649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194600,3902725400,12730,12730,12730,12730,4528
|
|
20230825,194500,3902725400,12730,12730,12730,12730,0
|
|
20230825,194400,3902725400,12730,12730,12730,12730,0
|
|
20230825,194300,3902725400,12730,12730,12730,12730,0
|
|
20230825,194200,3902725400,12730,12730,12730,12730,0
|
|
20230825,194100,3902725400,12730,12730,12730,12730,0
|
|
20230825,194000,3902725400,12730,12730,12730,12730,0
|
|
20230825,193900,3902725400,12730,12730,12730,12730,0
|
|
20230825,193800,3902725400,12730,12730,12730,12730,0
|
|
20230825,193700,3902725400,12730,12730,12730,12730,0
|
|
20230825,193600,3902725400,12730,12730,12730,12730,0
|
|
20230825,193500,3902725400,12730,12730,12730,12730,0
|
|
20230825,193400,3902725400,12730,12730,12730,12730,0
|
|
20230825,193300,3902725400,12730,12730,12730,12730,0
|
|
20230825,193200,3902725400,12730,12730,12730,12730,0
|
|
20230825,193100,3902725400,12730,12730,12730,12730,0
|
|
20230825,193000,3902725400,12730,12730,12730,12730,0
|
|
20230825,192900,3902725400,12730,12730,12730,12730,0
|
|
20230825,192800,3902725400,12730,12730,12730,12730,0
|
|
20230825,192700,3902725400,12730,12730,12730,12730,0
|
|
20230825,192600,3902725400,12730,12730,12730,12730,0
|
|
20230825,192500,3902725400,12730,12730,12730,12730,0
|
|
20230825,192400,3902725400,12730,12730,12730,12730,0
|
|
20230825,192300,3902725400,12730,12730,12730,12730,0
|
|
20230825,192200,3902725400,12730,12730,12730,12730,0
|
|
20230825,192100,3902725400,12730,12730,12730,12730,0
|
|
20230825,192000,3902725400,12730,12730,12730,12730,0
|
|
20230825,191900,3902725400,12730,12730,12730,12730,0
|
|
20230825,191800,3902725400,12730,12730,12730,12730,0
|
|
20230825,191700,3902725400,12730,12730,12730,12730,0
|
|
20230825,191600,3902725400,12730,12730,12730,12730,4528
|
|
20230825,191500,3902725400,12730,12730,12730,12730,0
|
|
20230825,191400,3902725400,12730,12730,12730,12730,0
|
|
20230825,191300,3902725400,12730,12730,12730,12730,0
|
|
20230825,191200,3902725400,12730,12730,12730,12730,0
|
|
20230825,191100,3902725400,12730,12730,12730,12730,0
|
|
20230825,191000,3902725400,12730,12730,12730,12730,0
|
|
20230825,190900,3902725400,12730,12730,12730,12730,0
|
|
20230825,190800,3902725400,12730,12730,12730,12730,0
|
|
20230825,190700,3902725400,12730,12730,12730,12730,0
|
|
20230825,190600,3902725400,12730,12730,12730,12730,0
|
|
20230825,190500,3902725400,12730,12730,12730,12730,0
|
|
20230825,190400,3902725400,12730,12730,12730,12730,0
|
|
20230825,190300,3902725400,12730,12730,12730,12730,0
|
|
20230825,190200,3902725400,12730,12730,12730,12730,0
|
|
20230825,190100,3902725400,12730,12730,12730,12730,0
|
|
20230825,190000,3902725400,12730,12730,12730,12730,0
|
|
20230825,185900,3902725400,12730,12730,12730,12730,0
|
|
20230825,185800,3902725400,12730,12730,12730,12730,0
|
|
20230825,185700,3902725400,12730,12730,12730,12730,0
|
|
20230825,185600,3902725400,12730,12730,12730,12730,0
|
|
20230825,185500,3902725400,12730,12730,12730,12730,0
|
|
20230825,185400,3902725400,12730,12730,12730,12730,0
|
|
20230825,185300,3902725400,12730,12730,12730,12730,0
|
|
20230825,185200,3902725400,12730,12730,12730,12730,0
|
|
20230825,185100,3902725400,12730,12730,12730,12730,0
|
|
20230825,185000,3902725400,12730,12730,12730,12730,0
|
|
20230825,184900,3902725400,12730,12730,12730,12730,0
|
|
20230825,184800,3902725400,12730,12730,12730,12730,0
|
|
20230825,184700,3902725400,12730,12730,12730,12730,0
|
|
20230825,184600,3902725400,12730,12730,12730,12730,4528
|
|
20230825,184500,3902725400,12730,12730,12730,12730,0
|
|
20230825,184400,3902725400,12730,12730,12730,12730,0
|
|
20230825,184300,3902725400,12730,12730,12730,12730,0
|
|
20230825,184200,3902725400,12730,12730,12730,12730,0
|
|
20230825,184100,3902725400,12730,12730,12730,12730,0
|
|
20230825,184000,3902725400,12730,12730,12730,12730,0
|
|
20230825,183900,3902725400,12730,12730,12730,12730,0
|
|
20230825,183800,3902725400,12730,12730,12730,12730,0
|
|
20230825,183700,3902725400,12730,12730,12730,12730,0
|
|
20230825,183600,3902725400,12730,12730,12730,12730,0
|
|
20230825,183500,3902725400,12730,12730,12730,12730,0
|
|
20230825,183400,3902725400,12730,12730,12730,12730,0
|
|
20230825,183300,3902725400,12730,12730,12730,12730,0
|
|
20230825,183200,3902725400,12730,12730,12730,12730,0
|
|
20230825,183100,3902725400,12730,12730,12730,12730,0
|
|
20230825,183000,3902725400,12730,12730,12730,12730,0
|
|
20230825,182900,3902725400,12730,12730,12730,12730,0
|
|
20230825,182800,3902725400,12730,12730,12730,12730,0
|
|
20230825,182700,3902725400,12730,12730,12730,12730,0
|
|
20230825,182600,3902725400,12730,12730,12730,12730,0
|
|
20230825,182500,3902725400,12730,12730,12730,12730,0
|
|
20230825,182400,3902725400,12730,12730,12730,12730,0
|
|
20230825,182300,3902725400,12730,12730,12730,12730,0
|
|
20230825,182200,3902725400,12730,12730,12730,12730,0
|
|
20230825,182100,3902725400,12730,12730,12730,12730,0
|
|
20230825,182000,3902725400,12730,12730,12730,12730,0
|
|
20230825,181900,3902725400,12730,12730,12730,12730,0
|
|
20230825,181800,3902725400,12730,12730,12730,12730,0
|
|
20230825,181700,3902725400,12730,12730,12730,12730,0
|
|
20230825,181600,3902725400,12730,12730,12730,12730,4528
|
|
20230825,181500,3902725400,12730,12730,12730,12730,0
|
|
20230825,181400,3902725400,12730,12730,12730,12730,0
|
|
20230825,181300,3902725400,12730,12730,12730,12730,0
|
|
20230825,181200,3902725400,12730,12730,12730,12730,0
|
|
20230825,181100,3902725400,12730,12730,12730,12730,0
|
|
20230825,181000,3902725400,12730,12730,12730,12730,0
|
|
20230825,180900,3902725400,12730,12730,12730,12730,0
|
|
20230825,180800,3902725400,12730,12730,12730,12730,0
|
|
20230825,180700,3902725400,12730,12730,12730,12730,0
|
|
20230825,180600,3902725400,12730,12730,12730,12730,0
|
|
20230825,180500,3902725400,12730,12730,12730,12730,0
|
|
20230825,180400,3902725400,12730,12730,12730,12730,0
|
|
20230825,180300,3902725400,12730,12730,12730,12730,0
|
|
20230825,180200,3902725400,12730,12730,12730,12730,0
|
|
20230825,180100,3902725400,12730,12730,12730,12730,0
|
|
20230825,180000,3902725400,12730,12730,12730,12730,0
|
|
20230825,175900,3902725400,12730,12730,12730,12730,0
|
|
20230825,175800,3902725400,12730,12730,12730,12730,0
|
|
20230825,175700,3902725400,12730,12730,12730,12730,0
|
|
20230825,175600,3902725400,12730,12730,12730,12730,0
|
|
20230825,175500,3902725400,12730,12730,12730,12730,0
|
|
20230825,175400,3902725400,12730,12730,12730,12730,0
|
|
20230825,175300,3902725400,12730,12730,12730,12730,0
|
|
20230825,175200,3902725400,12730,12730,12730,12730,0
|
|
20230825,175100,3902725400,12730,12730,12730,12730,0
|
|
20230825,175000,3902725400,12730,12730,12730,12730,0
|
|
20230825,174900,3902725400,12730,12730,12730,12730,0
|
|
20230825,174800,3902725400,12730,12730,12730,12730,0
|
|
20230825,174700,3902725400,12730,12730,12730,12730,0
|
|
20230825,174600,3902725400,12730,12730,12730,12730,4528
|
|
20230825,174500,3902725400,12730,12730,12730,12730,0
|
|
20230825,174400,3902725400,12730,12730,12730,12730,0
|
|
20230825,174300,3902725400,12730,12730,12730,12730,0
|
|
20230825,174200,3902725400,12730,12730,12730,12730,0
|
|
20230825,174100,3902725400,12730,12730,12730,12730,0
|
|
20230825,174000,3902725400,12730,12730,12730,12730,0
|
|
20230825,173900,3902725400,12730,12730,12730,12730,0
|
|
20230825,173800,3902725400,12730,12730,12730,12730,0
|
|
20230825,173700,3902725400,12730,12730,12730,12730,0
|
|
20230825,173600,3902725400,12730,12730,12730,12730,0
|
|
20230825,173500,3902725400,12730,12730,12730,12730,0
|
|
20230825,173400,3902725400,12730,12730,12730,12730,0
|
|
20230825,173300,3902725400,12730,12730,12730,12730,0
|
|
20230825,173200,3902725400,12730,12730,12730,12730,0
|
|
20230825,173100,3902725400,12730,12730,12730,12730,0
|
|
20230825,173000,3902725400,12730,12730,12730,12730,0
|
|
20230825,172900,3902725400,12730,12730,12730,12730,0
|
|
20230825,172800,3902725400,12730,12730,12730,12730,0
|
|
20230825,172700,3902725400,12730,12730,12730,12730,0
|
|
20230825,172600,3902725400,12730,12730,12730,12730,0
|
|
20230825,172500,3902725400,12730,12730,12730,12730,0
|
|
20230825,172400,3902725400,12730,12730,12730,12730,0
|
|
20230825,172300,3902725400,12730,12730,12730,12730,0
|
|
20230825,172200,3902725400,12730,12730,12730,12730,0
|
|
20230825,172100,3902725400,12730,12730,12730,12730,0
|
|
20230825,172000,3902725400,12730,12730,12730,12730,0
|
|
20230825,171900,3902725400,12730,12730,12730,12730,0
|
|
20230825,171800,3902725400,12730,12730,12730,12730,0
|
|
20230825,171700,3902725400,12730,12730,12730,12730,0
|
|
20230825,171600,3902725400,12730,12730,12730,12730,4528
|
|
20230825,171500,3902725400,12730,12730,12730,12730,0
|
|
20230825,171400,3902725400,12730,12730,12730,12730,0
|
|
20230825,171300,3902725400,12730,12730,12730,12730,0
|
|
20230825,171200,3902725400,12730,12730,12730,12730,0
|
|
20230825,171100,3902725400,12730,12730,12730,12730,0
|
|
20230825,171000,3902725400,12730,12730,12730,12730,0
|
|
20230825,170900,3902725400,12730,12730,12730,12730,0
|
|
20230825,170800,3902725400,12730,12730,12730,12730,0
|
|
20230825,170700,3902725400,12730,12730,12730,12730,0
|
|
20230825,170600,3902725400,12730,12730,12730,12730,0
|
|
20230825,170500,3902725400,12730,12730,12730,12730,0
|
|
20230825,170400,3902725400,12730,12730,12730,12730,0
|
|
20230825,170300,3902725400,12730,12730,12730,12730,0
|
|
20230825,170200,3902725400,12730,12730,12730,12730,0
|
|
20230825,170100,3902725400,12730,12730,12730,12730,0
|
|
20230825,170000,3902725400,12730,12730,12730,12730,0
|
|
20230825,165900,3902725400,12730,12730,12730,12730,0
|
|
20230825,165800,3902725400,12730,12730,12730,12730,0
|
|
20230825,165700,3902725400,12730,12730,12730,12730,0
|
|
20230825,165600,3902725400,12730,12730,12730,12730,0
|
|
20230825,165500,3902725400,12730,12730,12730,12730,0
|
|
20230825,165400,3902725400,12730,12730,12730,12730,0
|
|
20230825,165300,3902725400,12730,12730,12730,12730,0
|
|
20230825,165200,3902725400,12730,12730,12730,12730,0
|
|
20230825,165100,3902725400,12730,12730,12730,12730,0
|
|
20230825,165000,3902725400,12730,12730,12730,12730,0
|
|
20230825,164900,3902725400,12730,12730,12730,12730,0
|
|
20230825,164800,3902725400,12730,12730,12730,12730,0
|
|
20230825,164700,3902725400,12730,12730,12730,12730,0
|
|
20230825,164600,3902725400,12730,12730,12730,12730,4528
|
|
20230825,164500,3902725400,12730,12730,12730,12730,0
|
|
20230825,164400,3902725400,12730,12730,12730,12730,0
|
|
20230825,164300,3902725400,12730,12730,12730,12730,0
|
|
20230825,164200,3902725400,12730,12730,12730,12730,0
|
|
20230825,164100,3902725400,12730,12730,12730,12730,0
|
|
20230825,164000,3902725400,12730,12730,12730,12730,0
|
|
20230825,163900,3902725400,12730,12730,12730,12730,0
|
|
20230825,163800,3902725400,12730,12730,12730,12730,0
|
|
20230825,163700,3902725400,12730,12730,12730,12730,0
|
|
20230825,163600,3902725400,12730,12730,12730,12730,0
|
|
20230825,163500,3902725400,12730,12730,12730,12730,0
|
|
20230825,163400,3902725400,12730,12730,12730,12730,0
|
|
20230825,163300,3902725400,12730,12730,12730,12730,0
|
|
20230825,163200,3902725400,12730,12730,12730,12730,0
|
|
20230825,163100,3902725400,12730,12730,12730,12730,0
|
|
20230825,163000,3902725400,12730,12730,12730,12730,0
|
|
20230825,162900,3902725400,12730,12730,12730,12730,0
|
|
20230825,162800,3902725400,12730,12730,12730,12730,0
|
|
20230825,162700,3902725400,12730,12730,12730,12730,0
|
|
20230825,162600,3902725400,12730,12730,12730,12730,0
|
|
20230825,162500,3902725400,12730,12730,12730,12730,0
|
|
20230825,162400,3902725400,12730,12730,12730,12730,0
|
|
20230825,162300,3902725400,12730,12730,12730,12730,0
|
|
20230825,162200,3902725400,12730,12730,12730,12730,0
|
|
20230825,162100,3902725400,12730,12730,12730,12730,0
|
|
20230825,162000,3902725400,12730,12730,12730,12730,0
|
|
20230825,161900,3902725400,12730,12730,12730,12730,0
|
|
20230825,161800,3902725400,12730,12730,12730,12730,0
|
|
20230825,161700,3902725400,12730,12730,12730,12730,0
|
|
20230825,161600,3902725400,12730,12730,12730,12730,4528
|
|
20230825,161500,3902725400,12730,12730,12730,12730,0
|
|
20230825,161400,3902725400,12730,12730,12730,12730,0
|
|
20230825,161300,3902725400,12730,12730,12730,12730,0
|
|
20230825,161200,3902725400,12730,12730,12730,12730,0
|
|
20230825,161100,3902725400,12730,12730,12730,12730,0
|
|
20230825,161000,3902725400,12730,12730,12730,12730,0
|
|
20230825,160900,3902725400,12730,12730,12730,12730,0
|
|
20230825,160800,3902725400,12730,12730,12730,12730,0
|
|
20230825,160700,3902725400,12730,12730,12730,12730,0
|
|
20230825,160600,3902725400,12730,12730,12730,12730,0
|
|
20230825,160500,3902725400,12730,12730,12730,12730,0
|
|
20230825,160400,3902725400,12730,12730,12730,12730,0
|
|
20230825,160300,3902725400,12730,12730,12730,12730,0
|
|
20230825,160200,3902725400,12730,12730,12730,12730,0
|
|
20230825,160100,3902725400,12730,12730,12730,12730,0
|
|
20230825,160000,3902725400,12730,12730,12730,12730,0
|
|
20230825,155900,3902725400,12730,12730,12730,12730,0
|
|
20230825,155800,3902725400,12730,12730,12730,12730,0
|
|
20230825,155700,3902725400,12730,12730,12730,12730,0
|
|
20230825,155600,3902725400,12730,12730,12730,12730,0
|
|
20230825,155500,3902725400,12730,12730,12730,12730,0
|
|
20230825,155400,3902725400,12730,12730,12730,12730,0
|
|
20230825,155300,3902725400,12730,12730,12730,12730,0
|
|
20230825,155200,3902725400,12730,12730,12730,12730,0
|
|
20230825,155100,3902725400,12730,12730,12730,12730,0
|
|
20230825,155000,3902725400,12730,12730,12730,12730,0
|
|
20230825,154900,3902725400,12730,12730,12730,12730,0
|
|
20230825,154800,3902725400,12730,12730,12730,12730,0
|
|
20230825,154700,3902725400,12730,12730,12730,12730,0
|
|
20230825,154600,3902725400,12730,12730,12730,12730,4528
|
|
20230825,154500,3902725400,12730,12730,12730,12730,0
|
|
20230825,154400,3902725400,12730,12730,12730,12730,0
|
|
20230825,154300,3902725400,12730,12730,12730,12730,0
|
|
20230825,154200,3902725400,12730,12730,12730,12730,0
|
|
20230825,154100,3902725400,12730,12730,12730,12730,0
|
|
20230825,154000,3902725400,12730,12730,12730,12730,0
|
|
20230825,153900,3902725400,12730,12730,12730,12730,0
|
|
20230825,153800,3902725400,12730,12730,12730,12730,0
|
|
20230825,153700,3902725400,12730,12730,12730,12730,0
|
|
20230825,153600,3902725400,12730,12730,12730,12730,0
|
|
20230825,153500,3902725400,12730,12730,12730,12730,0
|
|
20230825,153400,3902725400,12730,12730,12730,12730,0
|
|
20230825,153300,3902725400,12730,12730,12730,12730,0
|
|
20230825,153200,3902725400,12730,12730,12730,12730,0
|
|
20230825,153100,3902725400,12730,12730,12730,12730,0
|
|
20230825,153000,3902725400,12730,12730,12730,12730,4528
|
|
20230825,152900,3845083960,12730,12730,12730,12730,0
|
|
20230825,152800,3845083960,12730,12730,12730,12730,0
|
|
20230825,152700,3845083960,12730,12730,12730,12730,0
|
|
20230825,152600,3845083960,12730,12730,12730,12730,0
|
|
20230825,152500,3845083960,12730,12730,12730,12730,0
|
|
20230825,152400,3845083960,12730,12730,12730,12730,0
|
|
20230825,152300,3845083960,12730,12730,12730,12730,0
|
|
20230825,152200,3845083960,12730,12730,12730,12730,0
|
|
20230825,152100,3845083960,12730,12730,12730,12730,0
|
|
20230825,152000,3845083960,12730,12730,12730,12730,0
|
|
20230825,151900,3845083960,12730,12730,12730,12720,1180
|
|
20230825,151800,3830068260,12730,12730,12730,12720,76
|
|
20230825,151700,3829101240,12730,12730,12730,12720,322
|
|
20230825,151600,3825002390,12730,12700,12740,12700,2327
|
|
20230825,151500,3795404390,12710,12710,12710,12710,77
|
|
20230825,151400,3794425720,12710,12700,12710,12700,343
|
|
20230825,151300,3790069190,12700,12720,12720,12700,324
|
|
20230825,151200,3785951270,12720,12710,12720,12710,576
|
|
20230825,151100,3778628370,12710,12710,12710,12680,512
|
|
20230825,151000,3772121100,12680,12680,12710,12680,1005
|
|
20230825,150900,3759364920,12690,12690,12690,12690,1294
|
|
20230825,150800,3742944060,12680,12680,12690,12680,1379
|
|
20230825,150700,3725457320,12670,12680,12680,12670,199
|
|
20230825,150600,3722934290,12680,12680,12680,12670,148
|
|
20230825,150500,3721058420,12670,12660,12670,12660,147
|
|
20230825,150400,3719196110,12670,12670,12670,12670,419
|
|
20230825,150300,3713887380,12660,12660,12660,12660,31
|
|
20230825,150200,3713494920,12670,12660,12670,12660,912
|
|
20230825,150100,3701940110,12670,12670,12670,12660,346
|
|
20230825,150000,3697557780,12670,12650,12670,12650,635
|
|
20230825,145900,3689519140,12650,12650,12660,12650,779
|
|
20230825,145800,3679660830,12650,12650,12660,12650,2961
|
|
20230825,145700,3642177450,12650,12650,12660,12650,1022
|
|
20230825,145600,3629242160,12650,12650,12660,12650,769
|
|
20230825,145500,3619510150,12650,12650,12660,12650,515
|
|
20230825,145400,3612994140,12650,12660,12670,12650,1217
|
|
20230825,145300,3597586820,12660,12660,12670,12650,2652
|
|
20230825,145200,3564011730,12660,12670,12670,12660,246
|
|
20230825,145100,3560895930,12670,12670,12680,12660,897
|
|
20230825,145000,3549526520,12670,12670,12680,12660,6473
|
|
20230825,144900,3467560630,12670,12680,12680,12670,390
|
|
20230825,144800,3462616500,12680,12680,12680,12680,315
|
|
20230825,144700,3458622300,12680,12680,12680,12670,565
|
|
20230825,144600,3451458550,12680,12670,12690,12670,1847
|
|
20230825,144500,3428043650,12670,12680,12680,12670,799
|
|
20230825,144400,3417916110,12670,12670,12680,12670,339
|
|
20230825,144300,3413620920,12670,12680,12680,12670,1521
|
|
20230825,144200,3394337850,12680,12680,12680,12680,335
|
|
20230825,144100,3390090050,12680,12680,12690,12680,380
|
|
20230825,144000,3385271590,12680,12680,12690,12680,502
|
|
20230825,143900,3378905260,12680,12690,12690,12680,981
|
|
20230825,143800,3366457500,12680,12680,12690,12680,324
|
|
20230825,143700,3362349170,12680,12680,12690,12680,363
|
|
20230825,143600,3357746220,12680,12690,12690,12680,866
|
|
20230825,143500,3346759780,12680,12680,12690,12680,351
|
|
20230825,143400,3342308800,12680,12680,12680,12680,381
|
|
20230825,143300,3337477720,12680,12670,12680,12670,1470
|
|
20230825,143200,3318840980,12670,12670,12680,12670,728
|
|
20230825,143100,3309616720,12670,12670,12680,12670,483
|
|
20230825,143000,3303495700,12670,12670,12670,12670,343
|
|
20230825,142900,3299149890,12670,12680,12680,12670,703
|
|
20230825,142800,3290236550,12680,12680,12680,12680,583
|
|
20230825,142700,3282844110,12680,12700,12700,12680,5341
|
|
20230825,142600,3215036810,12700,12700,12710,12700,552
|
|
20230825,142500,3208026010,12700,12700,12700,12700,329
|
|
20230825,142400,3203847710,12700,12700,12700,12700,371
|
|
20230825,142300,3199136010,12700,12710,12720,12700,640
|
|
20230825,142200,3191002390,12710,12710,12710,12710,530
|
|
20230825,142100,3184266090,12710,12710,12710,12710,363
|
|
20230825,142000,3179652360,12720,12720,12720,12710,541
|
|
20230825,141900,3172774190,12710,12710,12710,12710,19
|
|
20230825,141800,3172532700,12720,12710,12720,12710,236
|
|
20230825,141700,3169531160,12710,12720,12720,12710,116
|
|
20230825,141600,3168055800,12720,12710,12720,12710,19
|
|
20230825,141500,3167814300,12710,12710,12710,12710,91
|
|
20230825,141400,3166657690,12710,12710,12710,12710,20
|
|
20230825,141300,3166403490,12710,12710,12710,12710,610
|
|
20230825,141200,3158650390,12710,12710,12710,12710,82
|
|
20230825,141100,3157608170,12710,12710,12710,12710,20
|
|
20230825,141000,3157353970,12710,12710,12710,12710,20
|
|
20230825,140900,3157099770,12710,12710,12720,12710,665
|
|
20230825,140800,3148647600,12710,12710,12710,12710,22
|
|
20230825,140700,3148367980,12720,12720,12720,12710,342
|
|
20230825,140600,3144018250,12710,12710,12710,12710,79
|
|
20230825,140500,3143014160,12710,12720,12720,12710,61
|
|
20230825,140400,3142238750,12720,12720,12720,12720,744
|
|
20230825,140300,3132775070,12720,12720,12720,12720,152
|
|
20230825,140200,3130841630,12720,12720,12730,12720,391
|
|
20230825,140100,3125867460,12720,12720,12730,12720,119
|
|
20230825,140000,3124353760,12720,12720,12720,12720,257
|
|
20230825,135900,3121084720,12720,12720,12720,12720,175
|
|
20230825,135800,3118858720,12720,12720,12720,12720,247
|
|
20230825,135700,3115716880,12720,12720,12720,12720,105
|
|
20230825,135600,3114381280,12720,12730,12730,12720,157
|
|
20230825,135500,3112383230,12720,12730,12730,12720,107
|
|
20230825,135400,3111021170,12720,12720,12730,12720,101
|
|
20230825,135300,3109735800,12720,12720,12720,12720,88
|
|
20230825,135200,3108616440,12720,12720,12720,12720,0
|
|
20230825,135100,3108616440,12720,12720,12730,12720,844
|
|
20230825,135000,3097880320,12720,12730,12730,12720,20
|
|
20230825,134900,3097625910,12720,12730,12730,12720,81
|
|
20230825,134800,3096595000,12720,12720,12720,12720,36
|
|
20230825,134700,3096137080,12720,12720,12720,12720,91
|
|
20230825,134600,3094979560,12720,12720,12720,12720,78
|
|
20230825,134500,3093987400,12720,12720,12720,12720,985
|
|
20230825,134400,3081458200,12720,12710,12720,12710,244
|
|
20230825,134300,3078356940,12720,12710,12720,12710,217
|
|
20230825,134200,3075596830,12720,12720,12720,12720,105
|
|
20230825,134100,3074261230,12710,12710,12710,12710,38
|
|
20230825,134000,3073778250,12710,12710,12710,12710,92
|
|
20230825,133900,3072608930,12720,12720,12720,12720,493
|
|
20230825,133800,3066337970,12720,12720,12720,12710,26
|
|
20230825,133700,3066007450,12710,12710,12710,12710,33
|
|
20230825,133600,3065588020,12710,12710,12710,12710,208
|
|
20230825,133500,3062944340,12710,12720,12720,12710,1192
|
|
20230825,133400,3047792030,12720,12710,12720,12710,522
|
|
20230825,133300,3041154640,12710,12720,12720,12710,101
|
|
20230825,133200,3039869930,12720,12730,12730,12710,2152
|
|
20230825,133100,3012492260,12730,12730,12730,12720,997
|
|
20230825,133000,2999801740,12730,12740,12740,12730,458
|
|
20230825,132900,2993970730,12730,12730,12730,12730,45
|
|
20230825,132800,2993397880,12730,12720,12730,12710,848
|
|
20230825,132700,2982610860,12720,12720,12720,12710,208
|
|
20230825,132600,2979965620,12720,12710,12720,12710,20
|
|
20230825,132500,2979711410,12710,12710,12710,12710,88
|
|
20230825,132400,2978592930,12710,12710,12710,12710,99
|
|
20230825,132300,2977334640,12710,12710,12710,12710,77
|
|
20230825,132200,2976355970,12720,12710,12720,12710,138
|
|
20230825,132100,2974601630,12710,12710,12720,12710,95
|
|
20230825,132000,2973393850,12710,12710,12710,12710,1106
|
|
20230825,131900,2959336590,12710,12710,12720,12710,159
|
|
20230825,131800,2957314690,12710,12720,12720,12710,25
|
|
20230825,131700,2956996890,12710,12710,12710,12710,1
|
|
20230825,131600,2956984180,12710,12710,12720,12710,189
|
|
20230825,131500,2954581380,12710,12730,12730,12710,521
|
|
20230825,131400,2947955020,12730,12720,12730,12720,316
|
|
20230825,131300,2943932850,12730,12720,12730,12720,104
|
|
20230825,131200,2942609960,12720,12720,12720,12720,16
|
|
20230825,131100,2942406440,12720,12720,12720,12720,0
|
|
20230825,131000,2942406440,12720,12720,12730,12720,524
|
|
20230825,130900,2935738630,12730,12730,12730,12730,159
|
|
20230825,130800,2933714560,12720,12730,12730,12710,569
|
|
20230825,130700,2926481370,12710,12710,12750,12710,2909
|
|
20230825,130600,2889486500,12700,12700,12710,12700,781
|
|
20230825,130500,2879567590,12690,12690,12690,12690,0
|
|
20230825,130400,2879567590,12690,12700,12700,12690,71
|
|
20230825,130300,2878666100,12700,12700,12700,12690,113
|
|
20230825,130200,2877231370,12690,12680,12690,12680,859
|
|
20230825,130100,2866330820,12690,12690,12690,12690,270
|
|
20230825,130000,2862904520,12680,12670,12690,12670,1339
|
|
20230825,125900,2845926170,12680,12680,12680,12670,280
|
|
20230825,125800,2842375980,12670,12680,12680,12670,341
|
|
20230825,125700,2838055490,12680,12680,12680,12670,63
|
|
20230825,125600,2837257030,12680,12680,12680,12670,2056
|
|
20230825,125500,2811188810,12690,12700,12710,12690,1754
|
|
20230825,125400,2788914410,12700,12700,12700,12700,89
|
|
20230825,125300,2787784110,12710,12700,12710,12700,463
|
|
20230825,125200,2781903790,12690,12680,12690,12680,699
|
|
20230825,125100,2773033750,12680,12680,12690,12680,131
|
|
20230825,125000,2771371870,12690,12700,12700,12690,370
|
|
20230825,124900,2766676520,12700,12690,12700,12690,163
|
|
20230825,124800,2764606610,12690,12690,12690,12680,49
|
|
20230825,124700,2763984990,12690,12690,12690,12680,564
|
|
20230825,124600,2756828570,12690,12690,12690,12680,36
|
|
20230825,124500,2756371740,12680,12690,12690,12680,287
|
|
20230825,124400,2752731580,12690,12690,12690,12680,256
|
|
20230825,124300,2749483670,12690,12680,12690,12680,200
|
|
20230825,124200,2746945680,12680,12690,12690,12680,110
|
|
20230825,124100,2745550790,12690,12690,12690,12680,616
|
|
20230825,124000,2737734440,12690,12670,12690,12670,1493
|
|
20230825,123900,2718809670,12670,12670,12680,12660,798
|
|
20230825,123800,2708699000,12670,12670,12680,12670,256
|
|
20230825,123700,2705454920,12680,12700,12700,12680,1654
|
|
20230825,123600,2684470550,12700,12720,12720,12690,20053
|
|
20230825,123500,2429723740,12720,12720,12720,12710,72
|
|
20230825,123400,2428808090,12720,12730,12730,12720,1061
|
|
20230825,123300,2415312070,12720,12720,12720,12720,72
|
|
20230825,123200,2414396230,12720,12730,12730,12720,90
|
|
20230825,123100,2413250860,12730,12730,12730,12730,219
|
|
20230825,123000,2410462990,12730,12720,12730,12720,563
|
|
20230825,122900,2403300940,12720,12720,12720,12720,58
|
|
20230825,122800,2402563180,12720,12720,12720,12720,250
|
|
20230825,122700,2399383180,12720,12730,12730,12720,5174
|
|
20230825,122600,2333569370,12730,12730,12730,12720,306
|
|
20230825,122500,2329675160,12730,12730,12730,12720,424
|
|
20230825,122400,2324280340,12730,12730,12730,12730,205
|
|
20230825,122300,2321670690,12730,12730,12730,12720,238
|
|
20230825,122200,2318641560,12720,12730,12730,12720,201
|
|
20230825,122100,2316083830,12730,12720,12730,12720,174
|
|
20230825,122000,2313869660,12720,12730,12730,12720,752
|
|
20230825,121900,2304301610,12730,12730,12730,12720,179
|
|
20230825,121800,2302023240,12720,12720,12720,12720,21
|
|
20230825,121700,2301756120,12730,12720,12740,12720,2039
|
|
20230825,121600,2275796110,12720,12730,12730,12720,455
|
|
20230825,121500,2270004120,12730,12720,12730,12720,1650
|
|
20230825,121400,2249013780,12720,12720,12730,12720,420
|
|
20230825,121300,2243670560,12730,12740,12740,12730,2034
|
|
20230825,121200,2217777490,12740,12730,12740,12730,35
|
|
20230825,121100,2217331840,12740,12730,12740,12730,54
|
|
20230825,121000,2216644350,12730,12740,12740,12730,129
|
|
20230825,120900,2215002110,12730,12740,12740,12730,160
|
|
20230825,120800,2212964840,12740,12750,12750,12740,8587
|
|
20230825,120700,2103502220,12750,12750,12750,12750,18
|
|
20230825,120600,2103272720,12750,12750,12750,12750,19
|
|
20230825,120500,2103030470,12760,12760,12760,12760,51
|
|
20230825,120400,2102379710,12750,12760,12760,12750,307
|
|
20230825,120300,2098462780,12760,12750,12760,12750,1020
|
|
20230825,120200,2085447770,12760,12760,12760,12760,330
|
|
20230825,120100,2081236970,12750,12760,12760,12750,2984
|
|
20230825,120000,2043182010,12750,12760,12760,12750,20
|
|
20230825,115900,2042926990,12750,12750,12750,12750,69
|
|
20230825,115800,2042047240,12750,12750,12750,12750,36
|
|
20230825,115700,2041588240,12760,12750,12760,12750,81
|
|
20230825,115600,2040555390,12750,12750,12750,12750,19
|
|
20230825,115500,2040313140,12750,12750,12760,12750,84
|
|
20230825,115400,2039241940,12760,12760,12760,12750,220
|
|
20230825,115300,2036435580,12760,12760,12770,12760,264
|
|
20230825,115200,2033066790,12760,12760,12760,12760,38
|
|
20230825,115100,2032581910,12760,12760,12760,12760,130
|
|
20230825,115000,2030923110,12760,12760,12760,12760,206
|
|
20230825,114900,2028294550,12760,12750,12760,12750,789
|
|
20230825,114800,2018227280,12750,12760,12760,12750,874
|
|
20230825,114700,2007075750,12760,12760,12760,12760,51
|
|
20230825,114600,2006424990,12750,12760,12760,12750,2707
|
|
20230825,114500,1971884080,12760,12780,12780,12760,657
|
|
20230825,114400,1963494180,12780,12770,12780,12770,424
|
|
20230825,114300,1958078660,12770,12770,12770,12770,56
|
|
20230825,114200,1957363540,12770,12780,12780,12770,73
|
|
20230825,114100,1956430830,12780,12780,12780,12770,392
|
|
20230825,114000,1951421580,12770,12770,12770,12770,55
|
|
20230825,113900,1950719230,12770,12770,12770,12770,18
|
|
20230825,113800,1950489370,12780,12770,12780,12770,432
|
|
20230825,113700,1944972710,12770,12770,12780,12770,1900
|
|
20230825,113600,1920706010,12770,12770,12770,12770,0
|
|
20230825,113500,1920706010,12770,12770,12770,12770,51
|
|
20230825,113400,1920054740,12790,12770,12790,12770,991
|
|
20230825,113300,1907396780,12760,12770,12770,12760,139
|
|
20230825,113200,1905622130,12770,12770,12770,12770,40
|
|
20230825,113100,1905111330,12760,12760,12760,12750,3736
|
|
20230825,113000,1857440390,12760,12760,12760,12760,55
|
|
20230825,112900,1856738590,12760,12760,12770,12760,279
|
|
20230825,112800,1853178250,12760,12770,12770,12760,252
|
|
20230825,112700,1849961650,12760,12770,12770,12760,572
|
|
20230825,112600,1842662630,12770,12770,12770,12770,23
|
|
20230825,112500,1842368920,12770,12760,12770,12760,56
|
|
20230825,112400,1841654230,12760,12770,12770,12760,758
|
|
20230825,112300,1831975450,12770,12770,12770,12770,128
|
|
20230825,112200,1830340890,12770,12770,12780,12770,1212
|
|
20230825,112100,1814863620,12780,12770,12780,12770,88
|
|
20230825,112000,1813739850,12770,12770,12770,12770,55
|
|
20230825,111900,1813037500,12770,12780,12780,12770,33
|
|
20230825,111800,1812615990,12770,12770,12780,12770,155
|
|
20230825,111700,1810635660,12780,12780,12780,12780,178
|
|
20230825,111600,1808360820,12780,12790,12790,12780,14
|
|
20230825,111500,1808181890,12780,12780,12790,12770,590
|
|
20230825,111400,1800641530,12780,12780,12780,12780,341
|
|
20230825,111300,1796283550,12780,12780,12780,12770,58
|
|
20230825,111200,1795542520,12780,12780,12780,12770,149
|
|
20230825,111100,1793639540,12780,12780,12780,12780,1
|
|
20230825,111000,1793626760,12780,12780,12780,12770,645
|
|
20230825,110900,1785383820,12770,12790,12790,12770,587
|
|
20230825,110800,1777884980,12790,12790,12790,12780,163
|
|
20230825,110700,1775801070,12780,12780,12780,12780,319
|
|
20230825,110600,1771724250,12780,12790,12790,12780,93
|
|
20230825,110500,1770534810,12790,12790,12800,12790,308
|
|
20230825,110400,1766595420,12800,12800,12800,12790,123
|
|
20230825,110300,1765021190,12790,12790,12790,12790,18
|
|
20230825,110200,1764790970,12790,12780,12790,12780,542
|
|
20230825,110100,1757860470,12780,12800,12800,12780,535
|
|
20230825,110000,1751019470,12790,12800,12800,12790,340
|
|
20230825,105900,1746669160,12790,12790,12800,12790,110
|
|
20230825,105800,1745262230,12790,12780,12790,12780,365
|
|
20230825,105700,1740597320,12780,12770,12780,12770,36
|
|
20230825,105600,1740137430,12770,12770,12770,12770,309
|
|
20230825,105500,1736191500,12780,12790,12790,12770,151
|
|
20230825,105400,1734262180,12800,12760,12800,12760,1384
|
|
20230825,105300,1716590980,12750,12750,12760,12750,232
|
|
20230825,105200,1713631230,12760,12760,12760,12760,910
|
|
20230825,105100,1702019630,12760,12760,12760,12760,163
|
|
20230825,105000,1699939750,12760,12760,12760,12750,456
|
|
20230825,104900,1694121820,12760,12760,12760,12760,810
|
|
20230825,104800,1683786220,12750,12750,12750,12750,1022
|
|
20230825,104700,1670755720,12750,12750,12750,12750,135
|
|
20230825,104600,1669034470,12750,12750,12750,12750,32
|
|
20230825,104500,1668626470,12750,12760,12760,12750,1052
|
|
20230825,104400,1655213450,12750,12760,12760,12750,1257
|
|
20230825,104300,1639184510,12770,12780,12780,12770,5
|
|
20230825,104200,1639120650,12770,12760,12780,12760,1069
|
|
20230825,104100,1625476320,12760,12770,12770,12760,206
|
|
20230825,104000,1622847700,12780,12750,12780,12750,1786
|
|
20230825,103900,1600069830,12740,12740,12750,12740,96
|
|
20230825,103800,1598846570,12740,12780,12780,12730,13160
|
|
20230825,103700,1430994720,12790,12800,12800,12790,4987
|
|
20230825,103600,1367185460,12800,12810,12810,12800,215
|
|
20230825,103500,1364433450,12810,12800,12810,12800,283
|
|
20230825,103400,1360809400,12800,12810,12810,12800,481
|
|
20230825,103300,1354647970,12810,12810,12810,12810,1796
|
|
20230825,103200,1331641210,12810,12810,12810,12810,65
|
|
20230825,103100,1330808560,12810,12820,12830,12810,452
|
|
20230825,103000,1325014090,12820,12820,12820,12820,250
|
|
20230825,102900,1321809090,12810,12810,12820,12810,208
|
|
20230825,102800,1319143890,12810,12820,12820,12810,117
|
|
20230825,102700,1317644840,12830,12850,12850,12820,315
|
|
20230825,102600,1313601870,12820,12800,12850,12800,2447
|
|
20230825,102500,1282234510,12810,12800,12810,12800,163
|
|
20230825,102400,1280147230,12800,12800,12810,12800,152
|
|
20230825,102300,1278201140,12800,12800,12800,12800,19
|
|
20230825,102200,1277957940,12800,12810,12810,12800,90
|
|
20230825,102100,1276805920,12800,12800,12800,12800,0
|
|
20230825,102000,1276805920,12800,12810,12810,12800,405
|
|
20230825,101900,1271621870,12800,12800,12810,12800,209
|
|
20230825,101800,1268946660,12800,12810,12810,12800,62
|
|
20230825,101700,1268152870,12810,12810,12810,12810,10
|
|
20230825,101600,1268024770,12810,12820,12820,12810,791
|
|
20230825,101500,1257890540,12820,12830,12830,12820,99
|
|
20230825,101400,1256620880,12840,12820,12840,12820,2
|
|
20230825,101300,1256595220,12820,12820,12830,12820,707
|
|
20230825,101200,1247528860,12810,12810,12810,12800,1516
|
|
20230825,101100,1228108920,12810,12800,12810,12790,223
|
|
20230825,101000,1225255490,12810,12820,12820,12810,154
|
|
20230825,100900,1223281810,12840,12850,12850,12840,587
|
|
20230825,100800,1215740860,12850,12830,12850,12830,413
|
|
20230825,100700,1210434080,12820,12790,12820,12790,431
|
|
20230825,100600,1204919340,12800,12800,12810,12800,77
|
|
20230825,100500,1203933710,12800,12800,12800,12790,1140
|
|
20230825,100400,1189344600,12810,12810,12820,12810,624
|
|
20230825,100300,1181351130,12800,12800,12810,12800,674
|
|
20230825,100200,1172720190,12800,12840,12840,12800,533
|
|
20230825,100100,1165887020,12840,12800,12850,12790,2798
|
|
20230825,100000,1130065410,12800,12800,12800,12800,38
|
|
20230825,095900,1129579010,12800,12800,12800,12800,0
|
|
20230825,095800,1129579010,12800,12800,12800,12800,456
|
|
20230825,095700,1123742210,12800,12810,12810,12800,589
|
|
20230825,095600,1116200980,12810,12800,12810,12800,432
|
|
20230825,095500,1110667610,12790,12800,12810,12790,2116
|
|
20230825,095400,1083583270,12810,12830,12830,12800,1311
|
|
20230825,095300,1066786640,12810,12800,12840,12800,2801
|
|
20230825,095200,1030894770,12790,12810,12810,12790,2088
|
|
20230825,095100,1004168640,12810,12780,12810,12780,619
|
|
20230825,095000,996247510,12790,12790,12800,12790,1467
|
|
20230825,094900,977484570,12790,12800,12800,12790,413
|
|
20230825,094800,972199850,12800,12800,12800,12800,79
|
|
20230825,094700,971188650,12800,12800,12800,12800,326
|
|
20230825,094600,967015850,12800,12790,12800,12790,476
|
|
20230825,094500,960926570,12790,12800,12810,12790,445
|
|
20230825,094400,955231880,12800,12800,12800,12790,97
|
|
20230825,094300,953990770,12800,12800,12810,12790,701
|
|
20230825,094200,945022220,12810,12810,12810,12800,1342
|
|
20230825,094100,927838740,12810,12810,12810,12800,664
|
|
20230825,094000,919333470,12810,12780,12810,12780,606
|
|
20230825,093900,911582730,12780,12800,12810,12770,2855
|
|
20230825,093800,875075570,12800,12810,12810,12790,3042
|
|
20230825,093700,836147700,12810,12820,12830,12810,660
|
|
20230825,093600,827690930,12820,12850,12860,12820,2039
|
|
20230825,093500,801536040,12860,12840,12860,12840,412
|
|
20230825,093400,796242410,12840,12830,12840,12830,475
|
|
20230825,093300,790148040,12840,12830,12840,12830,96
|
|
20230825,093200,788916240,12830,12800,12840,12800,2044
|
|
20230825,093100,762735730,12800,12840,12840,12800,4566
|
|
20230825,093000,704277170,12840,12820,12840,12820,862
|
|
20230825,092900,693220820,12820,12820,12820,12810,159
|
|
20230825,092800,691183000,12820,12810,12820,12810,410
|
|
20230825,092700,685929980,12810,12820,12820,12810,3525
|
|
20230825,092600,640771450,12820,12830,12830,12820,2345
|
|
20230825,092500,610700000,12830,12820,12840,12820,1260
|
|
20230825,092400,594532550,12830,12820,12830,12820,122
|
|
20230825,092300,592968270,12830,12840,12840,12820,376
|
|
20230825,092200,588144620,12840,12840,12840,12830,1489
|
|
20230825,092100,569035670,12840,12850,12850,12840,2
|
|
20230825,092000,569009980,12840,12840,12850,12830,2654
|
|
20230825,091900,534927380,12840,12830,12840,12820,629
|
|
20230825,091800,526853270,12840,12830,12840,12820,1263
|
|
20230825,091700,510648550,12830,12840,12840,12830,540
|
|
20230825,091600,503717630,12850,12840,12850,12840,1303
|
|
20230825,091500,486987030,12840,12860,12860,12830,2636
|
|
20230825,091400,453151580,12860,12840,12870,12840,1170
|
|
20230825,091300,438112210,12850,12870,12870,12850,550
|
|
20230825,091200,431042220,12870,12860,12870,12850,918
|
|
20230825,091100,419233190,12850,12850,12860,12830,1652
|
|
20230825,091000,398003070,12860,12850,12880,12830,2008
|
|
20230825,090900,372199630,12830,12880,12890,12820,3398
|
|
20230825,090800,328568160,12880,12850,12880,12840,763
|
|
20230825,090700,318762730,12850,12850,12860,12840,2331
|
|
20230825,090600,288825510,12860,12870,12870,12840,939
|
|
20230825,090500,276758610,12870,12860,12890,12840,2274
|
|
20230825,090400,247542950,12850,12820,12870,12810,2236
|
|
20230825,090300,218854250,12810,12810,12870,12810,2398
|
|
20230825,090200,188118870,12820,12830,12880,12810,2101
|
|
20230825,090100,161151590,12820,12860,12860,12780,8326
|
|
20230825,090000,54373180,12870,12860,12900,12850,4220
|