658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195500,1155238000,20450,20450,20450,20450,727
|
|
20230825,195400,1155238000,20450,20450,20450,20450,0
|
|
20230825,195300,1155238000,20450,20450,20450,20450,0
|
|
20230825,195200,1155238000,20450,20450,20450,20450,0
|
|
20230825,195100,1155238000,20450,20450,20450,20450,0
|
|
20230825,195000,1155238000,20450,20450,20450,20450,0
|
|
20230825,194900,1155238000,20450,20450,20450,20450,0
|
|
20230825,194800,1155238000,20450,20450,20450,20450,0
|
|
20230825,194700,1155238000,20450,20450,20450,20450,0
|
|
20230825,194600,1155238000,20450,20450,20450,20450,0
|
|
20230825,194500,1155238000,20450,20450,20450,20450,0
|
|
20230825,194400,1155238000,20450,20450,20450,20450,0
|
|
20230825,194300,1155238000,20450,20450,20450,20450,0
|
|
20230825,194200,1155238000,20450,20450,20450,20450,0
|
|
20230825,194100,1155238000,20450,20450,20450,20450,0
|
|
20230825,194000,1155238000,20450,20450,20450,20450,0
|
|
20230825,193900,1155238000,20450,20450,20450,20450,0
|
|
20230825,193800,1155238000,20450,20450,20450,20450,0
|
|
20230825,193700,1155238000,20450,20450,20450,20450,0
|
|
20230825,193600,1155238000,20450,20450,20450,20450,0
|
|
20230825,193500,1155238000,20450,20450,20450,20450,0
|
|
20230825,193400,1155238000,20450,20450,20450,20450,0
|
|
20230825,193300,1155238000,20450,20450,20450,20450,0
|
|
20230825,193200,1155238000,20450,20450,20450,20450,0
|
|
20230825,193100,1155238000,20450,20450,20450,20450,0
|
|
20230825,193000,1155238000,20450,20450,20450,20450,0
|
|
20230825,192900,1155238000,20450,20450,20450,20450,0
|
|
20230825,192800,1155238000,20450,20450,20450,20450,0
|
|
20230825,192700,1155238000,20450,20450,20450,20450,0
|
|
20230825,192600,1155238000,20450,20450,20450,20450,0
|
|
20230825,192500,1155238000,20450,20450,20450,20450,727
|
|
20230825,192400,1155238000,20450,20450,20450,20450,0
|
|
20230825,192300,1155238000,20450,20450,20450,20450,0
|
|
20230825,192200,1155238000,20450,20450,20450,20450,0
|
|
20230825,192100,1155238000,20450,20450,20450,20450,0
|
|
20230825,192000,1155238000,20450,20450,20450,20450,0
|
|
20230825,191900,1155238000,20450,20450,20450,20450,0
|
|
20230825,191800,1155238000,20450,20450,20450,20450,0
|
|
20230825,191700,1155238000,20450,20450,20450,20450,0
|
|
20230825,191600,1155238000,20450,20450,20450,20450,0
|
|
20230825,191500,1155238000,20450,20450,20450,20450,0
|
|
20230825,191400,1155238000,20450,20450,20450,20450,0
|
|
20230825,191300,1155238000,20450,20450,20450,20450,0
|
|
20230825,191200,1155238000,20450,20450,20450,20450,0
|
|
20230825,191100,1155238000,20450,20450,20450,20450,0
|
|
20230825,191000,1155238000,20450,20450,20450,20450,0
|
|
20230825,190900,1155238000,20450,20450,20450,20450,0
|
|
20230825,190800,1155238000,20450,20450,20450,20450,0
|
|
20230825,190700,1155238000,20450,20450,20450,20450,0
|
|
20230825,190600,1155238000,20450,20450,20450,20450,0
|
|
20230825,190500,1155238000,20450,20450,20450,20450,0
|
|
20230825,190400,1155238000,20450,20450,20450,20450,0
|
|
20230825,190300,1155238000,20450,20450,20450,20450,0
|
|
20230825,190200,1155238000,20450,20450,20450,20450,0
|
|
20230825,190100,1155238000,20450,20450,20450,20450,0
|
|
20230825,190000,1155238000,20450,20450,20450,20450,0
|
|
20230825,185900,1155238000,20450,20450,20450,20450,0
|
|
20230825,185800,1155238000,20450,20450,20450,20450,0
|
|
20230825,185700,1155238000,20450,20450,20450,20450,0
|
|
20230825,185600,1155238000,20450,20450,20450,20450,0
|
|
20230825,185500,1155238000,20450,20450,20450,20450,727
|
|
20230825,185400,1155238000,20450,20450,20450,20450,0
|
|
20230825,185300,1155238000,20450,20450,20450,20450,0
|
|
20230825,185200,1155238000,20450,20450,20450,20450,0
|
|
20230825,185100,1155238000,20450,20450,20450,20450,0
|
|
20230825,185000,1155238000,20450,20450,20450,20450,0
|
|
20230825,184900,1155238000,20450,20450,20450,20450,0
|
|
20230825,184800,1155238000,20450,20450,20450,20450,0
|
|
20230825,184700,1155238000,20450,20450,20450,20450,0
|
|
20230825,184600,1155238000,20450,20450,20450,20450,0
|
|
20230825,184500,1155238000,20450,20450,20450,20450,0
|
|
20230825,184400,1155238000,20450,20450,20450,20450,0
|
|
20230825,184300,1155238000,20450,20450,20450,20450,0
|
|
20230825,184200,1155238000,20450,20450,20450,20450,0
|
|
20230825,184100,1155238000,20450,20450,20450,20450,0
|
|
20230825,184000,1155238000,20450,20450,20450,20450,0
|
|
20230825,183900,1155238000,20450,20450,20450,20450,0
|
|
20230825,183800,1155238000,20450,20450,20450,20450,0
|
|
20230825,183700,1155238000,20450,20450,20450,20450,0
|
|
20230825,183600,1155238000,20450,20450,20450,20450,0
|
|
20230825,183500,1155238000,20450,20450,20450,20450,0
|
|
20230825,183400,1155238000,20450,20450,20450,20450,0
|
|
20230825,183300,1155238000,20450,20450,20450,20450,0
|
|
20230825,183200,1155238000,20450,20450,20450,20450,0
|
|
20230825,183100,1155238000,20450,20450,20450,20450,0
|
|
20230825,183000,1155238000,20450,20450,20450,20450,0
|
|
20230825,182900,1155238000,20450,20450,20450,20450,0
|
|
20230825,182800,1155238000,20450,20450,20450,20450,0
|
|
20230825,182700,1155238000,20450,20450,20450,20450,0
|
|
20230825,182600,1155238000,20450,20450,20450,20450,0
|
|
20230825,182500,1155238000,20450,20450,20450,20450,727
|
|
20230825,182400,1155238000,20450,20450,20450,20450,0
|
|
20230825,182300,1155238000,20450,20450,20450,20450,0
|
|
20230825,182200,1155238000,20450,20450,20450,20450,0
|
|
20230825,182100,1155238000,20450,20450,20450,20450,0
|
|
20230825,182000,1155238000,20450,20450,20450,20450,0
|
|
20230825,181900,1155238000,20450,20450,20450,20450,0
|
|
20230825,181800,1155238000,20450,20450,20450,20450,0
|
|
20230825,181700,1155238000,20450,20450,20450,20450,0
|
|
20230825,181600,1155238000,20450,20450,20450,20450,0
|
|
20230825,181500,1155238000,20450,20450,20450,20450,0
|
|
20230825,181400,1155238000,20450,20450,20450,20450,0
|
|
20230825,181300,1155238000,20450,20450,20450,20450,0
|
|
20230825,181200,1155238000,20450,20450,20450,20450,0
|
|
20230825,181100,1155238000,20450,20450,20450,20450,0
|
|
20230825,181000,1155238000,20450,20450,20450,20450,0
|
|
20230825,180900,1155238000,20450,20450,20450,20450,0
|
|
20230825,180800,1155238000,20450,20450,20450,20450,0
|
|
20230825,180700,1155238000,20450,20450,20450,20450,0
|
|
20230825,180600,1155238000,20450,20450,20450,20450,0
|
|
20230825,180500,1155238000,20450,20450,20450,20450,0
|
|
20230825,180400,1155238000,20450,20450,20450,20450,0
|
|
20230825,180300,1155238000,20450,20450,20450,20450,0
|
|
20230825,180200,1155238000,20450,20450,20450,20450,0
|
|
20230825,180100,1155238000,20450,20450,20450,20450,0
|
|
20230825,180000,1155238000,20450,20450,20450,20450,0
|
|
20230825,175900,1155238000,20450,20450,20450,20450,0
|
|
20230825,175800,1155238000,20450,20450,20450,20450,0
|
|
20230825,175700,1155238000,20450,20450,20450,20450,0
|
|
20230825,175600,1155238000,20450,20450,20450,20450,0
|
|
20230825,175500,1155238000,20450,20450,20450,20450,727
|
|
20230825,175400,1155238000,20450,20450,20450,20450,0
|
|
20230825,175300,1155238000,20450,20450,20450,20450,0
|
|
20230825,175200,1155238000,20450,20450,20450,20450,0
|
|
20230825,175100,1155238000,20450,20450,20450,20450,0
|
|
20230825,175000,1155238000,20450,20450,20450,20450,0
|
|
20230825,174900,1155238000,20450,20450,20450,20450,0
|
|
20230825,174800,1155238000,20450,20450,20450,20450,0
|
|
20230825,174700,1155238000,20450,20450,20450,20450,0
|
|
20230825,174600,1155238000,20450,20450,20450,20450,0
|
|
20230825,174500,1155238000,20450,20450,20450,20450,0
|
|
20230825,174400,1155238000,20450,20450,20450,20450,0
|
|
20230825,174300,1155238000,20450,20450,20450,20450,0
|
|
20230825,174200,1155238000,20450,20450,20450,20450,0
|
|
20230825,174100,1155238000,20450,20450,20450,20450,0
|
|
20230825,174000,1155238000,20450,20450,20450,20450,0
|
|
20230825,173900,1155238000,20450,20450,20450,20450,0
|
|
20230825,173800,1155238000,20450,20450,20450,20450,0
|
|
20230825,173700,1155238000,20450,20450,20450,20450,0
|
|
20230825,173600,1155238000,20450,20450,20450,20450,0
|
|
20230825,173500,1155238000,20450,20450,20450,20450,0
|
|
20230825,173400,1155238000,20450,20450,20450,20450,0
|
|
20230825,173300,1155238000,20450,20450,20450,20450,0
|
|
20230825,173200,1155238000,20450,20450,20450,20450,0
|
|
20230825,173100,1155238000,20450,20450,20450,20450,0
|
|
20230825,173000,1155238000,20450,20450,20450,20450,0
|
|
20230825,172900,1155238000,20450,20450,20450,20450,0
|
|
20230825,172800,1155238000,20450,20450,20450,20450,0
|
|
20230825,172700,1155238000,20450,20450,20450,20450,0
|
|
20230825,172600,1155238000,20450,20450,20450,20450,0
|
|
20230825,172500,1155238000,20450,20450,20450,20450,727
|
|
20230825,172400,1155238000,20450,20450,20450,20450,0
|
|
20230825,172300,1155238000,20450,20450,20450,20450,0
|
|
20230825,172200,1155238000,20450,20450,20450,20450,0
|
|
20230825,172100,1155238000,20450,20450,20450,20450,0
|
|
20230825,172000,1155238000,20450,20450,20450,20450,0
|
|
20230825,171900,1155238000,20450,20450,20450,20450,0
|
|
20230825,171800,1155238000,20450,20450,20450,20450,0
|
|
20230825,171700,1155238000,20450,20450,20450,20450,0
|
|
20230825,171600,1155238000,20450,20450,20450,20450,0
|
|
20230825,171500,1155238000,20450,20450,20450,20450,0
|
|
20230825,171400,1155238000,20450,20450,20450,20450,0
|
|
20230825,171300,1155238000,20450,20450,20450,20450,0
|
|
20230825,171200,1155238000,20450,20450,20450,20450,0
|
|
20230825,171100,1155238000,20450,20450,20450,20450,0
|
|
20230825,171000,1155238000,20450,20450,20450,20450,0
|
|
20230825,170900,1155238000,20450,20450,20450,20450,0
|
|
20230825,170800,1155238000,20450,20450,20450,20450,0
|
|
20230825,170700,1155238000,20450,20450,20450,20450,0
|
|
20230825,170600,1155238000,20450,20450,20450,20450,0
|
|
20230825,170500,1155238000,20450,20450,20450,20450,0
|
|
20230825,170400,1155238000,20450,20450,20450,20450,0
|
|
20230825,170300,1155238000,20450,20450,20450,20450,0
|
|
20230825,170200,1155238000,20450,20450,20450,20450,0
|
|
20230825,170100,1155238000,20450,20450,20450,20450,0
|
|
20230825,170000,1155238000,20450,20450,20450,20450,0
|
|
20230825,165900,1155238000,20450,20450,20450,20450,0
|
|
20230825,165800,1155238000,20450,20450,20450,20450,0
|
|
20230825,165700,1155238000,20450,20450,20450,20450,0
|
|
20230825,165600,1155238000,20450,20450,20450,20450,0
|
|
20230825,165500,1155238000,20450,20450,20450,20450,727
|
|
20230825,165400,1155238000,20450,20450,20450,20450,0
|
|
20230825,165300,1155238000,20450,20450,20450,20450,0
|
|
20230825,165200,1155238000,20450,20450,20450,20450,0
|
|
20230825,165100,1155238000,20450,20450,20450,20450,0
|
|
20230825,165000,1155238000,20450,20450,20450,20450,0
|
|
20230825,164900,1155238000,20450,20450,20450,20450,0
|
|
20230825,164800,1155238000,20450,20450,20450,20450,0
|
|
20230825,164700,1155238000,20450,20450,20450,20450,0
|
|
20230825,164600,1155238000,20450,20450,20450,20450,0
|
|
20230825,164500,1155238000,20450,20450,20450,20450,0
|
|
20230825,164400,1155238000,20450,20450,20450,20450,0
|
|
20230825,164300,1155238000,20450,20450,20450,20450,0
|
|
20230825,164200,1155238000,20450,20450,20450,20450,0
|
|
20230825,164100,1155238000,20450,20450,20450,20450,0
|
|
20230825,164000,1155238000,20450,20450,20450,20450,0
|
|
20230825,163900,1155238000,20450,20450,20450,20450,0
|
|
20230825,163800,1155238000,20450,20450,20450,20450,0
|
|
20230825,163700,1155238000,20450,20450,20450,20450,0
|
|
20230825,163600,1155238000,20450,20450,20450,20450,0
|
|
20230825,163500,1155238000,20450,20450,20450,20450,0
|
|
20230825,163400,1155238000,20450,20450,20450,20450,0
|
|
20230825,163300,1155238000,20450,20450,20450,20450,0
|
|
20230825,163200,1155238000,20450,20450,20450,20450,0
|
|
20230825,163100,1155238000,20450,20450,20450,20450,0
|
|
20230825,163000,1155238000,20450,20450,20450,20450,0
|
|
20230825,162900,1155238000,20450,20450,20450,20450,0
|
|
20230825,162800,1155238000,20450,20450,20450,20450,0
|
|
20230825,162700,1155238000,20450,20450,20450,20450,0
|
|
20230825,162600,1155238000,20450,20450,20450,20450,0
|
|
20230825,162500,1155238000,20450,20450,20450,20450,727
|
|
20230825,162400,1155238000,20450,20450,20450,20450,0
|
|
20230825,162300,1155238000,20450,20450,20450,20450,0
|
|
20230825,162200,1155238000,20450,20450,20450,20450,0
|
|
20230825,162100,1155238000,20450,20450,20450,20450,0
|
|
20230825,162000,1155238000,20450,20450,20450,20450,0
|
|
20230825,161900,1155238000,20450,20450,20450,20450,0
|
|
20230825,161800,1155238000,20450,20450,20450,20450,0
|
|
20230825,161700,1155238000,20450,20450,20450,20450,0
|
|
20230825,161600,1155238000,20450,20450,20450,20450,0
|
|
20230825,161500,1155238000,20450,20450,20450,20450,0
|
|
20230825,161400,1155238000,20450,20450,20450,20450,0
|
|
20230825,161300,1155238000,20450,20450,20450,20450,0
|
|
20230825,161200,1155238000,20450,20450,20450,20450,0
|
|
20230825,161100,1155238000,20450,20450,20450,20450,0
|
|
20230825,161000,1155238000,20450,20450,20450,20450,0
|
|
20230825,160900,1155238000,20450,20450,20450,20450,0
|
|
20230825,160800,1155238000,20450,20450,20450,20450,0
|
|
20230825,160700,1155238000,20450,20450,20450,20450,0
|
|
20230825,160600,1155238000,20450,20450,20450,20450,0
|
|
20230825,160500,1155238000,20450,20450,20450,20450,0
|
|
20230825,160400,1155238000,20450,20450,20450,20450,0
|
|
20230825,160300,1155238000,20450,20450,20450,20450,0
|
|
20230825,160200,1155238000,20450,20450,20450,20450,0
|
|
20230825,160100,1155238000,20450,20450,20450,20450,0
|
|
20230825,160000,1155238000,20450,20450,20450,20450,0
|
|
20230825,155900,1155238000,20450,20450,20450,20450,0
|
|
20230825,155800,1155238000,20450,20450,20450,20450,0
|
|
20230825,155700,1155238000,20450,20450,20450,20450,0
|
|
20230825,155600,1155238000,20450,20450,20450,20450,0
|
|
20230825,155500,1155238000,20450,20450,20450,20450,727
|
|
20230825,155400,1155238000,20450,20450,20450,20450,0
|
|
20230825,155300,1155238000,20450,20450,20450,20450,0
|
|
20230825,155200,1155238000,20450,20450,20450,20450,0
|
|
20230825,155100,1155238000,20450,20450,20450,20450,0
|
|
20230825,155000,1155238000,20450,20450,20450,20450,0
|
|
20230825,154900,1155238000,20450,20450,20450,20450,0
|
|
20230825,154800,1155238000,20450,20450,20450,20450,0
|
|
20230825,154700,1155238000,20450,20450,20450,20450,0
|
|
20230825,154600,1155238000,20450,20450,20450,20450,0
|
|
20230825,154500,1155238000,20450,20450,20450,20450,0
|
|
20230825,154400,1155238000,20450,20450,20450,20450,0
|
|
20230825,154300,1155238000,20450,20450,20450,20450,0
|
|
20230825,154200,1155238000,20450,20450,20450,20450,0
|
|
20230825,154100,1155238000,20450,20450,20450,20450,0
|
|
20230825,154000,1155238000,20450,20450,20450,20450,0
|
|
20230825,153900,1155238000,20450,20450,20450,20450,0
|
|
20230825,153800,1155238000,20450,20450,20450,20450,0
|
|
20230825,153700,1155238000,20450,20450,20450,20450,0
|
|
20230825,153600,1155238000,20450,20450,20450,20450,0
|
|
20230825,153500,1155238000,20450,20450,20450,20450,0
|
|
20230825,153400,1155238000,20450,20450,20450,20450,0
|
|
20230825,153300,1155238000,20450,20450,20450,20450,0
|
|
20230825,153200,1155238000,20450,20450,20450,20450,0
|
|
20230825,153100,1155238000,20450,20450,20450,20450,0
|
|
20230825,153000,1155238000,20450,20450,20450,20450,727
|
|
20230825,152900,1140370850,20450,20450,20450,20450,0
|
|
20230825,152800,1140370850,20450,20450,20450,20450,0
|
|
20230825,152700,1140370850,20450,20450,20450,20450,0
|
|
20230825,152600,1140370850,20450,20450,20450,20450,0
|
|
20230825,152500,1140370850,20450,20450,20450,20450,0
|
|
20230825,152400,1140370850,20450,20450,20450,20450,0
|
|
20230825,152300,1140370850,20450,20450,20450,20450,0
|
|
20230825,152200,1140370850,20450,20450,20450,20450,0
|
|
20230825,152100,1140370850,20450,20450,20450,20450,0
|
|
20230825,152000,1140370850,20450,20450,20450,20450,0
|
|
20230825,151900,1140370850,20450,20450,20450,20450,508
|
|
20230825,151800,1129982250,20450,20450,20450,20450,0
|
|
20230825,151700,1129982250,20450,20450,20450,20450,17
|
|
20230825,151600,1129634600,20450,20450,20450,20450,73
|
|
20230825,151500,1128141750,20450,20450,20450,20450,217
|
|
20230825,151400,1123704100,20450,20450,20500,20450,184
|
|
20230825,151300,1119941200,20450,20500,20500,20450,353
|
|
20230825,151200,1112722300,20500,20450,20500,20450,21
|
|
20230825,151100,1112292650,20450,20500,20500,20450,126
|
|
20230825,151000,1109710700,20500,20500,20500,20500,15
|
|
20230825,150900,1109403200,20450,20450,20450,20450,0
|
|
20230825,150800,1109403200,20450,20500,20500,20450,83
|
|
20230825,150700,1107702200,20500,20500,20500,20500,101
|
|
20230825,150600,1105631700,20500,20500,20500,20500,61
|
|
20230825,150500,1104381200,20500,20500,20500,20500,7
|
|
20230825,150400,1104237700,20500,20500,20500,20500,0
|
|
20230825,150300,1104237700,20500,20500,20550,20500,16
|
|
20230825,150200,1103909650,20550,20550,20550,20550,50
|
|
20230825,150100,1102882150,20500,20500,20500,20500,70
|
|
20230825,150000,1101447150,20500,20550,20550,20500,73
|
|
20230825,145900,1099950000,20500,20550,20550,20500,22
|
|
20230825,145800,1099498750,20500,20550,20600,20500,1448
|
|
20230825,145700,1069694900,20500,20500,20550,20500,17
|
|
20230825,145600,1069345750,20500,20550,20550,20500,71
|
|
20230825,145500,1067887450,20550,20550,20550,20550,3
|
|
20230825,145400,1067825800,20550,20550,20550,20550,13
|
|
20230825,145300,1067558650,20550,20550,20550,20550,13
|
|
20230825,145200,1067291500,20500,20550,20550,20500,210
|
|
20230825,145100,1062978100,20500,20500,20500,20500,588
|
|
20230825,145000,1050924100,20550,20550,20550,20500,1116
|
|
20230825,144900,1028005350,20550,20550,20600,20550,143
|
|
20230825,144800,1025066050,20550,20600,20600,20550,62
|
|
20230825,144700,1023791300,20550,20550,20550,20550,2
|
|
20230825,144600,1023750200,20550,20550,20550,20550,2
|
|
20230825,144500,1023709100,20550,20550,20550,20550,146
|
|
20230825,144400,1020708800,20500,20550,20600,20500,429
|
|
20230825,144300,1011900950,20550,20500,20550,20500,26
|
|
20230825,144200,1011366700,20550,20550,20550,20500,1190
|
|
20230825,144100,986916950,20550,20550,20600,20550,136
|
|
20230825,144000,984121450,20550,20650,20650,20550,1345
|
|
20230825,143900,956475500,20600,20600,20600,20550,2297
|
|
20230825,143800,909210500,20550,20550,20600,20500,691
|
|
20230825,143700,895011900,20550,20550,20600,20550,52
|
|
20230825,143600,893941150,20600,20600,20600,20550,17
|
|
20230825,143500,893591000,20600,20550,20600,20550,626
|
|
20230825,143400,880695850,20600,20600,20600,20550,340
|
|
20230825,143300,873695550,20550,20600,20600,20550,904
|
|
20230825,143200,855076450,20550,20550,20600,20500,1257
|
|
20230825,143100,829243200,20500,20500,20550,20500,661
|
|
20230825,143000,815680900,20500,20500,20600,20400,5976
|
|
20230825,142900,693180400,20500,20450,20500,20400,2882
|
|
20230825,142800,634196000,20400,20400,20400,20400,783
|
|
20230825,142700,618222800,20350,20350,20350,20350,333
|
|
20230825,142600,611446250,20350,20350,20350,20350,13
|
|
20230825,142500,611181700,20300,20350,20350,20300,41
|
|
20230825,142400,610348750,20350,20350,20350,20350,13
|
|
20230825,142300,610084200,20350,20350,20350,20350,197
|
|
20230825,142200,606075250,20400,20300,20400,20300,194
|
|
20230825,142100,602127200,20350,20350,20350,20350,13
|
|
20230825,142000,601862650,20300,20300,20300,20300,213
|
|
20230825,141900,597538750,20300,20300,20300,20300,0
|
|
20230825,141800,597538750,20300,20300,20300,20300,13
|
|
20230825,141700,597274850,20300,20250,20300,20250,14
|
|
20230825,141600,596990700,20300,20300,20300,20300,12
|
|
20230825,141500,596747100,20300,20300,20300,20300,0
|
|
20230825,141400,596747100,20300,20300,20300,20300,239
|
|
20230825,141300,591895400,20350,20350,20350,20350,257
|
|
20230825,141200,586665450,20350,20350,20350,20350,13
|
|
20230825,141100,586400900,20350,20350,20350,20350,0
|
|
20230825,141000,586400900,20350,20350,20350,20350,13
|
|
20230825,140900,586136350,20350,20350,20350,20350,13
|
|
20230825,140800,585871800,20350,20350,20350,20350,13
|
|
20230825,140700,585607250,20300,20300,20300,20300,1
|
|
20230825,140600,585586950,20350,20350,20350,20350,13
|
|
20230825,140500,585322400,20350,20350,20350,20350,13
|
|
20230825,140400,585057850,20350,20350,20350,20350,13
|
|
20230825,140300,584793300,20350,20350,20350,20350,0
|
|
20230825,140200,584793300,20350,20350,20350,20350,13
|
|
20230825,140100,584528750,20350,20300,20350,20300,134
|
|
20230825,140000,581807900,20300,20300,20300,20300,13
|
|
20230825,135900,581544000,20300,20300,20300,20300,0
|
|
20230825,135800,581544000,20300,20300,20300,20300,14
|
|
20230825,135700,581259800,20300,20300,20300,20250,232
|
|
20230825,135600,576550250,20350,20350,20350,20350,13
|
|
20230825,135500,576285700,20350,20350,20350,20350,0
|
|
20230825,135400,576285700,20350,20350,20350,20350,13
|
|
20230825,135300,576021150,20350,20350,20350,20350,13
|
|
20230825,135200,575756600,20300,20350,20350,20300,44
|
|
20230825,135100,574862750,20300,20350,20350,20300,491
|
|
20230825,135000,564883900,20400,20400,20400,20400,13
|
|
20230825,134900,564618700,20400,20400,20400,20400,13
|
|
20230825,134800,564353500,20400,20400,20400,20400,12
|
|
20230825,134700,564108700,20350,20350,20350,20350,5
|
|
20230825,134600,564006950,20350,20400,20400,20350,15
|
|
20230825,134500,563701050,20400,20400,20400,20400,53
|
|
20230825,134400,562619850,20400,20400,20400,20400,13
|
|
20230825,134300,562354650,20350,20350,20350,20350,7
|
|
20230825,134200,562212200,20400,20400,20400,20400,13
|
|
20230825,134100,561947000,20400,20400,20400,20400,48
|
|
20230825,134000,560967800,20400,20400,20400,20400,13
|
|
20230825,133900,560702600,20400,20400,20400,20400,0
|
|
20230825,133800,560702600,20400,20400,20400,20400,13
|
|
20230825,133700,560437400,20350,20350,20350,20350,13
|
|
20230825,133600,560172850,20350,20350,20350,20350,13
|
|
20230825,133500,559908300,20350,20350,20350,20350,0
|
|
20230825,133400,559908300,20350,20350,20350,20350,13
|
|
20230825,133300,559643750,20350,20350,20350,20350,13
|
|
20230825,133200,559379200,20350,20350,20350,20350,17
|
|
20230825,133100,559033250,20350,20350,20350,20350,0
|
|
20230825,133000,559033250,20350,20350,20350,20350,13
|
|
20230825,132900,558768700,20350,20350,20350,20350,13
|
|
20230825,132800,558504150,20350,20300,20350,20300,35
|
|
20230825,132700,557793000,20300,20300,20300,20300,26
|
|
20230825,132600,557265200,20350,20350,20350,20350,13
|
|
20230825,132500,557000650,20350,20350,20350,20350,13
|
|
20230825,132400,556736100,20400,20400,20400,20400,13
|
|
20230825,132300,556470900,20400,20400,20400,20400,5
|
|
20230825,132200,556368900,20400,20400,20400,20400,13
|
|
20230825,132100,556103700,20400,20400,20400,20400,13
|
|
20230825,132000,555838500,20400,20400,20400,20400,12
|
|
20230825,131900,555593700,20400,20400,20400,20400,0
|
|
20230825,131800,555593700,20400,20400,20400,20400,13
|
|
20230825,131700,555328500,20400,20400,20400,20400,13
|
|
20230825,131600,555063300,20400,20400,20400,20400,24
|
|
20230825,131500,554573700,20400,20400,20400,20400,100
|
|
20230825,131400,552533700,20400,20400,20400,20400,13
|
|
20230825,131300,552268500,20400,20400,20400,20400,13
|
|
20230825,131200,552003300,20400,20400,20400,20400,33
|
|
20230825,131100,551330100,20400,20400,20400,20400,0
|
|
20230825,131000,551330100,20400,20400,20400,20400,13
|
|
20230825,130900,551064900,20400,20400,20400,20400,13
|
|
20230825,130800,550799700,20400,20400,20400,20400,13
|
|
20230825,130700,550534500,20400,20400,20400,20400,1
|
|
20230825,130600,550514100,20400,20400,20400,20400,13
|
|
20230825,130500,550248900,20400,20400,20400,20400,13
|
|
20230825,130400,549983700,20400,20400,20400,20400,13
|
|
20230825,130300,549718500,20400,20400,20400,20400,0
|
|
20230825,130200,549718500,20400,20400,20400,20400,13
|
|
20230825,130100,549453300,20300,20400,20400,20300,33
|
|
20230825,130000,548782100,20400,20400,20400,20400,13
|
|
20230825,125900,548516900,20300,20300,20300,20300,10
|
|
20230825,125800,548313900,20400,20400,20400,20400,13
|
|
20230825,125700,548048700,20400,20400,20400,20400,13
|
|
20230825,125600,547783500,20400,20400,20400,20400,13
|
|
20230825,125500,547518300,20400,20400,20400,20400,0
|
|
20230825,125400,547518300,20400,20400,20400,20400,13
|
|
20230825,125300,547253100,20400,20400,20400,20400,13
|
|
20230825,125200,546987900,20400,20400,20400,20400,13
|
|
20230825,125100,546722700,20350,20350,20350,20350,184
|
|
20230825,125000,542978300,20300,20300,20300,20300,0
|
|
20230825,124900,542978300,20300,20400,20400,20300,62
|
|
20230825,124800,541718400,20400,20400,20400,20400,13
|
|
20230825,124700,541453200,20400,20400,20400,20400,13
|
|
20230825,124600,541188000,20400,20400,20400,20400,0
|
|
20230825,124500,541188000,20400,20400,20400,20400,13
|
|
20230825,124400,540922800,20400,20400,20400,20400,13
|
|
20230825,124300,540657600,20400,20400,20400,20400,13
|
|
20230825,124200,540392400,20300,20300,20300,20300,268
|
|
20230825,124100,534952000,20300,20300,20300,20300,13
|
|
20230825,124000,534688100,20300,20400,20400,20300,613
|
|
20230825,123900,522242900,20400,20400,20400,20400,13
|
|
20230825,123800,521977700,20400,20400,20400,20400,0
|
|
20230825,123700,521977700,20400,20400,20400,20400,13
|
|
20230825,123600,521712500,20400,20400,20400,20400,13
|
|
20230825,123500,521447300,20350,20350,20350,20300,128
|
|
20230825,123400,518843250,20400,20400,20400,20400,0
|
|
20230825,123300,518843250,20400,20300,20400,20250,906
|
|
20230825,123200,500457650,20350,20350,20350,20350,349
|
|
20230825,123100,493355500,20400,20400,20400,20400,13
|
|
20230825,123000,493090300,20400,20400,20400,20400,12
|
|
20230825,122900,492845500,20400,20400,20400,20400,36
|
|
20230825,122800,492111100,20400,20400,20400,20400,33
|
|
20230825,122700,491437900,20400,20400,20400,20400,14
|
|
20230825,122600,491152300,20400,20400,20400,20400,0
|
|
20230825,122500,491152300,20400,20350,20400,20350,14
|
|
20230825,122400,490866750,20400,20400,20400,20400,13
|
|
20230825,122300,490601550,20400,20400,20400,20400,22
|
|
20230825,122200,490152750,20400,20400,20400,20400,0
|
|
20230825,122100,490152750,20400,20400,20400,20400,13
|
|
20230825,122000,489887550,20400,20400,20400,20400,13
|
|
20230825,121900,489622350,20350,20400,20400,20350,60
|
|
20230825,121800,488400700,20400,20400,20400,20400,27
|
|
20230825,121700,487849900,20400,20400,20400,20400,17
|
|
20230825,121600,487503100,20400,20450,20450,20400,16
|
|
20230825,121500,487176050,20450,20450,20450,20450,13
|
|
20230825,121400,486910200,20450,20450,20450,20450,0
|
|
20230825,121300,486910200,20450,20450,20450,20450,17
|
|
20230825,121200,486562550,20450,20450,20450,20450,13
|
|
20230825,121100,486296700,20450,20450,20450,20450,13
|
|
20230825,121000,486030850,20450,20450,20450,20450,0
|
|
20230825,120900,486030850,20450,20400,20450,20400,65
|
|
20230825,120800,484704200,20400,20400,20400,20400,399
|
|
20230825,120700,476564600,20350,20350,20350,20350,342
|
|
20230825,120600,469604900,20350,20350,20350,20350,17
|
|
20230825,120500,469258950,20350,20350,20350,20350,13
|
|
20230825,120400,468994400,20350,20350,20350,20350,13
|
|
20230825,120300,468729850,20350,20350,20350,20350,13
|
|
20230825,120200,468465300,20350,20350,20350,20350,15
|
|
20230825,120100,468160050,20350,20350,20350,20350,13
|
|
20230825,120000,467895500,20350,20350,20350,20350,13
|
|
20230825,115900,467630950,20350,20350,20350,20350,13
|
|
20230825,115800,467366400,20350,20350,20350,20350,0
|
|
20230825,115700,467366400,20350,20350,20350,20350,13
|
|
20230825,115600,467101850,20350,20350,20350,20350,13
|
|
20230825,115500,466837300,20350,20350,20350,20350,12
|
|
20230825,115400,466593100,20350,20300,20350,20300,101
|
|
20230825,115300,464542750,20300,20300,20300,20300,13
|
|
20230825,115200,464278850,20300,20300,20300,20300,13
|
|
20230825,115100,464014950,20300,20300,20300,20300,13
|
|
20230825,115000,463751050,20250,20250,20250,20250,119
|
|
20230825,114900,461341300,20300,20250,20300,20250,33
|
|
20230825,114800,460672400,20350,20350,20350,20350,13
|
|
20230825,114700,460407850,20350,20350,20350,20350,13
|
|
20230825,114600,460143300,20350,20350,20350,20350,5
|
|
20230825,114500,460041550,20350,20350,20350,20350,13
|
|
20230825,114400,459777000,20350,20350,20350,20350,13
|
|
20230825,114300,459512450,20350,20350,20350,20350,13
|
|
20230825,114200,459247900,20350,20350,20350,20350,0
|
|
20230825,114100,459247900,20350,20350,20350,20350,13
|
|
20230825,114000,458983350,20350,20350,20350,20350,25
|
|
20230825,113900,458474600,20350,20350,20350,20350,13
|
|
20230825,113800,458210050,20250,20300,20300,20250,150
|
|
20230825,113700,455168300,20350,20350,20350,20350,13
|
|
20230825,113600,454903750,20350,20350,20350,20350,13
|
|
20230825,113500,454639200,20350,20350,20350,20350,13
|
|
20230825,113400,454374650,20350,20350,20350,20350,0
|
|
20230825,113300,454374650,20350,20300,20350,20300,510
|
|
20230825,113200,444021000,20350,20350,20350,20350,13
|
|
20230825,113100,443756450,20300,20350,20350,20300,343
|
|
20230825,113000,436792900,20300,20300,20300,20300,19
|
|
20230825,112900,436407200,20350,20350,20350,20350,137
|
|
20230825,112800,433619250,20400,20400,20400,20400,13
|
|
20230825,112700,433354050,20400,20400,20400,20400,12
|
|
20230825,112600,433109250,20400,20400,20400,20400,0
|
|
20230825,112500,433109250,20400,20400,20400,20400,13
|
|
20230825,112400,432844050,20400,20400,20400,20400,13
|
|
20230825,112300,432578850,20400,20400,20400,20400,13
|
|
20230825,112200,432313650,20400,20400,20400,20400,0
|
|
20230825,112100,432313650,20400,20400,20400,20400,13
|
|
20230825,112000,432048450,20350,20400,20400,20350,42
|
|
20230825,111900,431193100,20400,20400,20400,20400,13
|
|
20230825,111800,430927900,20400,20400,20400,20400,0
|
|
20230825,111700,430927900,20400,20400,20400,20400,13
|
|
20230825,111600,430662700,20400,20350,20400,20350,33
|
|
20230825,111500,429990500,20350,20350,20400,20350,123
|
|
20230825,111400,427486800,20350,20350,20350,20350,22
|
|
20230825,111300,427039100,20400,20350,20400,20350,23
|
|
20230825,111200,426570400,20400,20400,20400,20400,13
|
|
20230825,111100,426305200,20400,20400,20400,20400,13
|
|
20230825,111000,426040000,20400,20400,20400,20400,0
|
|
20230825,110900,426040000,20400,20400,20400,20400,13
|
|
20230825,110800,425774800,20400,20400,20400,20400,14
|
|
20230825,110700,425489200,20400,20400,20400,20400,13
|
|
20230825,110600,425224000,20400,20400,20400,20400,0
|
|
20230825,110500,425224000,20400,20400,20400,20400,13
|
|
20230825,110400,424958800,20400,20400,20400,20400,17
|
|
20230825,110300,424612000,20400,20350,20400,20350,33
|
|
20230825,110200,423939800,20400,20400,20400,20400,0
|
|
20230825,110100,423939800,20400,20400,20400,20400,13
|
|
20230825,110000,423674600,20400,20400,20400,20400,13
|
|
20230825,105900,423409400,20350,20400,20400,20350,63
|
|
20230825,105800,422126700,20400,20400,20400,20400,0
|
|
20230825,105700,422126700,20400,20400,20400,20400,12
|
|
20230825,105600,421881900,20400,20400,20400,20400,13
|
|
20230825,105500,421616700,20400,20400,20400,20400,13
|
|
20230825,105400,421351500,20350,20400,20400,20350,350
|
|
20230825,105300,414215600,20400,20400,20400,20400,1
|
|
20230825,105200,414195200,20450,20450,20450,20450,13
|
|
20230825,105100,413929350,20450,20450,20450,20450,13
|
|
20230825,105000,413663500,20450,20450,20450,20450,0
|
|
20230825,104900,413663500,20450,20450,20450,20450,14
|
|
20230825,104800,413377200,20400,20400,20400,20400,62
|
|
20230825,104700,412112400,20400,20350,20400,20350,63
|
|
20230825,104600,410829700,20400,20400,20400,20400,0
|
|
20230825,104500,410829700,20400,20400,20400,20400,13
|
|
20230825,104400,410564500,20400,20400,20400,20400,13
|
|
20230825,104300,410299300,20400,20400,20400,20400,14
|
|
20230825,104200,410013700,20400,20400,20400,20400,0
|
|
20230825,104100,410013700,20400,20350,20400,20350,64
|
|
20230825,104000,408710650,20400,20400,20400,20400,13
|
|
20230825,103900,408445450,20400,20350,20400,20350,43
|
|
20230825,103800,407569750,20400,20400,20400,20400,13
|
|
20230825,103700,407304550,20400,20400,20400,20400,0
|
|
20230825,103600,407304550,20400,20400,20400,20400,13
|
|
20230825,103500,407039350,20350,20350,20350,20350,43
|
|
20230825,103400,406164300,20350,20350,20350,20350,13
|
|
20230825,103300,405899750,20350,20350,20350,20350,1
|
|
20230825,103200,405879400,20350,20350,20350,20350,13
|
|
20230825,103100,405614850,20350,20350,20350,20350,43
|
|
20230825,103000,404739800,20300,20350,20350,20300,37
|
|
20230825,102900,403988100,20350,20350,20350,20350,0
|
|
20230825,102800,403988100,20350,20350,20350,20350,14
|
|
20230825,102700,403703200,20350,20350,20350,20350,13
|
|
20230825,102600,403438650,20350,20350,20350,20350,13
|
|
20230825,102500,403174100,20300,20300,20300,20300,60
|
|
20230825,102400,401956100,20350,20350,20350,20350,62
|
|
20230825,102300,400694400,20350,20350,20350,20350,13
|
|
20230825,102200,400429850,20350,20350,20350,20350,13
|
|
20230825,102100,400165300,20350,20350,20350,20350,0
|
|
20230825,102000,400165300,20350,20300,20350,20300,63
|
|
20230825,101900,398885750,20350,20350,20350,20350,13
|
|
20230825,101800,398621200,20350,20350,20350,20350,13
|
|
20230825,101700,398356650,20350,20350,20350,20350,0
|
|
20230825,101600,398356650,20350,20350,20350,20300,55
|
|
20230825,101500,397237900,20350,20350,20350,20350,13
|
|
20230825,101400,396973350,20350,20350,20350,20350,38
|
|
20230825,101300,396200050,20350,20350,20350,20350,0
|
|
20230825,101200,396200050,20350,20350,20350,20350,13
|
|
20230825,101100,395935500,20350,20350,20350,20350,13
|
|
20230825,101000,395670950,20350,20350,20350,20350,13
|
|
20230825,100900,395406400,20350,20350,20350,20350,0
|
|
20230825,100800,395406400,20350,20350,20350,20350,14
|
|
20230825,100700,395121500,20350,20350,20350,20350,64
|
|
20230825,100600,393819100,20350,20350,20350,20350,13
|
|
20230825,100500,393554550,20350,20350,20350,20350,25
|
|
20230825,100400,393045800,20350,20350,20350,20350,13
|
|
20230825,100300,392781250,20350,20350,20350,20350,163
|
|
20230825,100200,389464200,20350,20350,20350,20350,212
|
|
20230825,100100,385150000,20350,20350,20350,20350,15
|
|
20230825,100000,384844750,20350,20350,20400,20350,281
|
|
20230825,095900,379125750,20350,20300,20350,20300,118
|
|
20230825,095800,376729700,20300,20400,20400,20300,289
|
|
20230825,095700,370853750,20400,20400,20400,20400,200
|
|
20230825,095600,366773750,20450,20450,20450,20450,13
|
|
20230825,095500,366507900,20450,20450,20450,20450,13
|
|
20230825,095400,366242050,20450,20450,20450,20450,13
|
|
20230825,095300,365976200,20450,20400,20450,20400,55
|
|
20230825,095200,364851700,20450,20450,20450,20450,113
|
|
20230825,095100,362540850,20450,20450,20450,20450,13
|
|
20230825,095000,362275000,20500,20500,20500,20500,13
|
|
20230825,094900,362008500,20500,20500,20500,20500,0
|
|
20230825,094800,362008500,20500,20500,20500,20500,13
|
|
20230825,094700,361742000,20500,20500,20500,20500,13
|
|
20230825,094600,361475500,20500,20400,20500,20400,16
|
|
20230825,094500,361147800,20500,20500,20500,20500,0
|
|
20230825,094400,361147800,20500,20500,20500,20400,87
|
|
20230825,094300,359364500,20500,20450,20500,20450,245
|
|
20230825,094200,354353600,20450,20450,20450,20450,13
|
|
20230825,094100,354087750,20450,20450,20450,20450,19
|
|
20230825,094000,353699200,20500,20500,20500,20500,15
|
|
20230825,093900,353391700,20500,20500,20500,20500,356
|
|
20230825,093800,346093700,20500,20500,20500,20500,13
|
|
20230825,093700,345827200,20500,20500,20500,20500,461
|
|
20230825,093600,336376700,20500,20450,20500,20450,113
|
|
20230825,093500,334065200,20400,20400,20400,20400,395
|
|
20230825,093400,326007200,20350,20400,20400,20350,42
|
|
20230825,093300,325151900,20350,20400,20400,20350,871
|
|
20230825,093200,307406750,20400,20450,20450,20400,18
|
|
20230825,093100,307038800,20450,20450,20450,20450,295
|
|
20230825,093000,301006050,20500,20500,20500,20500,13
|
|
20230825,092900,300739550,20450,20450,20450,20450,109
|
|
20230825,092800,298510500,20450,20450,20450,20450,50
|
|
20230825,092700,297488000,20500,20500,20500,20500,13
|
|
20230825,092600,297221500,20500,20500,20500,20500,18
|
|
20230825,092500,296852500,20500,20500,20500,20500,0
|
|
20230825,092400,296852500,20500,20500,20500,20500,13
|
|
20230825,092300,296586000,20500,20550,20550,20500,36
|
|
20230825,092200,295847850,20550,20550,20550,20550,43
|
|
20230825,092100,294964200,20500,20450,20500,20450,578
|
|
20230825,092000,283120850,20450,20400,20450,20400,513
|
|
20230825,091900,272655000,20450,20400,20450,20400,129
|
|
20230825,091800,270017500,20450,20450,20450,20450,0
|
|
20230825,091700,270017500,20450,20450,20450,20450,50
|
|
20230825,091600,268995000,20450,20450,20450,20450,0
|
|
20230825,091500,268995000,20450,20450,20450,20450,765
|
|
20230825,091400,253350750,20500,20500,20500,20500,120
|
|
20230825,091300,250890750,20450,20450,20450,20450,1
|
|
20230825,091200,250870300,20450,20450,20450,20450,684
|
|
20230825,091100,236882500,20400,20400,20400,20400,30
|
|
20230825,091000,236270500,20400,20500,20500,20400,758
|
|
20230825,090900,220737500,20500,20500,20500,20500,424
|
|
20230825,090800,212045500,20400,20500,20500,20400,1360
|
|
20230825,090700,184258450,20500,20500,20550,20500,95
|
|
20230825,090600,182310700,20500,20550,20550,20500,493
|
|
20230825,090500,172179600,20600,20700,20750,20600,1461
|
|
20230825,090400,142004750,20700,20650,20750,20650,1486
|
|
20230825,090300,111235050,20650,20400,20650,20400,3406
|
|
20230825,090200,41301050,20350,20200,20350,20200,1190
|
|
20230825,090100,17194900,20150,20150,20150,20150,1
|
|
20230825,090000,17174750,20150,20250,20250,20150,849
|