83400,83400,83400,0
|
|
20230825,163400,1238224200,83400,83400,83400,83400,0
|
|
20230825,163300,1238224200,83400,83400,83400,83400,0
|
|
20230825,163200,1238224200,83400,83400,83400,83400,0
|
|
20230825,163100,1238224200,83400,83400,83400,83400,0
|
|
20230825,163000,1238224200,83400,83400,83400,83400,0
|
|
20230825,162900,1238224200,83400,83400,83400,83400,0
|
|
20230825,162800,1238224200,83400,83400,83400,83400,0
|
|
20230825,162700,1238224200,83400,83400,83400,83400,0
|
|
20230825,162600,1238224200,83400,83400,83400,83400,0
|
|
20230825,162500,1238224200,83400,83400,83400,83400,0
|
|
20230825,162400,1238224200,83400,83400,83400,83400,0
|
|
20230825,162300,1238224200,83400,83400,83400,83400,0
|
|
20230825,162200,1238224200,83400,83400,83400,83400,0
|
|
20230825,162100,1238224200,83400,83400,83400,83400,0
|
|
20230825,162000,1238224200,83400,83400,83400,83400,179
|
|
20230825,161900,1238224200,83400,83400,83400,83400,0
|
|
20230825,161800,1238224200,83400,83400,83400,83400,0
|
|
20230825,161700,1238224200,83400,83400,83400,83400,0
|
|
20230825,161600,1238224200,83400,83400,83400,83400,0
|
|
20230825,161500,1238224200,83400,83400,83400,83400,0
|
|
20230825,161400,1238224200,83400,83400,83400,83400,0
|
|
20230825,161300,1238224200,83400,83400,83400,83400,0
|
|
20230825,161200,1238224200,83400,83400,83400,83400,0
|
|
20230825,161100,1238224200,83400,83400,83400,83400,0
|
|
20230825,161000,1238224200,83400,83400,83400,83400,0
|
|
20230825,160900,1238224200,83400,83400,83400,83400,0
|
|
20230825,160800,1238224200,83400,83400,83400,83400,0
|
|
20230825,160700,1238224200,83400,83400,83400,83400,0
|
|
20230825,160600,1238224200,83400,83400,83400,83400,0
|
|
20230825,160500,1238224200,83400,83400,83400,83400,0
|
|
20230825,160400,1238224200,83400,83400,83400,83400,0
|
|
20230825,160300,1238224200,83400,83400,83400,83400,0
|
|
20230825,160200,1238224200,83400,83400,83400,83400,0
|
|
20230825,160100,1238224200,83400,83400,83400,83400,0
|
|
20230825,160000,1238224200,83400,83400,83400,83400,0
|
|
20230825,155900,1238224200,83400,83400,83400,83400,0
|
|
20230825,155800,1238224200,83400,83400,83400,83400,0
|
|
20230825,155700,1238224200,83400,83400,83400,83400,0
|
|
20230825,155600,1238224200,83400,83400,83400,83400,0
|
|
20230825,155500,1238224200,83400,83400,83400,83400,0
|
|
20230825,155400,1238224200,83400,83400,83400,83400,0
|
|
20230825,155300,1238224200,83400,83400,83400,83400,0
|
|
20230825,155200,1238224200,83400,83400,83400,83400,0
|
|
20230825,155100,1238224200,83400,83400,83400,83400,0
|
|
20230825,155000,1238224200,83400,83400,83400,83400,179
|
|
20230825,154900,1238224200,83400,83400,83400,83400,0
|
|
20230825,154800,1238224200,83400,83400,83400,83400,0
|
|
20230825,154700,1238224200,83400,83400,83400,83400,0
|
|
20230825,154600,1238224200,83400,83400,83400,83400,0
|
|
20230825,154500,1238224200,83400,83400,83400,83400,0
|
|
20230825,154400,1238224200,83400,83400,83400,83400,0
|
|
20230825,154300,1238224200,83400,83400,83400,83400,0
|
|
20230825,154200,1238224200,83400,83400,83400,83400,0
|
|
20230825,154100,1238224200,83400,83400,83400,83400,0
|
|
20230825,154000,1238224200,83400,83400,83400,83400,0
|
|
20230825,153900,1238224200,83400,83400,83400,83400,0
|
|
20230825,153800,1238224200,83400,83400,83400,83400,0
|
|
20230825,153700,1238224200,83400,83400,83400,83400,0
|
|
20230825,153600,1238224200,83400,83400,83400,83400,0
|
|
20230825,153500,1238224200,83400,83400,83400,83400,0
|
|
20230825,153400,1238224200,83400,83400,83400,83400,0
|
|
20230825,153300,1238224200,83400,83400,83400,83400,0
|
|
20230825,153200,1238224200,83400,83400,83400,83400,0
|
|
20230825,153100,1238224200,83400,83400,83400,83400,0
|
|
20230825,153000,1238224200,83400,83400,83400,83400,179
|
|
20230825,152900,1223295600,83400,83400,83400,83400,0
|
|
20230825,152800,1223295600,83400,83400,83400,83400,0
|
|
20230825,152700,1223295600,83400,83400,83400,83400,0
|
|
20230825,152600,1223295600,83400,83400,83400,83400,0
|
|
20230825,152500,1223295600,83400,83400,83400,83400,0
|
|
20230825,152400,1223295600,83400,83400,83400,83400,0
|
|
20230825,152300,1223295600,83400,83400,83400,83400,0
|
|
20230825,152200,1223295600,83400,83400,83400,83400,0
|
|
20230825,152100,1223295600,83400,83400,83400,83400,0
|
|
20230825,152000,1223295600,83400,83400,83400,83400,0
|
|
20230825,151900,1223295600,83400,83400,83400,83300,137
|
|
20230825,151800,1211871000,83400,83300,83400,83300,127
|
|
20230825,151700,1201291600,83400,83400,83400,83400,151
|
|
20230825,151600,1188698200,83400,83500,83500,83400,16
|
|
20230825,151500,1187363300,83500,83500,83500,83500,1
|
|
20230825,151400,1187279800,83600,83600,83600,83600,2
|
|
20230825,151300,1187112600,83700,83700,83700,83700,0
|
|
20230825,151200,1187112600,83700,83700,83700,83700,0
|
|
20230825,151100,1187112600,83700,83700,83700,83700,10
|
|
20230825,151000,1186275600,83300,83300,83300,83300,33
|
|
20230825,150900,1183526700,83700,83700,83700,83700,9
|
|
20230825,150800,1182773400,83400,83500,83500,83400,40
|
|
20230825,150700,1179436100,83700,83600,83700,83600,3
|
|
20230825,150600,1179185100,83500,83600,83600,83500,154
|
|
20230825,150500,1166324800,83600,83600,83600,83600,0
|
|
20230825,150400,1166324800,83600,83600,83600,83600,15
|
|
20230825,150300,1165070800,83700,83700,83700,83700,23
|
|
20230825,150200,1163145700,83700,83700,83700,83700,10
|
|
20230825,150100,1162308700,83800,83700,83800,83700,66
|
|
20230825,150000,1156783900,83800,83800,83800,83800,0
|
|
20230825,145900,1156783900,83800,83800,83900,83800,29
|
|
20230825,145800,1154353500,83800,83800,83800,83800,2
|
|
20230825,145700,1154185900,83800,83800,83800,83800,1
|
|
20230825,145600,1154102100,83800,83800,83800,83800,2
|
|
20230825,145500,1153934500,83800,83800,83800,83800,34
|
|
20230825,145400,1151085300,83800,83900,83900,83800,11
|
|
20230825,145300,1150162700,83900,83700,83900,83700,91
|
|
20230825,145200,1142533300,83700,83700,83700,83700,28
|
|
20230825,145100,1140189700,83700,83800,83800,83700,102
|
|
20230825,145000,1131652200,83700,83700,83700,83700,21
|
|
20230825,144900,1129894500,83700,83800,83800,83700,130
|
|
20230825,144800,1119011100,83800,83800,83800,83800,19
|
|
20230825,144700,1117418900,83900,83900,83900,83900,16
|
|
20230825,144600,1116076500,83900,83900,83900,83900,3
|
|
20230825,144500,1115824800,83900,83800,83900,83800,7
|
|
20230825,144400,1115238100,83900,83900,83900,83900,21
|
|
20230825,144300,1113476200,83900,83900,83900,83900,23
|
|
20230825,144200,1111546500,83900,83900,83900,83900,100
|
|
20230825,144100,1103156500,83800,83800,83800,83800,11
|
|
20230825,144000,1102234700,83800,83800,83800,83800,41
|
|
20230825,143900,1098798900,83700,83700,83700,83700,5
|
|
20230825,143800,1098380400,83700,83700,83700,83700,1
|
|
20230825,143700,1098296700,83600,83600,83600,83600,0
|
|
20230825,143600,1098296700,83600,83600,83600,83600,22
|
|
20230825,143500,1096457500,83600,83600,83600,83600,48
|
|
20230825,143400,1092444700,83600,83800,83800,83600,67
|
|
20230825,143300,1086840000,83800,83800,83800,83800,13
|
|
20230825,143200,1085750600,83800,83800,83800,83800,13
|
|
20230825,143100,1084661200,83800,83800,83800,83800,10
|
|
20230825,143000,1083823200,83900,83900,83900,83900,5
|
|
20230825,142900,1083403700,83900,83800,83900,83600,38
|
|
20230825,142800,1080223600,83600,83600,83600,83600,33
|
|
20230825,142700,1077464800,83600,83600,83600,83600,13
|
|
20230825,142600,1076378000,83600,83600,83600,83600,12
|
|
20230825,142500,1075374800,83600,83600,83600,83600,0
|
|
20230825,142400,1075374800,83600,83600,83600,83600,20
|
|
20230825,142300,1073702800,83500,83500,83500,83500,0
|
|
20230825,142200,1073702800,83500,83500,83500,83500,0
|
|
20230825,142100,1073702800,83500,83500,83500,83500,61
|
|
20230825,142000,1068609300,83500,83400,83500,83400,72
|
|
20230825,141900,1062604300,83400,83400,83400,83400,4
|
|
20230825,141800,1062270700,83400,83400,83400,83400,1
|
|
20230825,141700,1062187300,83400,83400,83400,83400,38
|
|
20230825,141600,1059018100,83400,83400,83400,83400,28
|
|
20230825,141500,1056682900,83400,83400,83400,83400,30
|
|
20230825,141400,1054180900,83500,83500,83500,83500,16
|
|
20230825,141300,1052844900,83500,83500,83500,83500,6
|
|
20230825,141200,1052343900,83500,83400,83500,83400,34
|
|
20230825,141100,1049507100,83400,83500,83500,83400,182
|
|
20230825,141000,1034311600,83500,83600,83600,83500,9
|
|
20230825,140900,1033559600,83600,83600,83600,83600,40
|
|
20230825,140800,1030215600,83600,83600,83600,83600,12
|
|
20230825,140700,1029212400,83700,83700,83700,83700,4
|
|
20230825,140600,1028877600,83700,83700,83700,83700,114
|
|
20230825,140500,1019335800,83800,83800,83800,83800,53
|
|
20230825,140400,1014894400,83800,83800,83800,83800,11
|
|
20230825,140300,1013972600,83900,83900,83900,83900,0
|
|
20230825,140200,1013972600,83900,83900,83900,83900,0
|
|
20230825,140100,1013972600,83900,83900,83900,83900,0
|
|
20230825,140000,1013972600,83900,83900,83900,83900,12
|
|
20230825,135900,1012965800,83900,83900,83900,83700,15
|
|
20230825,135800,1011707500,83900,83900,83900,83900,0
|
|
20230825,135700,1011707500,83900,83900,83900,83900,0
|
|
20230825,135600,1011707500,83900,83900,83900,83900,6
|
|
20230825,135500,1011204100,83900,83600,83900,83600,52
|
|
20230825,135400,1006856600,83600,83700,83700,83600,24
|
|
20230825,135300,1004849500,83700,83700,83700,83700,0
|
|
20230825,135200,1004849500,83700,83700,83700,83700,20
|
|
20230825,135100,1003175500,83700,83700,83700,83700,19
|
|
20230825,135000,1001585200,84000,84000,84000,84000,0
|
|
20230825,134900,1001585200,84000,84000,84000,84000,1
|
|
20230825,134800,1001501200,83900,83700,83900,83700,125
|
|
20230825,134700,991018200,83700,83600,83700,83600,32
|
|
20230825,134600,988341800,83600,83600,83600,83600,25
|
|
20230825,134500,986251800,83600,83600,83600,83600,0
|
|
20230825,134400,986251800,83600,83600,83600,83600,10
|
|
20230825,134300,985415800,83600,83600,83600,83600,0
|
|
20230825,134200,985415800,83600,83600,83600,83600,0
|
|
20230825,134100,985415800,83600,83600,83600,83600,0
|
|
20230825,134000,985415800,83600,83800,83800,83600,60
|
|
20230825,133900,980396700,83800,83800,83800,83800,10
|
|
20230825,133800,979558700,83800,83800,83800,83800,0
|
|
20230825,133700,979558700,83800,83800,83800,83800,3
|
|
20230825,133600,979307300,83800,83800,83800,83800,15
|
|
20230825,133500,978050300,83800,83800,83800,83800,2
|
|
20230825,133400,977882700,83800,83800,83800,83800,101
|
|
20230825,133300,969418900,83800,83800,83800,83800,11
|
|
20230825,133200,968497100,83700,83700,83700,83700,24
|
|
20230825,133100,966488300,83600,83600,83600,83600,23
|
|
20230825,133000,964565500,83600,83600,83600,83600,0
|
|
20230825,132900,964565500,83600,83600,83600,83600,55
|
|
20230825,132800,959967500,83600,83500,83600,83400,11
|
|
20230825,132700,959048400,83400,83400,83400,83400,6
|
|
20230825,132600,958548000,83400,83300,83400,83300,10
|
|
20230825,132500,957714500,83400,83400,83400,83400,2
|
|
20230825,132400,957547700,83400,83400,83400,83200,10
|
|
20230825,132300,956714900,83400,83400,83400,83400,1
|
|
20230825,132200,956631500,83400,83400,83400,83400,0
|
|
20230825,132100,956631500,83400,83400,83400,83400,0
|
|
20230825,132000,956631500,83400,83300,83400,83200,277
|
|
20230825,131900,933571700,83400,83400,83400,83400,3
|
|
20230825,131800,933321500,83300,83400,83400,83300,40
|
|
20230825,131700,929989100,83400,83400,83400,83400,33
|
|
20230825,131600,927236900,83400,83400,83400,83400,3
|
|
20230825,131500,926986700,83400,83300,83400,83300,15
|
|
20230825,131400,925736700,83300,83300,83300,83300,0
|
|
20230825,131300,925736700,83300,83300,83300,83300,0
|
|
20230825,131200,925736700,83300,83300,83300,83300,50
|
|
20230825,131100,921571700,83300,83300,83300,83300,0
|
|
20230825,131000,921571700,83300,83300,83300,83300,1
|
|
20230825,130900,921488400,83400,83400,83400,83300,15
|
|
20230825,130800,920238400,83400,83400,83400,83400,1
|
|
20230825,130700,920155000,83300,83300,83300,83300,0
|
|
20230825,130600,920155000,83300,83300,83300,83300,11
|
|
20230825,130500,919238700,83400,83400,83400,83400,1
|
|
20230825,130400,919155300,83400,83400,83400,83400,1
|
|
20230825,130300,919071900,83300,83300,83300,83300,0
|
|
20230825,130200,919071900,83300,83300,83300,83300,1
|
|
20230825,130100,918988600,83400,83400,83400,83400,0
|
|
20230825,130000,918988600,83400,83400,83400,83400,1
|
|
20230825,125900,918905200,83300,83300,83300,83300,171
|
|
20230825,125800,904660900,83300,83300,83300,83300,24
|
|
20230825,125700,902661700,83300,83300,83300,83300,20
|
|
20230825,125600,900995700,83300,83300,83300,83300,95
|
|
20230825,125500,893082200,83400,83400,83400,83400,1
|
|
20230825,125400,892998800,83400,83300,83400,83300,49
|
|
20230825,125300,888917000,83400,83400,83400,83400,0
|
|
20230825,125200,888917000,83400,83400,83400,83400,26
|
|
20230825,125100,886748600,83400,83400,83400,83400,0
|
|
20230825,125000,886748600,83400,83500,83500,83400,366
|
|
20230825,124900,856198000,83500,83500,83500,83500,2
|
|
20230825,124800,856031000,83500,83600,83600,83500,518
|
|
20230825,124700,812777900,83500,83600,83600,83500,116
|
|
20230825,124600,803091700,83600,83600,83600,83600,1
|
|
20230825,124500,803008100,83600,83600,83600,83600,5
|
|
20230825,124400,802590100,83600,83600,83600,83600,1
|
|
20230825,124300,802506500,83600,83600,83600,83600,1
|
|
20230825,124200,802422900,83600,83600,83600,83600,0
|
|
20230825,124100,802422900,83600,83600,83600,83600,4
|
|
20230825,124000,802088500,83600,83600,83600,83600,44
|
|
20230825,123900,798410100,83600,83600,83600,83600,0
|
|
20230825,123800,798410100,83600,83600,83600,83600,20
|
|
20230825,123700,796738100,83600,83600,83600,83600,21
|
|
20230825,123600,794982500,83600,83600,83600,83600,12
|
|
20230825,123500,793979300,83600,83600,83600,83600,3
|
|
20230825,123400,793728500,83600,83600,83600,83600,2
|
|
20230825,123300,793561300,83600,83600,83600,83600,0
|
|
20230825,123200,793561300,83600,83600,83600,83600,0
|
|
20230825,123100,793561300,83600,83600,83600,83600,1
|
|
20230825,123000,793477700,83600,83600,83600,83600,0
|
|
20230825,122900,793477700,83600,83600,83600,83600,10
|
|
20230825,122800,792641700,83600,83600,83600,83600,0
|
|
20230825,122700,792641700,83600,83600,83600,83600,10
|
|
20230825,122600,791805700,83600,83600,83600,83600,15
|
|
20230825,122500,790551700,83600,83600,83600,83600,75
|
|
20230825,122400,784281700,83600,83700,83700,83600,20
|
|
20230825,122300,782609500,83700,83700,83700,83700,0
|
|
20230825,122200,782609500,83700,83700,83700,83700,0
|
|
20230825,122100,782609500,83700,83700,83700,83700,0
|
|
20230825,122000,782609500,83700,83700,83700,83700,3
|
|
20230825,121900,782358400,83700,83600,83700,83600,7
|
|
20230825,121800,781773100,83700,83600,83700,83600,51
|
|
20230825,121700,777509400,83600,83600,83600,83600,0
|
|
20230825,121600,777509400,83600,83600,83600,83600,1
|
|
20230825,121500,777425800,83600,83600,83600,83600,0
|
|
20230825,121400,777425800,83600,83600,83600,83600,1
|
|
20230825,121300,777342200,83600,83600,83600,83600,14
|
|
20230825,121200,776171800,83700,83700,83700,83700,0
|
|
20230825,121100,776171800,83700,83700,83700,83700,0
|
|
20230825,121000,776171800,83700,83700,83700,83700,40
|
|
20230825,120900,772823800,83700,83700,83700,83700,1
|
|
20230825,120800,772740100,83700,83700,83700,83700,0
|
|
20230825,120700,772740100,83700,83700,83700,83700,0
|
|
20230825,120600,772740100,83700,83700,83700,83700,101
|
|
20230825,120500,764286400,83700,83700,83700,83700,27
|
|
20230825,120400,762026500,83700,83700,83700,83700,0
|
|
20230825,120300,762026500,83700,83700,83700,83700,2
|
|
20230825,120200,761859100,83700,83700,83700,83700,14
|
|
20230825,120100,760687300,83700,83700,83700,83700,5
|
|
20230825,120000,760268800,83700,83700,83700,83700,0
|
|
20230825,115900,760268800,83700,83800,83800,83700,13
|
|
20230825,115800,759180600,83800,83800,83800,83800,0
|
|
20230825,115700,759180600,83800,83800,83800,83800,3
|
|
20230825,115600,758929200,83800,83900,83900,83800,13
|
|
20230825,115500,757838800,83800,83800,83800,83800,85
|
|
20230825,115400,750715800,83900,83800,83900,83800,26
|
|
20230825,115300,748534900,83800,83800,83800,83800,1
|
|
20230825,115200,748451100,83800,83800,83800,83800,19
|
|
20230825,115100,746858900,83800,83800,83800,83800,0
|
|
20230825,115000,746858900,83800,83800,83800,83800,0
|
|
20230825,114900,746858900,83800,83800,83800,83800,10
|
|
20230825,114800,746020900,83800,83800,83800,83800,0
|
|
20230825,114700,746020900,83800,83800,83800,83800,0
|
|
20230825,114600,746020900,83800,83800,83800,83800,15
|
|
20230825,114500,744763900,83900,83900,83900,83900,6
|
|
20230825,114400,744260500,83900,83900,83900,83900,11
|
|
20230825,114300,743337600,83900,83900,83900,83900,29
|
|
20230825,114200,740904500,83900,83900,83900,83900,97
|
|
20230825,114100,732766200,83900,83900,83900,83900,83
|
|
20230825,114000,725802500,84000,84000,84000,84000,0
|
|
20230825,113900,725802500,84000,84000,84000,84000,0
|
|
20230825,113800,725802500,84000,84000,84000,84000,0
|
|
20230825,113700,725802500,84000,84000,84000,84000,3
|
|
20230825,113600,725550500,84000,84000,84000,84000,2
|
|
20230825,113500,725382500,84000,84000,84000,84000,2
|
|
20230825,113400,725214500,84000,84000,84000,84000,2
|
|
20230825,113300,725046500,84000,84000,84000,84000,0
|
|
20230825,113200,725046500,84000,84000,84000,84000,6
|
|
20230825,113100,724542500,84000,84000,84000,84000,76
|
|
20230825,113000,718158500,84000,84000,84000,84000,128
|
|
20230825,112900,707406500,84000,84000,84000,84000,11
|
|
20230825,112800,706482500,84100,84100,84100,84100,6
|
|
20230825,112700,705977900,84100,84100,84100,84100,5
|
|
20230825,112600,705557400,84100,84100,84100,84100,20
|
|
20230825,112500,703875400,84100,84100,84100,84100,0
|
|
20230825,112400,703875400,84100,84000,84100,84000,13
|
|
20230825,112300,702783300,84000,84000,84000,84000,0
|
|
20230825,112200,702783300,84000,84000,84000,84000,1
|
|
20230825,112100,702699300,84000,84000,84000,84000,35
|
|
20230825,112000,699759300,84000,84000,84000,84000,62
|
|
20230825,111900,694551300,84200,84200,84200,84200,0
|
|
20230825,111800,694551300,84200,84200,84200,84200,0
|
|
20230825,111700,694551300,84200,84000,84200,84000,52
|
|
20230825,111600,690182900,84000,84000,84000,84000,25
|
|
20230825,111500,688082900,84000,84000,84000,84000,13
|
|
20230825,111400,686990900,84100,84100,84100,84100,87
|
|
20230825,111300,679674200,84100,84100,84100,84100,0
|
|
20230825,111200,679674200,84100,84200,84200,84100,4
|
|
20230825,111100,679337700,84200,84100,84200,84100,59
|
|
20230825,111000,674375700,84100,84100,84100,84100,5
|
|
20230825,110900,673955200,84200,84200,84200,84200,22
|
|
20230825,110800,672102800,84200,84200,84200,84200,20
|
|
20230825,110700,670418800,84200,84200,84200,84200,0
|
|
20230825,110600,670418800,84200,84300,84300,84200,38
|
|
20230825,110500,667218600,84300,84300,84300,84300,36
|
|
20230825,110400,664183800,84300,84200,84300,84200,14
|
|
20230825,110300,663004900,84200,84200,84200,84200,2
|
|
20230825,110200,662836500,84200,84200,84200,84200,0
|
|
20230825,110100,662836500,84200,84200,84200,84200,1
|
|
20230825,110000,662752300,84200,84100,84200,84000,302
|
|
20230825,105900,637353800,84000,84000,84000,84000,108
|
|
20230825,105800,628281800,84000,84100,84100,84000,26
|
|
20230825,105700,626097200,84000,84000,84000,84000,10
|
|
20230825,105600,625257200,84100,84100,84100,84100,1
|
|
20230825,105500,625173100,84100,84100,84100,84100,1
|
|
20230825,105400,625089000,84100,84100,84100,84100,11
|
|
20230825,105300,624163900,84000,84000,84000,83900,198
|
|
20230825,105200,607538500,84000,84000,84000,84000,7
|
|
20230825,105100,606950500,84000,84000,84000,84000,45
|
|
20230825,105000,603170500,84000,84000,84000,84000,40
|
|
20230825,104900,599810500,84000,84100,84100,84000,10
|
|
20230825,104800,598970000,84100,84100,84100,84100,18
|
|
20230825,104700,597456200,84100,84100,84100,84100,12
|
|
20230825,104600,596447000,84100,84100,84100,84100,5
|
|
20230825,104500,596026500,84100,84100,84100,84100,5
|
|
20230825,104400,595606000,84100,84100,84100,84100,5
|
|
20230825,104300,595185500,84000,84000,84000,84000,110
|
|
20230825,104200,585945500,84000,84000,84000,84000,40
|
|
20230825,104100,582585500,84000,84000,84000,84000,9
|
|
20230825,104000,581829500,84100,84000,84100,84000,58
|
|
20230825,103900,576957400,84000,84000,84000,84000,11
|
|
20230825,103800,576033400,84000,84100,84100,84000,15
|
|
20230825,103700,574773300,84100,84100,84100,84100,0
|
|
20230825,103600,574773300,84100,84100,84100,84100,5
|
|
20230825,103500,574352800,84100,84100,84100,84100,11
|
|
20230825,103400,573427700,84000,84000,84000,84000,15
|
|
20230825,103300,572167700,84000,84000,84100,84000,18
|
|
20230825,103200,570654600,84100,84000,84100,84000,5
|
|
20230825,103100,570234500,84100,84100,84100,84100,2
|
|
20230825,103000,570066300,84100,84100,84100,84100,10
|
|
20230825,102900,569225300,84000,84100,84100,84000,51
|
|
20230825,102800,564936300,84100,84100,84100,84100,49
|
|
20230825,102700,560815400,84100,84100,84100,84100,8
|
|
20230825,102600,560142600,84100,84100,84100,84100,2
|
|
20230825,102500,559974400,84100,84100,84200,84100,3
|
|
20230825,102400,559722000,84100,84100,84100,84100,1
|
|
20230825,102300,559637900,84100,84000,84100,84000,91
|
|
20230825,102200,551993600,84100,84100,84100,84100,81
|
|
20230825,102100,545181500,84100,84100,84100,84100,74
|
|
20230825,102000,538958100,84100,84000,84100,84000,115
|
|
20230825,101900,529290400,84000,84000,84000,84000,64
|
|
20230825,101800,523914400,84000,84100,84100,84000,38
|
|
20230825,101700,520719400,84100,84100,84100,84100,2
|
|
20230825,101600,520551200,84100,84100,84100,84100,0
|
|
20230825,101500,520551200,84100,84100,84100,84000,17
|
|
20230825,101400,519121600,84100,84100,84100,84100,59
|
|
20230825,101300,514159700,84300,84200,84300,84100,81
|
|
20230825,101200,507341400,84200,84300,84400,84200,238
|
|
20230825,101100,487281500,84200,84300,84400,84200,184
|
|
20230825,101000,471764500,84300,84100,84300,84100,153
|
|
20230825,100900,458881300,84100,84100,84100,84000,116
|
|
20230825,100800,449126700,84100,84100,84100,84100,1
|
|
20230825,100700,449042600,83800,83900,83900,83800,102
|
|
20230825,100600,440492800,83800,84100,84100,83800,9
|
|
20230825,100500,439738200,84100,83900,84100,83900,36
|
|
20230825,100400,436713300,83900,83900,83900,83900,1
|
|
20230825,100300,436629400,83800,83800,83800,83800,1
|
|
20230825,100200,436545600,83800,84000,84000,83800,3
|
|
20230825,100100,436294000,84000,84100,84100,84000,186
|
|
20230825,100000,420663300,84100,84000,84100,84000,7
|
|
20230825,095900,420075200,84100,84200,84200,84100,299
|
|
20230825,095800,394909100,84100,84200,84200,84100,76
|
|
20230825,095700,388515300,84100,84100,84100,84100,7
|
|
20230825,095600,387926600,84100,84100,84100,84100,4
|
|
20230825,095500,387590200,84100,84100,84100,84100,64
|
|
20230825,095400,382207800,84100,84100,84100,84100,13
|
|
20230825,095300,381114500,84100,84100,84200,84100,109
|
|
20230825,095200,371947400,84200,84000,84200,84000,64
|
|
20230825,095100,366565200,84000,84000,84000,84000,11
|
|
20230825,095000,365641200,83900,83800,83900,83800,47
|
|
20230825,094900,361701400,83700,83700,83700,83700,1
|
|
20230825,094800,361617700,83900,83900,83900,83900,2
|
|
20230825,094700,361449900,83900,83900,83900,83900,43
|
|
20230825,094600,357842200,83900,83900,83900,83900,70
|
|
20230825,094500,351969200,83700,83800,83800,83700,17
|
|
20230825,094400,350545400,83800,83800,83800,83800,0
|
|
20230825,094300,350545400,83800,83800,84100,83600,119
|
|
20230825,094200,340547700,83800,83900,83900,83800,71
|
|
20230825,094100,334596600,83900,84000,84000,83900,4
|
|
20230825,094000,334260800,84000,84000,84100,83800,26
|
|
20230825,093900,332076900,84000,83900,84000,83800,311
|
|
20230825,093800,305955100,83900,83800,83900,83800,31
|
|
20230825,093700,303356500,83800,83800,83800,83800,28
|
|
20230825,093600,301010100,83800,83700,83800,83400,103
|
|
20230825,093500,292403600,83800,83700,83800,83700,23
|
|
20230825,093400,290478000,83600,83600,83600,83600,5
|
|
20230825,093300,290060000,83700,83800,83800,83700,36
|
|
20230825,093200,287043300,83800,83900,83900,83800,26
|
|
20230825,093100,284864200,83800,83800,83800,83800,148
|
|
20230825,093000,272461800,83800,83700,83800,83600,172
|
|
20230825,092900,258060600,83700,83600,83700,83400,108
|
|
20230825,092800,249034600,83400,83500,83500,83400,144
|
|
20230825,092700,237010900,83400,83300,83400,83300,125
|
|
20230825,092600,226586900,83300,83200,83300,83200,117
|
|
20230825,092500,216841800,83300,83300,83300,83300,21
|
|
20230825,092400,215092500,83300,83400,83400,83200,125
|
|
20230825,092300,204687600,83400,83500,83500,83400,5
|
|
20230825,092200,204270500,83500,83500,83600,83500,4
|
|
20230825,092100,203936400,83500,83500,83800,83500,85
|
|
20230825,092000,196833500,83500,83400,83500,83400,13
|
|
20230825,091900,195748200,83400,83100,83400,83100,43
|
|
20230825,091800,192162300,83100,83400,83400,83100,32
|
|
20230825,091700,189494600,83400,83400,83400,83400,100
|
|
20230825,091600,181154600,83500,83500,83500,83500,41
|
|
20230825,091500,177731100,83700,83700,83900,83700,17
|
|
20230825,091400,176305900,83800,83300,83800,83200,171
|
|
20230825,091300,162035600,83300,83100,83300,83100,116
|
|
20230825,091200,152376000,83100,83100,83100,83100,110
|
|
20230825,091100,143235000,83100,83100,83100,83100,13
|
|
20230825,091000,142154700,83100,83100,83100,82900,101
|
|
20230825,090900,133768900,83300,83100,83300,83100,30
|
|
20230825,090800,131270900,83000,83300,83300,83000,27
|
|
20230825,090700,129029600,83300,83100,83300,82900,333
|
|
20230825,090600,101346900,83100,83200,83200,83000,116
|
|
20230825,090500,91710900,83300,83300,83300,83300,113
|
|
20230825,090400,82298000,83300,83300,83400,83300,58
|
|
20230825,090300,77465500,83100,83100,83100,83100,32
|
|
20230825,090200,74806300,83000,83000,83000,83000,109
|
|
20230825,090100,65759300,82700,82900,82900,82700,20
|
|
20230825,090000,64104700,82900,82600,82900,82500,775
|