653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195000,2410050910,12540,12540,12540,12540,4495
|
|
20230825,194900,2410050910,12540,12540,12540,12540,0
|
|
20230825,194800,2410050910,12540,12540,12540,12540,0
|
|
20230825,194700,2410050910,12540,12540,12540,12540,0
|
|
20230825,194600,2410050910,12540,12540,12540,12540,0
|
|
20230825,194500,2410050910,12540,12540,12540,12540,0
|
|
20230825,194400,2410050910,12540,12540,12540,12540,0
|
|
20230825,194300,2410050910,12540,12540,12540,12540,0
|
|
20230825,194200,2410050910,12540,12540,12540,12540,0
|
|
20230825,194100,2410050910,12540,12540,12540,12540,0
|
|
20230825,194000,2410050910,12540,12540,12540,12540,0
|
|
20230825,193900,2410050910,12540,12540,12540,12540,0
|
|
20230825,193800,2410050910,12540,12540,12540,12540,0
|
|
20230825,193700,2410050910,12540,12540,12540,12540,0
|
|
20230825,193600,2410050910,12540,12540,12540,12540,0
|
|
20230825,193500,2410050910,12540,12540,12540,12540,0
|
|
20230825,193400,2410050910,12540,12540,12540,12540,0
|
|
20230825,193300,2410050910,12540,12540,12540,12540,0
|
|
20230825,193200,2410050910,12540,12540,12540,12540,0
|
|
20230825,193100,2410050910,12540,12540,12540,12540,0
|
|
20230825,193000,2410050910,12540,12540,12540,12540,0
|
|
20230825,192900,2410050910,12540,12540,12540,12540,0
|
|
20230825,192800,2410050910,12540,12540,12540,12540,0
|
|
20230825,192700,2410050910,12540,12540,12540,12540,0
|
|
20230825,192600,2410050910,12540,12540,12540,12540,0
|
|
20230825,192500,2410050910,12540,12540,12540,12540,0
|
|
20230825,192400,2410050910,12540,12540,12540,12540,0
|
|
20230825,192300,2410050910,12540,12540,12540,12540,0
|
|
20230825,192200,2410050910,12540,12540,12540,12540,0
|
|
20230825,192100,2410050910,12540,12540,12540,12540,0
|
|
20230825,192000,2410050910,12540,12540,12540,12540,4495
|
|
20230825,191900,2410050910,12540,12540,12540,12540,0
|
|
20230825,191800,2410050910,12540,12540,12540,12540,0
|
|
20230825,191700,2410050910,12540,12540,12540,12540,0
|
|
20230825,191600,2410050910,12540,12540,12540,12540,0
|
|
20230825,191500,2410050910,12540,12540,12540,12540,0
|
|
20230825,191400,2410050910,12540,12540,12540,12540,0
|
|
20230825,191300,2410050910,12540,12540,12540,12540,0
|
|
20230825,191200,2410050910,12540,12540,12540,12540,0
|
|
20230825,191100,2410050910,12540,12540,12540,12540,0
|
|
20230825,191000,2410050910,12540,12540,12540,12540,0
|
|
20230825,190900,2410050910,12540,12540,12540,12540,0
|
|
20230825,190800,2410050910,12540,12540,12540,12540,0
|
|
20230825,190700,2410050910,12540,12540,12540,12540,0
|
|
20230825,190600,2410050910,12540,12540,12540,12540,0
|
|
20230825,190500,2410050910,12540,12540,12540,12540,0
|
|
20230825,190400,2410050910,12540,12540,12540,12540,0
|
|
20230825,190300,2410050910,12540,12540,12540,12540,0
|
|
20230825,190200,2410050910,12540,12540,12540,12540,0
|
|
20230825,190100,2410050910,12540,12540,12540,12540,0
|
|
20230825,190000,2410050910,12540,12540,12540,12540,0
|
|
20230825,185900,2410050910,12540,12540,12540,12540,0
|
|
20230825,185800,2410050910,12540,12540,12540,12540,0
|
|
20230825,185700,2410050910,12540,12540,12540,12540,0
|
|
20230825,185600,2410050910,12540,12540,12540,12540,0
|
|
20230825,185500,2410050910,12540,12540,12540,12540,0
|
|
20230825,185400,2410050910,12540,12540,12540,12540,0
|
|
20230825,185300,2410050910,12540,12540,12540,12540,0
|
|
20230825,185200,2410050910,12540,12540,12540,12540,0
|
|
20230825,185100,2410050910,12540,12540,12540,12540,0
|
|
20230825,185000,2410050910,12540,12540,12540,12540,4495
|
|
20230825,184900,2410050910,12540,12540,12540,12540,0
|
|
20230825,184800,2410050910,12540,12540,12540,12540,0
|
|
20230825,184700,2410050910,12540,12540,12540,12540,0
|
|
20230825,184600,2410050910,12540,12540,12540,12540,0
|
|
20230825,184500,2410050910,12540,12540,12540,12540,0
|
|
20230825,184400,2410050910,12540,12540,12540,12540,0
|
|
20230825,184300,2410050910,12540,12540,12540,12540,0
|
|
20230825,184200,2410050910,12540,12540,12540,12540,0
|
|
20230825,184100,2410050910,12540,12540,12540,12540,0
|
|
20230825,184000,2410050910,12540,12540,12540,12540,0
|
|
20230825,183900,2410050910,12540,12540,12540,12540,0
|
|
20230825,183800,2410050910,12540,12540,12540,12540,0
|
|
20230825,183700,2410050910,12540,12540,12540,12540,0
|
|
20230825,183600,2410050910,12540,12540,12540,12540,0
|
|
20230825,183500,2410050910,12540,12540,12540,12540,0
|
|
20230825,183400,2410050910,12540,12540,12540,12540,0
|
|
20230825,183300,2410050910,12540,12540,12540,12540,0
|
|
20230825,183200,2410050910,12540,12540,12540,12540,0
|
|
20230825,183100,2410050910,12540,12540,12540,12540,0
|
|
20230825,183000,2410050910,12540,12540,12540,12540,0
|
|
20230825,182900,2410050910,12540,12540,12540,12540,0
|
|
20230825,182800,2410050910,12540,12540,12540,12540,0
|
|
20230825,182700,2410050910,12540,12540,12540,12540,0
|
|
20230825,182600,2410050910,12540,12540,12540,12540,0
|
|
20230825,182500,2410050910,12540,12540,12540,12540,0
|
|
20230825,182400,2410050910,12540,12540,12540,12540,0
|
|
20230825,182300,2410050910,12540,12540,12540,12540,0
|
|
20230825,182200,2410050910,12540,12540,12540,12540,0
|
|
20230825,182100,2410050910,12540,12540,12540,12540,0
|
|
20230825,182000,2410050910,12540,12540,12540,12540,4495
|
|
20230825,181900,2410050910,12540,12540,12540,12540,0
|
|
20230825,181800,2410050910,12540,12540,12540,12540,0
|
|
20230825,181700,2410050910,12540,12540,12540,12540,0
|
|
20230825,181600,2410050910,12540,12540,12540,12540,0
|
|
20230825,181500,2410050910,12540,12540,12540,12540,0
|
|
20230825,181400,2410050910,12540,12540,12540,12540,0
|
|
20230825,181300,2410050910,12540,12540,12540,12540,0
|
|
20230825,181200,2410050910,12540,12540,12540,12540,0
|
|
20230825,181100,2410050910,12540,12540,12540,12540,0
|
|
20230825,181000,2410050910,12540,12540,12540,12540,0
|
|
20230825,180900,2410050910,12540,12540,12540,12540,0
|
|
20230825,180800,2410050910,12540,12540,12540,12540,0
|
|
20230825,180700,2410050910,12540,12540,12540,12540,0
|
|
20230825,180600,2410050910,12540,12540,12540,12540,0
|
|
20230825,180500,2410050910,12540,12540,12540,12540,0
|
|
20230825,180400,2410050910,12540,12540,12540,12540,0
|
|
20230825,180300,2410050910,12540,12540,12540,12540,0
|
|
20230825,180200,2410050910,12540,12540,12540,12540,0
|
|
20230825,180100,2410050910,12540,12540,12540,12540,0
|
|
20230825,180000,2410050910,12540,12540,12540,12540,0
|
|
20230825,175900,2410050910,12540,12540,12540,12540,0
|
|
20230825,175800,2410050910,12540,12540,12540,12540,0
|
|
20230825,175700,2410050910,12540,12540,12540,12540,0
|
|
20230825,175600,2410050910,12540,12540,12540,12540,0
|
|
20230825,175500,2410050910,12540,12540,12540,12540,0
|
|
20230825,175400,2410050910,12540,12540,12540,12540,0
|
|
20230825,175300,2410050910,12540,12540,12540,12540,0
|
|
20230825,175200,2410050910,12540,12540,12540,12540,0
|
|
20230825,175100,2410050910,12540,12540,12540,12540,0
|
|
20230825,175000,2410050910,12540,12540,12540,12540,4495
|
|
20230825,174900,2410050910,12540,12540,12540,12540,0
|
|
20230825,174800,2410050910,12540,12540,12540,12540,0
|
|
20230825,174700,2410050910,12540,12540,12540,12540,0
|
|
20230825,174600,2410050910,12540,12540,12540,12540,0
|
|
20230825,174500,2410050910,12540,12540,12540,12540,0
|
|
20230825,174400,2410050910,12540,12540,12540,12540,0
|
|
20230825,174300,2410050910,12540,12540,12540,12540,0
|
|
20230825,174200,2410050910,12540,12540,12540,12540,0
|
|
20230825,174100,2410050910,12540,12540,12540,12540,0
|
|
20230825,174000,2410050910,12540,12540,12540,12540,0
|
|
20230825,173900,2410050910,12540,12540,12540,12540,0
|
|
20230825,173800,2410050910,12540,12540,12540,12540,0
|
|
20230825,173700,2410050910,12540,12540,12540,12540,0
|
|
20230825,173600,2410050910,12540,12540,12540,12540,0
|
|
20230825,173500,2410050910,12540,12540,12540,12540,0
|
|
20230825,173400,2410050910,12540,12540,12540,12540,0
|
|
20230825,173300,2410050910,12540,12540,12540,12540,0
|
|
20230825,173200,2410050910,12540,12540,12540,12540,0
|
|
20230825,173100,2410050910,12540,12540,12540,12540,0
|
|
20230825,173000,2410050910,12540,12540,12540,12540,0
|
|
20230825,172900,2410050910,12540,12540,12540,12540,0
|
|
20230825,172800,2410050910,12540,12540,12540,12540,0
|
|
20230825,172700,2410050910,12540,12540,12540,12540,0
|
|
20230825,172600,2410050910,12540,12540,12540,12540,0
|
|
20230825,172500,2410050910,12540,12540,12540,12540,0
|
|
20230825,172400,2410050910,12540,12540,12540,12540,0
|
|
20230825,172300,2410050910,12540,12540,12540,12540,0
|
|
20230825,172200,2410050910,12540,12540,12540,12540,0
|
|
20230825,172100,2410050910,12540,12540,12540,12540,0
|
|
20230825,172000,2410050910,12540,12540,12540,12540,4495
|
|
20230825,171900,2410050910,12540,12540,12540,12540,0
|
|
20230825,171800,2410050910,12540,12540,12540,12540,0
|
|
20230825,171700,2410050910,12540,12540,12540,12540,0
|
|
20230825,171600,2410050910,12540,12540,12540,12540,0
|
|
20230825,171500,2410050910,12540,12540,12540,12540,0
|
|
20230825,171400,2410050910,12540,12540,12540,12540,0
|
|
20230825,171300,2410050910,12540,12540,12540,12540,0
|
|
20230825,171200,2410050910,12540,12540,12540,12540,0
|
|
20230825,171100,2410050910,12540,12540,12540,12540,0
|
|
20230825,171000,2410050910,12540,12540,12540,12540,0
|
|
20230825,170900,2410050910,12540,12540,12540,12540,0
|
|
20230825,170800,2410050910,12540,12540,12540,12540,0
|
|
20230825,170700,2410050910,12540,12540,12540,12540,0
|
|
20230825,170600,2410050910,12540,12540,12540,12540,0
|
|
20230825,170500,2410050910,12540,12540,12540,12540,0
|
|
20230825,170400,2410050910,12540,12540,12540,12540,0
|
|
20230825,170300,2410050910,12540,12540,12540,12540,0
|
|
20230825,170200,2410050910,12540,12540,12540,12540,0
|
|
20230825,170100,2410050910,12540,12540,12540,12540,0
|
|
20230825,170000,2410050910,12540,12540,12540,12540,0
|
|
20230825,165900,2410050910,12540,12540,12540,12540,0
|
|
20230825,165800,2410050910,12540,12540,12540,12540,0
|
|
20230825,165700,2410050910,12540,12540,12540,12540,0
|
|
20230825,165600,2410050910,12540,12540,12540,12540,0
|
|
20230825,165500,2410050910,12540,12540,12540,12540,0
|
|
20230825,165400,2410050910,12540,12540,12540,12540,0
|
|
20230825,165300,2410050910,12540,12540,12540,12540,0
|
|
20230825,165200,2410050910,12540,12540,12540,12540,0
|
|
20230825,165100,2410050910,12540,12540,12540,12540,0
|
|
20230825,165000,2410050910,12540,12540,12540,12540,4495
|
|
20230825,164900,2410050910,12540,12540,12540,12540,0
|
|
20230825,164800,2410050910,12540,12540,12540,12540,0
|
|
20230825,164700,2410050910,12540,12540,12540,12540,0
|
|
20230825,164600,2410050910,12540,12540,12540,12540,0
|
|
20230825,164500,2410050910,12540,12540,12540,12540,0
|
|
20230825,164400,2410050910,12540,12540,12540,12540,0
|
|
20230825,164300,2410050910,12540,12540,12540,12540,0
|
|
20230825,164200,2410050910,12540,12540,12540,12540,0
|
|
20230825,164100,2410050910,12540,12540,12540,12540,0
|
|
20230825,164000,2410050910,12540,12540,12540,12540,0
|
|
20230825,163900,2410050910,12540,12540,12540,12540,0
|
|
20230825,163800,2410050910,12540,12540,12540,12540,0
|
|
20230825,163700,2410050910,12540,12540,12540,12540,0
|
|
20230825,163600,2410050910,12540,12540,12540,12540,0
|
|
20230825,163500,2410050910,12540,12540,12540,12540,0
|
|
20230825,163400,2410050910,12540,12540,12540,12540,0
|
|
20230825,163300,2410050910,12540,12540,12540,12540,0
|
|
20230825,163200,2410050910,12540,12540,12540,12540,0
|
|
20230825,163100,2410050910,12540,12540,12540,12540,0
|
|
20230825,163000,2410050910,12540,12540,12540,12540,0
|
|
20230825,162900,2410050910,12540,12540,12540,12540,0
|
|
20230825,162800,2410050910,12540,12540,12540,12540,0
|
|
20230825,162700,2410050910,12540,12540,12540,12540,0
|
|
20230825,162600,2410050910,12540,12540,12540,12540,0
|
|
20230825,162500,2410050910,12540,12540,12540,12540,0
|
|
20230825,162400,2410050910,12540,12540,12540,12540,0
|
|
20230825,162300,2410050910,12540,12540,12540,12540,0
|
|
20230825,162200,2410050910,12540,12540,12540,12540,0
|
|
20230825,162100,2410050910,12540,12540,12540,12540,0
|
|
20230825,162000,2410050910,12540,12540,12540,12540,4495
|
|
20230825,161900,2410050910,12540,12540,12540,12540,0
|
|
20230825,161800,2410050910,12540,12540,12540,12540,0
|
|
20230825,161700,2410050910,12540,12540,12540,12540,0
|
|
20230825,161600,2410050910,12540,12540,12540,12540,0
|
|
20230825,161500,2410050910,12540,12540,12540,12540,0
|
|
20230825,161400,2410050910,12540,12540,12540,12540,0
|
|
20230825,161300,2410050910,12540,12540,12540,12540,0
|
|
20230825,161200,2410050910,12540,12540,12540,12540,0
|
|
20230825,161100,2410050910,12540,12540,12540,12540,0
|
|
20230825,161000,2410050910,12540,12540,12540,12540,0
|
|
20230825,160900,2410050910,12540,12540,12540,12540,0
|
|
20230825,160800,2410050910,12540,12540,12540,12540,0
|
|
20230825,160700,2410050910,12540,12540,12540,12540,0
|
|
20230825,160600,2410050910,12540,12540,12540,12540,0
|
|
20230825,160500,2410050910,12540,12540,12540,12540,0
|
|
20230825,160400,2410050910,12540,12540,12540,12540,0
|
|
20230825,160300,2410050910,12540,12540,12540,12540,0
|
|
20230825,160200,2410050910,12540,12540,12540,12540,0
|
|
20230825,160100,2410050910,12540,12540,12540,12540,0
|
|
20230825,160000,2410050910,12540,12540,12540,12540,0
|
|
20230825,155900,2410050910,12540,12540,12540,12540,0
|
|
20230825,155800,2410050910,12540,12540,12540,12540,0
|
|
20230825,155700,2410050910,12540,12540,12540,12540,0
|
|
20230825,155600,2410050910,12540,12540,12540,12540,0
|
|
20230825,155500,2410050910,12540,12540,12540,12540,0
|
|
20230825,155400,2410050910,12540,12540,12540,12540,0
|
|
20230825,155300,2410050910,12540,12540,12540,12540,0
|
|
20230825,155200,2410050910,12540,12540,12540,12540,0
|
|
20230825,155100,2410050910,12540,12540,12540,12540,0
|
|
20230825,155000,2410050910,12540,12540,12540,12540,4495
|
|
20230825,154900,2410050910,12540,12540,12540,12540,0
|
|
20230825,154800,2410050910,12540,12540,12540,12540,0
|
|
20230825,154700,2410050910,12540,12540,12540,12540,0
|
|
20230825,154600,2410050910,12540,12540,12540,12540,0
|
|
20230825,154500,2410050910,12540,12540,12540,12540,0
|
|
20230825,154400,2410050910,12540,12540,12540,12540,0
|
|
20230825,154300,2410050910,12540,12540,12540,12540,0
|
|
20230825,154200,2410050910,12540,12540,12540,12540,0
|
|
20230825,154100,2410050910,12540,12540,12540,12540,0
|
|
20230825,154000,2410050910,12540,12540,12540,12540,0
|
|
20230825,153900,2410050910,12540,12540,12540,12540,0
|
|
20230825,153800,2410050910,12540,12540,12540,12540,0
|
|
20230825,153700,2410050910,12540,12540,12540,12540,0
|
|
20230825,153600,2410050910,12540,12540,12540,12540,0
|
|
20230825,153500,2410050910,12540,12540,12540,12540,0
|
|
20230825,153400,2410050910,12540,12540,12540,12540,0
|
|
20230825,153300,2410050910,12540,12540,12540,12540,0
|
|
20230825,153200,2410050910,12540,12540,12540,12540,0
|
|
20230825,153100,2410050910,12540,12540,12540,12540,0
|
|
20230825,153000,2410050910,12540,12540,12540,12540,4495
|
|
20230825,152900,2353683610,12600,12600,12600,12600,0
|
|
20230825,152800,2353683610,12600,12600,12600,12600,0
|
|
20230825,152700,2353683610,12600,12600,12600,12600,0
|
|
20230825,152600,2353683610,12600,12600,12600,12600,0
|
|
20230825,152500,2353683610,12600,12600,12600,12600,0
|
|
20230825,152400,2353683610,12600,12600,12600,12600,0
|
|
20230825,152300,2353683610,12600,12600,12600,12600,0
|
|
20230825,152200,2353683610,12600,12600,12600,12600,0
|
|
20230825,152100,2353683610,12600,12600,12600,12600,0
|
|
20230825,152000,2353683610,12600,12600,12600,12600,0
|
|
20230825,151900,2353683610,12600,12560,12610,12560,211
|
|
20230825,151800,2351030810,12610,12630,12630,12550,223
|
|
20230825,151700,2348230510,12620,12590,12620,12540,2051
|
|
20230825,151600,2322412080,12600,12630,12630,12600,165
|
|
20230825,151500,2320332450,12630,12600,12640,12590,380
|
|
20230825,151400,2315543810,12590,12630,12630,12580,1366
|
|
20230825,151300,2298339850,12610,12650,12650,12610,133
|
|
20230825,151200,2296661420,12620,12670,12670,12620,43
|
|
20230825,151100,2296117010,12620,12630,12630,12620,250
|
|
20230825,151000,2292961550,12630,12670,12670,12630,269
|
|
20230825,150900,2289556580,12670,12670,12670,12670,1
|
|
20230825,150800,2289543910,12680,12700,12720,12680,389
|
|
20230825,150700,2284607480,12700,12700,12720,12700,164
|
|
20230825,150600,2282524600,12730,12780,12780,12730,709
|
|
20230825,150500,2273498530,12800,12720,12800,12720,403
|
|
20230825,150400,2268346110,12710,12680,12710,12670,144
|
|
20230825,150300,2266519970,12680,12810,12810,12580,2606
|
|
20230825,150200,2233556140,12810,12740,12830,12730,2322
|
|
20230825,150100,2203833080,12750,12650,12750,12650,488
|
|
20230825,150000,2197624790,12650,12650,12650,12650,3
|
|
20230825,145900,2197586840,12650,12630,12650,12630,1074
|
|
20230825,145800,2184004720,12640,12640,12640,12640,10
|
|
20230825,145700,2183878320,12610,12620,12620,12610,1505
|
|
20230825,145600,2164898820,12620,12630,12630,12620,69
|
|
20230825,145500,2164027680,12640,12640,12640,12640,6
|
|
20230825,145400,2163951840,12650,12640,12650,12640,115
|
|
20230825,145300,2162497240,12640,12610,12650,12610,26
|
|
20230825,145200,2162168750,12640,12600,12640,12600,173
|
|
20230825,145100,2159983840,12590,12590,12590,12590,0
|
|
20230825,145000,2159983840,12590,12590,12590,12590,0
|
|
20230825,144900,2159983840,12590,12570,12590,12570,567
|
|
20230825,144800,2152854470,12570,12550,12570,12550,268
|
|
20230825,144700,2149489990,12520,12530,12550,12520,308
|
|
20230825,144600,2145633400,12550,12550,12550,12550,122
|
|
20230825,144500,2144102300,12540,12540,12540,12530,36
|
|
20230825,144400,2143651020,12530,12540,12540,12530,3
|
|
20230825,144300,2143613420,12540,12540,12540,12540,30
|
|
20230825,144200,2143237220,12540,12520,12540,12510,437
|
|
20230825,144100,2137763710,12520,12520,12520,12520,2
|
|
20230825,144000,2137738670,12510,12540,12540,12510,53
|
|
20230825,143900,2137074990,12550,12550,12550,12550,15
|
|
20230825,143800,2136886740,12550,12550,12550,12550,295
|
|
20230825,143700,2133184490,12540,12520,12540,12520,3
|
|
20230825,143600,2133146910,12510,12530,12530,12510,7
|
|
20230825,143500,2133059220,12510,12520,12540,12510,556
|
|
20230825,143400,2126098300,12510,12510,12510,12510,3
|
|
20230825,143300,2126060770,12510,12510,12550,12510,106
|
|
20230825,143200,2124731610,12510,12510,12510,12510,200
|
|
20230825,143100,2122229610,12510,12510,12520,12510,108
|
|
20230825,143000,2120878520,12510,12520,12540,12510,624
|
|
20230825,142900,2113070170,12520,12520,12520,12520,10
|
|
20230825,142800,2112944970,12520,12520,12520,12520,111
|
|
20230825,142700,2111555250,12520,12520,12520,12520,7
|
|
20230825,142600,2111467610,12510,12510,12510,12510,0
|
|
20230825,142500,2111467610,12510,12510,12510,12510,1
|
|
20230825,142400,2111455100,12570,12570,12570,12570,4
|
|
20230825,142300,2111404820,12520,12510,12520,12500,3861
|
|
20230825,142200,2063138860,12510,12530,12530,12510,1154
|
|
20230825,142100,2048697840,12580,12580,12580,12580,8
|
|
20230825,142000,2048597200,12590,12590,12590,12590,20
|
|
20230825,141900,2048345400,12610,12580,12610,12580,10
|
|
20230825,141800,2048219570,12580,12580,12580,12580,0
|
|
20230825,141700,2048219570,12580,12580,12580,12580,12
|
|
20230825,141600,2048068610,12580,12510,12580,12510,381
|
|
20230825,141500,2043289250,12510,12530,12540,12510,1349
|
|
20230825,141400,2026409710,12530,12540,12540,12530,94
|
|
20230825,141300,2025231360,12550,12560,12560,12550,75
|
|
20230825,141200,2024289560,12590,12590,12590,12590,0
|
|
20230825,141100,2024289560,12590,12590,12590,12590,22
|
|
20230825,141000,2024012580,12590,12590,12590,12560,320
|
|
20230825,140900,2019984380,12600,12600,12600,12600,2
|
|
20230825,140800,2019959180,12600,12610,12610,12600,35
|
|
20230825,140700,2019517980,12610,12610,12610,12610,0
|
|
20230825,140600,2019517980,12610,12610,12610,12610,0
|
|
20230825,140500,2019517980,12610,12610,12610,12610,0
|
|
20230825,140400,2019517980,12610,12610,12610,12610,12
|
|
20230825,140300,2019366660,12510,12510,12510,12510,0
|
|
20230825,140200,2019366660,12510,12560,12560,12510,802
|
|
20230825,140100,2009321400,12530,12570,12570,12530,2000
|
|
20230825,140000,1984243970,12570,12570,12570,12570,0
|
|
20230825,135900,1984243970,12570,12600,12600,12570,134
|
|
20230825,135800,1982558510,12590,12590,12600,12580,398
|
|
20230825,135700,1977547680,12590,12630,12630,12590,630
|
|
20230825,135600,1969607390,12630,12630,12630,12630,2
|
|
20230825,135500,1969582130,12630,12630,12630,12630,12
|
|
20230825,135400,1969430570,12630,12630,12630,12630,4
|
|
20230825,135300,1969380050,12630,12630,12630,12630,1
|
|
20230825,135200,1969367420,12630,12630,12630,12630,131
|
|
20230825,135100,1967712890,12640,12640,12640,12640,1
|
|
20230825,135000,1967700250,12640,12640,12640,12640,21
|
|
20230825,134900,1967434810,12640,12640,12640,12640,81
|
|
20230825,134800,1966410970,12700,12700,12700,12700,0
|
|
20230825,134700,1966410970,12700,12700,12700,12700,0
|
|
20230825,134600,1966410970,12700,12680,12700,12640,991
|
|
20230825,134500,1953871350,12700,12710,12710,12680,108
|
|
20230825,134400,1952498830,12720,12720,12720,12720,0
|
|
20230825,134300,1952498830,12720,12720,12720,12720,20
|
|
20230825,134200,1952244430,12720,12720,12720,12720,1
|
|
20230825,134100,1952231710,12680,12680,12680,12680,1
|
|
20230825,134000,1952219030,12680,12680,12680,12680,57
|
|
20230825,133900,1951496270,12680,12670,12680,12670,20
|
|
20230825,133800,1951242680,12670,12670,12670,12670,3
|
|
20230825,133700,1951204670,12670,12670,12670,12670,52
|
|
20230825,133600,1950545830,12670,12680,12680,12670,14
|
|
20230825,133500,1950368440,12680,12680,12680,12680,0
|
|
20230825,133400,1950368440,12680,12670,12680,12670,97
|
|
20230825,133300,1949139360,12680,12680,12680,12680,20
|
|
20230825,133200,1948885760,12670,12670,12670,12670,72
|
|
20230825,133100,1947973520,12670,12670,12670,12670,39
|
|
20230825,133000,1947479390,12680,12680,12680,12680,0
|
|
20230825,132900,1947479390,12680,12680,12680,12680,48
|
|
20230825,132800,1946870750,12680,12680,12680,12680,0
|
|
20230825,132700,1946870750,12680,12680,12680,12680,3
|
|
20230825,132600,1946832710,12660,12660,12660,12660,0
|
|
20230825,132500,1946832710,12660,12670,12670,12660,52
|
|
20230825,132400,1946173960,12680,12680,12680,12680,0
|
|
20230825,132300,1946173960,12680,12680,12680,12680,58
|
|
20230825,132200,1945438520,12680,12680,12680,12680,0
|
|
20230825,132100,1945438520,12680,12680,12680,12680,1
|
|
20230825,132000,1945425840,12690,12710,12750,12680,559
|
|
20230825,131900,1938324670,12750,12750,12750,12750,38
|
|
20230825,131800,1937840170,12750,12750,12750,12750,10
|
|
20230825,131700,1937712670,12750,12750,12750,12750,0
|
|
20230825,131600,1937712670,12750,12700,12750,12700,500
|
|
20230825,131500,1931344220,12700,12700,12700,12700,0
|
|
20230825,131400,1931344220,12700,12680,12700,12680,17
|
|
20230825,131300,1931128500,12680,12680,12680,12680,6
|
|
20230825,131200,1931052420,12650,12650,12650,12650,0
|
|
20230825,131100,1931052420,12650,12650,12650,12650,0
|
|
20230825,131000,1931052420,12650,12660,12660,12650,151
|
|
20230825,130900,1929140830,12660,12690,12690,12660,28
|
|
20230825,130800,1928785810,12690,12690,12690,12690,0
|
|
20230825,130700,1928785810,12690,12690,12690,12690,200
|
|
20230825,130600,1926247810,12640,12640,12640,12640,0
|
|
20230825,130500,1926247810,12640,12640,12640,12640,6
|
|
20230825,130400,1926171970,12640,12640,12640,12640,20
|
|
20230825,130300,1925919170,12640,12640,12640,12580,314
|
|
20230825,130200,1921953810,12640,12640,12640,12640,15
|
|
20230825,130100,1921764210,12640,12640,12640,12640,10
|
|
20230825,130000,1921637810,12640,12640,12640,12640,1
|
|
20230825,125900,1921625170,12540,12560,12560,12540,70
|
|
20230825,125800,1920746220,12590,12550,12590,12550,195
|
|
20230825,125700,1918298570,12550,12550,12550,12550,5
|
|
20230825,125600,1918235820,12590,12590,12590,12590,31
|
|
20230825,125500,1917845530,12590,12560,12590,12540,48
|
|
20230825,125400,1917242500,12650,12650,12650,12650,0
|
|
20230825,125300,1917242500,12650,12650,12670,12650,154
|
|
20230825,125200,1915293160,12540,12590,12590,12540,904
|
|
20230825,125100,1903943320,12580,12590,12590,12580,102
|
|
20230825,125000,1902660150,12590,12590,12590,12590,34
|
|
20230825,124900,1902232090,12590,12590,12590,12590,5
|
|
20230825,124800,1902169140,12590,12590,12590,12590,710
|
|
20230825,124700,1893230240,12590,12600,12600,12590,74
|
|
20230825,124600,1892298280,12600,12620,12620,12600,145
|
|
20230825,124500,1890470640,12610,12670,12670,12610,427
|
|
20230825,124400,1885080260,12680,12680,12680,12680,0
|
|
20230825,124300,1885080260,12680,12670,12680,12670,22
|
|
20230825,124200,1884801410,12670,12670,12670,12670,9
|
|
20230825,124100,1884687380,12670,12670,12670,12670,226
|
|
20230825,124000,1881823960,12690,12690,12690,12690,20
|
|
20230825,123900,1881570160,12700,12700,12700,12700,390
|
|
20230825,123800,1876617160,12700,12700,12700,12700,10
|
|
20230825,123700,1876490160,12700,12700,12700,12700,30
|
|
20230825,123600,1876109160,12700,12700,12700,12700,0
|
|
20230825,123500,1876109160,12700,12700,12700,12700,19
|
|
20230825,123400,1875867860,12700,12700,12700,12700,1
|
|
20230825,123300,1875855160,12600,12640,12640,12600,1470
|
|
20230825,123200,1857317120,12630,12630,12630,12630,0
|
|
20230825,123100,1857317120,12630,12630,12630,12630,2
|
|
20230825,123000,1857291860,12630,12650,12650,12630,1464
|
|
20230825,122900,1838791490,12640,12640,12640,12640,0
|
|
20230825,122800,1838791490,12640,12670,12670,12640,350
|
|
20230825,122700,1834362060,12710,12700,12710,12700,26
|
|
20230825,122600,1834031610,12700,12710,12710,12700,25
|
|
20230825,122500,1833714060,12720,12720,12720,12720,0
|
|
20230825,122400,1833714060,12720,12720,12720,12720,1
|
|
20230825,122300,1833701340,12720,12720,12720,12720,102
|
|
20230825,122200,1832403900,12720,12690,12720,12690,452
|
|
20230825,122100,1826654510,12660,12660,12660,12660,0
|
|
20230825,122000,1826654510,12660,12660,12660,12660,0
|
|
20230825,121900,1826654510,12660,12660,12660,12660,30
|
|
20230825,121800,1826274710,12650,12660,12660,12650,560
|
|
20230825,121700,1819190010,12670,12680,12680,12670,118
|
|
20230825,121600,1817694860,12680,12680,12680,12680,3
|
|
20230825,121500,1817656820,12660,12660,12660,12660,0
|
|
20230825,121400,1817656820,12660,12660,12660,12660,26
|
|
20230825,121300,1817327660,12660,12670,12670,12660,324
|
|
20230825,121200,1813225750,12660,12670,12670,12660,282
|
|
20230825,121100,1809654700,12670,12670,12670,12670,1
|
|
20230825,121000,1809642030,12660,12690,12690,12660,1144
|
|
20230825,120900,1795130030,12690,12740,12740,12690,1115
|
|
20230825,120800,1780970980,12720,12730,12730,12720,300
|
|
20230825,120700,1777154970,12720,12720,12720,12710,72
|
|
20230825,120600,1776239150,12720,12720,12720,12720,6
|
|
20230825,120500,1776162830,12720,12720,12720,12720,32
|
|
20230825,120400,1775755790,12730,12760,12760,12730,140
|
|
20230825,120300,1773973250,12740,12740,12740,12740,41
|
|
20230825,120200,1773450910,12740,12740,12740,12740,9
|
|
20230825,120100,1773336250,12730,12730,12730,12730,2
|
|
20230825,120000,1773310790,12730,12740,12740,12730,3
|
|
20230825,115900,1773272580,12730,12750,12750,12730,69
|
|
20230825,115800,1772393060,12750,12750,12750,12750,0
|
|
20230825,115700,1772393060,12750,12750,12750,12750,133
|
|
20230825,115600,1770697310,12750,12780,12780,12750,80
|
|
20230825,115500,1769674940,12780,12780,12780,12780,2
|
|
20230825,115400,1769649380,12770,12770,12780,12770,401
|
|
20230825,115300,1764525700,12780,12720,12780,12720,349
|
|
20230825,115200,1760085550,12720,12720,12720,12720,51
|
|
20230825,115100,1759436830,12740,12750,12750,12740,56
|
|
20230825,115000,1758723050,12740,12760,12760,12740,12
|
|
20230825,114900,1758570090,12790,12790,12790,12790,2
|
|
20230825,114800,1758544510,12770,12790,12790,12770,307
|
|
20230825,114700,1754624020,12770,12730,12770,12730,6
|
|
20230825,114600,1754547600,12700,12730,12730,12700,327
|
|
20230825,114500,1750391280,12730,12740,12740,12730,1130
|
|
20230825,114400,1736005340,12740,12740,12740,12740,215
|
|
20230825,114300,1733266240,12730,12740,12740,12730,84
|
|
20230825,114200,1732196420,12730,12730,12730,12730,38
|
|
20230825,114100,1731712680,12800,12750,12800,12720,419
|
|
20230825,114000,1726379080,12760,12790,12790,12760,1548
|
|
20230825,113900,1706618770,12800,12800,12800,12800,105
|
|
20230825,113800,1705274770,12800,12780,12800,12780,50
|
|
20230825,113700,1704635750,12780,12790,12790,12780,272
|
|
20230825,113600,1701158720,12800,12800,12800,12800,113
|
|
20230825,113500,1699712320,12810,12820,12820,12810,175
|
|
20230825,113400,1697470270,12820,12820,12820,12820,35
|
|
20230825,113300,1697021570,12830,12830,12830,12830,1
|
|
20230825,113200,1697008740,12830,12830,12830,12830,13
|
|
20230825,113100,1696841950,12830,12830,12830,12820,525
|
|
20230825,113000,1690110840,12830,12820,12830,12800,619
|
|
20230825,112900,1682173910,12840,12840,12840,12830,57
|
|
20230825,112800,1681442540,12840,12830,12840,12830,95
|
|
20230825,112700,1680223680,12820,12820,12820,12820,85
|
|
20230825,112600,1679133980,12820,12810,12820,12810,538
|
|
20230825,112500,1672236830,12810,12800,12810,12790,239
|
|
20230825,112400,1669178080,12790,12800,12810,12790,255
|
|
20230825,112300,1665914850,12800,12790,12800,12790,82
|
|
20230825,112200,1664865350,12800,12790,12800,12790,350
|
|
20230825,112100,1660385630,12800,12750,12800,12730,279
|
|
20230825,112000,1656826930,12750,12750,12750,12740,307
|
|
20230825,111900,1652914780,12750,12790,12790,12750,252
|
|
20230825,111800,1649700910,12790,12770,12790,12750,393
|
|
20230825,111700,1644686640,12770,12800,12800,12770,1542
|
|
20230825,111600,1624984170,12800,12820,12820,12800,144
|
|
20230825,111500,1623140950,12810,12790,12810,12760,747
|
|
20230825,111400,1613596720,12790,12790,12790,12790,9
|
|
20230825,111300,1613481610,12770,12780,12780,12770,475
|
|
20230825,111200,1607414810,12820,12820,12820,12820,1
|
|
20230825,111100,1607401990,12830,12820,12830,12770,305
|
|
20230825,111000,1603497610,12820,12750,12820,12750,119
|
|
20230825,110900,1601979310,12770,12790,12790,12770,1123
|
|
20230825,110800,1587633190,12780,12810,12840,12780,552
|
|
20230825,110700,1580554960,12820,12790,12840,12790,246
|
|
20230825,110600,1577408080,12790,12850,12850,12790,661
|
|
20230825,110500,1568935800,12850,12810,12850,12810,305
|
|
20230825,110400,1565024790,12810,12780,12810,12780,240
|
|
20230825,110300,1561955400,12780,12780,12780,12780,224
|
|
20230825,110200,1559092680,12780,12780,12780,12780,113
|
|
20230825,110100,1557648540,12750,12770,12780,12750,545
|
|
20230825,110000,1550692230,12770,12740,12770,12740,710
|
|
20230825,105900,1541641680,12740,12710,12740,12710,205
|
|
20230825,105800,1539033980,12690,12690,12720,12690,934
|
|
20230825,105700,1527169400,12720,12700,12720,12700,269
|
|
20230825,105600,1523752420,12700,12670,12700,12670,822
|
|
20230825,105500,1513319460,12680,12680,12680,12680,10
|
|
20230825,105400,1513192660,12680,12680,12680,12680,10
|
|
20230825,105300,1513065860,12680,12660,12680,12660,237
|
|
20230825,105200,1510065420,12680,12680,12680,12660,349
|
|
20230825,105100,1505644040,12680,12680,12700,12680,250
|
|
20230825,105000,1502469780,12680,12690,12700,12680,252
|
|
20230825,104900,1499270330,12690,12690,12690,12680,43
|
|
20230825,104800,1498724860,12690,12690,12690,12630,229
|
|
20230825,104700,1495825870,12690,12680,12690,12680,29
|
|
20230825,104600,1495458060,12680,12690,12690,12680,33
|
|
20230825,104500,1495039300,12660,12620,12660,12610,2202
|
|
20230825,104400,1467212430,12620,12620,12620,12620,650
|
|
20230825,104300,1459009430,12620,12600,12620,12600,197
|
|
20230825,104200,1456523490,12600,12590,12600,12590,148
|
|
20230825,104100,1454659150,12570,12570,12570,12570,137
|
|
20230825,104000,1452937060,12570,12570,12570,12570,10
|
|
20230825,103900,1452811360,12570,12600,12600,12570,250
|
|
20230825,103800,1449664900,12630,12630,12630,12630,69
|
|
20230825,103700,1448793430,12650,12650,12650,12650,127
|
|
20230825,103600,1447186880,12660,12640,12660,12640,321
|
|
20230825,103500,1443125620,12630,12630,12630,12630,889
|
|
20230825,103400,1431897550,12630,12590,12630,12590,1130
|
|
20230825,103300,1417647060,12590,12550,12590,12550,2740
|
|
20230825,103200,1383226870,12550,12550,12560,12550,16
|
|
20230825,103100,1383026050,12550,12550,12550,12550,2
|
|
20230825,103000,1383000950,12510,12520,12520,12510,330
|
|
20230825,102900,1378871330,12510,12510,12510,12510,80
|
|
20230825,102800,1377870530,12510,12520,12520,12510,177
|
|
20230825,102700,1375656190,12520,12520,12550,12520,62
|
|
20230825,102600,1374879830,12520,12560,12560,12520,902
|
|
20230825,102500,1363571010,12550,12550,12550,12550,2
|
|
20230825,102400,1363545910,12560,12540,12560,12540,21
|
|
20230825,102300,1363282440,12510,12520,12520,12510,20
|
|
20230825,102200,1363032230,12520,12520,12520,12520,201
|
|
20230825,102100,1360515710,12520,12540,12550,12510,17
|
|
20230825,102000,1360302570,12540,12540,12540,12510,341
|
|
20230825,101900,1356034320,12490,12550,12550,12490,313
|
|
20230825,101800,1352122990,12530,12490,12530,12490,801
|
|
20230825,101700,1342115290,12490,12510,12510,12490,448
|
|
20230825,101600,1336517780,12500,12500,12500,12500,100
|
|
20230825,101500,1335267780,12500,12500,12500,12500,396
|
|
20230825,101400,1330317780,12490,12480,12500,12470,704
|
|
20230825,101300,1321528960,12500,12500,12500,12500,0
|
|
20230825,101200,1321528960,12500,12500,12500,12490,484
|
|
20230825,101100,1315479410,12510,12520,12520,12510,171
|
|
20230825,101000,1313339410,12520,12520,12520,12520,121
|
|
20230825,100900,1311824490,12520,12520,12520,12520,84
|
|
20230825,100800,1310772810,12520,12520,12520,12520,178
|
|
20230825,100700,1308544250,12510,12510,12510,12510,9
|
|
20230825,100600,1308431660,12580,12590,12590,12580,5
|
|
20230825,100500,1308368750,12590,12520,12590,12510,325
|
|
20230825,100400,1304301560,12520,12520,12520,12520,8
|
|
20230825,100300,1304201400,12520,12580,12580,12520,957
|
|
20230825,100200,1292176080,12580,12580,12580,12580,47
|
|
20230825,100100,1291584820,12580,12580,12580,12570,43
|
|
20230825,100000,1291043890,12570,12600,12600,12570,607
|
|
20230825,095900,1283410130,12600,12600,12600,12580,173
|
|
20230825,095800,1281230490,12600,12600,12600,12600,50
|
|
20230825,095700,1280600490,12600,12600,12600,12600,70
|
|
20230825,095600,1279718490,12600,12600,12600,12570,430
|
|
20230825,095500,1274300610,12600,12570,12640,12570,666
|
|
20230825,095400,1265904330,12570,12580,12600,12570,126
|
|
20230825,095300,1264320190,12550,12450,12550,12450,2916
|
|
20230825,095200,1227814230,12470,12480,12480,12450,822
|
|
20230825,095100,1217569140,12480,12510,12510,12480,62
|
|
20230825,095000,1216794090,12510,12500,12510,12500,154
|
|
20230825,094900,1214868680,12500,12470,12510,12450,1245
|
|
20230825,094800,1199320960,12480,12480,12480,12480,165
|
|
20230825,094700,1197261760,12450,12400,12450,12400,1146
|
|
20230825,094600,1183025500,12400,12420,12420,12400,888
|
|
20230825,094500,1171999750,12420,12440,12440,12420,682
|
|
20230825,094400,1163523500,12430,12440,12450,12430,613
|
|
20230825,094300,1155897820,12500,12450,12500,12420,287
|
|
20230825,094200,1152323410,12450,12450,12450,12420,1487
|
|
20230825,094100,1133827180,12450,12450,12500,12420,2506
|
|
20230825,094000,1102637660,12450,12520,12540,12400,4775
|
|
20230825,093900,1043020180,12520,12530,12540,12520,584
|
|
20230825,093800,1035707430,12540,12580,12580,12530,368
|
|
20230825,093700,1031092900,12520,12540,12540,12520,2604
|
|
20230825,093600,998478900,12540,12580,12590,12540,1337
|
|
20230825,093500,981683350,12580,12600,12600,12580,1991
|
|
20230825,093400,956613850,12600,12600,12640,12590,743
|
|
20230825,093300,947250220,12600,12650,12660,12600,1970
|
|
20230825,093200,922347150,12620,12650,12650,12580,9549
|
|
20230825,093100,801844740,12650,12640,12670,12620,1981
|
|
20230825,093000,776796910,12650,12690,12690,12650,2366
|
|
20230825,092900,746840410,12690,12690,12690,12680,397
|
|
20230825,092800,741802550,12690,12700,12710,12690,1683
|
|
20230825,092700,720430520,12700,12730,12730,12690,1503
|
|
20230825,092600,701347330,12690,12720,12730,12690,2529
|
|
20230825,092500,669183100,12730,12740,12810,12720,1024
|
|
20230825,092400,656116320,12740,12730,12750,12720,655
|
|
20230825,092300,647782820,12780,12740,12780,12730,1143
|
|
20230825,092200,633224490,12740,12750,12800,12730,2731
|
|
20230825,092100,598408540,12750,12820,12820,12750,1542
|
|
20230825,092000,578686370,12820,12820,12830,12820,140
|
|
20230825,091900,576890320,12830,12890,12890,12800,807
|
|
20230825,091800,566519980,12890,12900,12900,12890,78
|
|
20230825,091700,565514300,12890,12880,12890,12880,189
|
|
20230825,091600,563078960,12880,12950,12950,12830,1380
|
|
20230825,091500,545333500,12860,12990,12990,12860,1768
|
|
20230825,091400,522440940,13000,12990,13040,12990,532
|
|
20230825,091300,515523850,12940,12910,13000,12910,2924
|
|
20230825,091200,477573820,12910,12900,12910,12860,999
|
|
20230825,091100,464685550,12900,12900,12900,12880,560
|
|
20230825,091000,457468990,12890,12910,12960,12890,592
|
|
20230825,090900,449829500,12960,13000,13000,12900,1220
|
|
20230825,090800,434020130,13000,13020,13040,12990,1608
|
|
20230825,090700,413103690,13010,13050,13070,13010,2227
|
|
20230825,090600,384081880,13070,13070,13110,13030,2961
|
|
20230825,090500,345352500,13050,13060,13060,13000,2235
|
|
20230825,090400,316209900,13060,12930,13070,12930,2860
|
|
20230825,090300,279124950,12900,12780,12900,12780,3863
|
|
20230825,090200,229401510,12790,12720,12790,12700,3747
|
|
20230825,090100,181755510,12720,12720,12760,12670,4084
|
|
20230825,090000,129922490,12720,12910,12930,12700,10139
|