644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194100,5547666910,12340,12340,12340,12340,10743
|
|
20230725,194000,5547666910,12340,12340,12340,12340,0
|
|
20230725,193900,5547666910,12340,12340,12340,12340,0
|
|
20230725,193800,5547666910,12340,12340,12340,12340,0
|
|
20230725,193700,5547666910,12340,12340,12340,12340,0
|
|
20230725,193600,5547666910,12340,12340,12340,12340,0
|
|
20230725,193500,5547666910,12340,12340,12340,12340,0
|
|
20230725,193400,5547666910,12340,12340,12340,12340,0
|
|
20230725,193300,5547666910,12340,12340,12340,12340,0
|
|
20230725,193200,5547666910,12340,12340,12340,12340,0
|
|
20230725,193100,5547666910,12340,12340,12340,12340,0
|
|
20230725,193000,5547666910,12340,12340,12340,12340,0
|
|
20230725,192900,5547666910,12340,12340,12340,12340,0
|
|
20230725,192800,5547666910,12340,12340,12340,12340,0
|
|
20230725,192700,5547666910,12340,12340,12340,12340,0
|
|
20230725,192600,5547666910,12340,12340,12340,12340,0
|
|
20230725,192500,5547666910,12340,12340,12340,12340,0
|
|
20230725,192400,5547666910,12340,12340,12340,12340,0
|
|
20230725,192300,5547666910,12340,12340,12340,12340,0
|
|
20230725,192200,5547666910,12340,12340,12340,12340,0
|
|
20230725,192100,5547666910,12340,12340,12340,12340,0
|
|
20230725,192000,5547666910,12340,12340,12340,12340,0
|
|
20230725,191900,5547666910,12340,12340,12340,12340,0
|
|
20230725,191800,5547666910,12340,12340,12340,12340,0
|
|
20230725,191700,5547666910,12340,12340,12340,12340,0
|
|
20230725,191600,5547666910,12340,12340,12340,12340,0
|
|
20230725,191500,5547666910,12340,12340,12340,12340,0
|
|
20230725,191400,5547666910,12340,12340,12340,12340,0
|
|
20230725,191300,5547666910,12340,12340,12340,12340,0
|
|
20230725,191200,5547666910,12340,12340,12340,12340,0
|
|
20230725,191100,5547666910,12340,12340,12340,12340,10743
|
|
20230725,191000,5547666910,12340,12340,12340,12340,0
|
|
20230725,190900,5547666910,12340,12340,12340,12340,0
|
|
20230725,190800,5547666910,12340,12340,12340,12340,0
|
|
20230725,190700,5547666910,12340,12340,12340,12340,0
|
|
20230725,190600,5547666910,12340,12340,12340,12340,0
|
|
20230725,190500,5547666910,12340,12340,12340,12340,0
|
|
20230725,190400,5547666910,12340,12340,12340,12340,0
|
|
20230725,190300,5547666910,12340,12340,12340,12340,0
|
|
20230725,190200,5547666910,12340,12340,12340,12340,0
|
|
20230725,190100,5547666910,12340,12340,12340,12340,0
|
|
20230725,190000,5547666910,12340,12340,12340,12340,0
|
|
20230725,185900,5547666910,12340,12340,12340,12340,0
|
|
20230725,185800,5547666910,12340,12340,12340,12340,0
|
|
20230725,185700,5547666910,12340,12340,12340,12340,0
|
|
20230725,185600,5547666910,12340,12340,12340,12340,0
|
|
20230725,185500,5547666910,12340,12340,12340,12340,0
|
|
20230725,185400,5547666910,12340,12340,12340,12340,0
|
|
20230725,185300,5547666910,12340,12340,12340,12340,0
|
|
20230725,185200,5547666910,12340,12340,12340,12340,0
|
|
20230725,185100,5547666910,12340,12340,12340,12340,0
|
|
20230725,185000,5547666910,12340,12340,12340,12340,0
|
|
20230725,184900,5547666910,12340,12340,12340,12340,0
|
|
20230725,184800,5547666910,12340,12340,12340,12340,0
|
|
20230725,184700,5547666910,12340,12340,12340,12340,0
|
|
20230725,184600,5547666910,12340,12340,12340,12340,0
|
|
20230725,184500,5547666910,12340,12340,12340,12340,0
|
|
20230725,184400,5547666910,12340,12340,12340,12340,0
|
|
20230725,184300,5547666910,12340,12340,12340,12340,0
|
|
20230725,184200,5547666910,12340,12340,12340,12340,0
|
|
20230725,184100,5547666910,12340,12340,12340,12340,10743
|
|
20230725,184000,5547666910,12340,12340,12340,12340,0
|
|
20230725,183900,5547666910,12340,12340,12340,12340,0
|
|
20230725,183800,5547666910,12340,12340,12340,12340,0
|
|
20230725,183700,5547666910,12340,12340,12340,12340,0
|
|
20230725,183600,5547666910,12340,12340,12340,12340,0
|
|
20230725,183500,5547666910,12340,12340,12340,12340,0
|
|
20230725,183400,5547666910,12340,12340,12340,12340,0
|
|
20230725,183300,5547666910,12340,12340,12340,12340,0
|
|
20230725,183200,5547666910,12340,12340,12340,12340,0
|
|
20230725,183100,5547666910,12340,12340,12340,12340,0
|
|
20230725,183000,5547666910,12340,12340,12340,12340,0
|
|
20230725,182900,5547666910,12340,12340,12340,12340,0
|
|
20230725,182800,5547666910,12340,12340,12340,12340,0
|
|
20230725,182700,5547666910,12340,12340,12340,12340,0
|
|
20230725,182600,5547666910,12340,12340,12340,12340,0
|
|
20230725,182500,5547666910,12340,12340,12340,12340,0
|
|
20230725,182400,5547666910,12340,12340,12340,12340,0
|
|
20230725,182300,5547666910,12340,12340,12340,12340,0
|
|
20230725,182200,5547666910,12340,12340,12340,12340,0
|
|
20230725,182100,5547666910,12340,12340,12340,12340,0
|
|
20230725,182000,5547666910,12340,12340,12340,12340,0
|
|
20230725,181900,5547666910,12340,12340,12340,12340,0
|
|
20230725,181800,5547666910,12340,12340,12340,12340,0
|
|
20230725,181700,5547666910,12340,12340,12340,12340,0
|
|
20230725,181600,5547666910,12340,12340,12340,12340,0
|
|
20230725,181500,5547666910,12340,12340,12340,12340,0
|
|
20230725,181400,5547666910,12340,12340,12340,12340,0
|
|
20230725,181300,5547666910,12340,12340,12340,12340,0
|
|
20230725,181200,5547666910,12340,12340,12340,12340,0
|
|
20230725,181100,5547666910,12340,12340,12340,12340,10743
|
|
20230725,181000,5547666910,12340,12340,12340,12340,0
|
|
20230725,180900,5547666910,12340,12340,12340,12340,0
|
|
20230725,180800,5547666910,12340,12340,12340,12340,0
|
|
20230725,180700,5547666910,12340,12340,12340,12340,0
|
|
20230725,180600,5547666910,12340,12340,12340,12340,0
|
|
20230725,180500,5547666910,12340,12340,12340,12340,0
|
|
20230725,180400,5547666910,12340,12340,12340,12340,0
|
|
20230725,180300,5547666910,12340,12340,12340,12340,0
|
|
20230725,180200,5547666910,12340,12340,12340,12340,0
|
|
20230725,180100,5547666910,12340,12340,12340,12340,0
|
|
20230725,180000,5547666910,12340,12340,12340,12340,0
|
|
20230725,175900,5547666910,12340,12340,12340,12340,0
|
|
20230725,175800,5547666910,12340,12340,12340,12340,0
|
|
20230725,175700,5547666910,12340,12340,12340,12340,0
|
|
20230725,175600,5547666910,12340,12340,12340,12340,0
|
|
20230725,175500,5547666910,12340,12340,12340,12340,0
|
|
20230725,175400,5547666910,12340,12340,12340,12340,0
|
|
20230725,175300,5547666910,12340,12340,12340,12340,0
|
|
20230725,175200,5547666910,12340,12340,12340,12340,0
|
|
20230725,175100,5547666910,12340,12340,12340,12340,0
|
|
20230725,175000,5547666910,12340,12340,12340,12340,0
|
|
20230725,174900,5547666910,12340,12340,12340,12340,0
|
|
20230725,174800,5547666910,12340,12340,12340,12340,0
|
|
20230725,174700,5547666910,12340,12340,12340,12340,0
|
|
20230725,174600,5547666910,12340,12340,12340,12340,0
|
|
20230725,174500,5547666910,12340,12340,12340,12340,0
|
|
20230725,174400,5547666910,12340,12340,12340,12340,0
|
|
20230725,174300,5547666910,12340,12340,12340,12340,0
|
|
20230725,174200,5547666910,12340,12340,12340,12340,0
|
|
20230725,174100,5547666910,12340,12340,12340,12340,10743
|
|
20230725,174000,5547666910,12340,12340,12340,12340,0
|
|
20230725,173900,5547666910,12340,12340,12340,12340,0
|
|
20230725,173800,5547666910,12340,12340,12340,12340,0
|
|
20230725,173700,5547666910,12340,12340,12340,12340,0
|
|
20230725,173600,5547666910,12340,12340,12340,12340,0
|
|
20230725,173500,5547666910,12340,12340,12340,12340,0
|
|
20230725,173400,5547666910,12340,12340,12340,12340,0
|
|
20230725,173300,5547666910,12340,12340,12340,12340,0
|
|
20230725,173200,5547666910,12340,12340,12340,12340,0
|
|
20230725,173100,5547666910,12340,12340,12340,12340,0
|
|
20230725,173000,5547666910,12340,12340,12340,12340,0
|
|
20230725,172900,5547666910,12340,12340,12340,12340,0
|
|
20230725,172800,5547666910,12340,12340,12340,12340,0
|
|
20230725,172700,5547666910,12340,12340,12340,12340,0
|
|
20230725,172600,5547666910,12340,12340,12340,12340,0
|
|
20230725,172500,5547666910,12340,12340,12340,12340,0
|
|
20230725,172400,5547666910,12340,12340,12340,12340,0
|
|
20230725,172300,5547666910,12340,12340,12340,12340,0
|
|
20230725,172200,5547666910,12340,12340,12340,12340,0
|
|
20230725,172100,5547666910,12340,12340,12340,12340,0
|
|
20230725,172000,5547666910,12340,12340,12340,12340,0
|
|
20230725,171900,5547666910,12340,12340,12340,12340,0
|
|
20230725,171800,5547666910,12340,12340,12340,12340,0
|
|
20230725,171700,5547666910,12340,12340,12340,12340,0
|
|
20230725,171600,5547666910,12340,12340,12340,12340,0
|
|
20230725,171500,5547666910,12340,12340,12340,12340,0
|
|
20230725,171400,5547666910,12340,12340,12340,12340,0
|
|
20230725,171300,5547666910,12340,12340,12340,12340,0
|
|
20230725,171200,5547666910,12340,12340,12340,12340,0
|
|
20230725,171100,5547666910,12340,12340,12340,12340,10743
|
|
20230725,171000,5547666910,12340,12340,12340,12340,0
|
|
20230725,170900,5547666910,12340,12340,12340,12340,0
|
|
20230725,170800,5547666910,12340,12340,12340,12340,0
|
|
20230725,170700,5547666910,12340,12340,12340,12340,0
|
|
20230725,170600,5547666910,12340,12340,12340,12340,0
|
|
20230725,170500,5547666910,12340,12340,12340,12340,0
|
|
20230725,170400,5547666910,12340,12340,12340,12340,0
|
|
20230725,170300,5547666910,12340,12340,12340,12340,0
|
|
20230725,170200,5547666910,12340,12340,12340,12340,0
|
|
20230725,170100,5547666910,12340,12340,12340,12340,0
|
|
20230725,170000,5547666910,12340,12340,12340,12340,0
|
|
20230725,165900,5547666910,12340,12340,12340,12340,0
|
|
20230725,165800,5547666910,12340,12340,12340,12340,0
|
|
20230725,165700,5547666910,12340,12340,12340,12340,0
|
|
20230725,165600,5547666910,12340,12340,12340,12340,0
|
|
20230725,165500,5547666910,12340,12340,12340,12340,0
|
|
20230725,165400,5547666910,12340,12340,12340,12340,0
|
|
20230725,165300,5547666910,12340,12340,12340,12340,0
|
|
20230725,165200,5547666910,12340,12340,12340,12340,0
|
|
20230725,165100,5547666910,12340,12340,12340,12340,0
|
|
20230725,165000,5547666910,12340,12340,12340,12340,0
|
|
20230725,164900,5547666910,12340,12340,12340,12340,0
|
|
20230725,164800,5547666910,12340,12340,12340,12340,0
|
|
20230725,164700,5547666910,12340,12340,12340,12340,0
|
|
20230725,164600,5547666910,12340,12340,12340,12340,0
|
|
20230725,164500,5547666910,12340,12340,12340,12340,0
|
|
20230725,164400,5547666910,12340,12340,12340,12340,0
|
|
20230725,164300,5547666910,12340,12340,12340,12340,0
|
|
20230725,164200,5547666910,12340,12340,12340,12340,0
|
|
20230725,164100,5547666910,12340,12340,12340,12340,10743
|
|
20230725,164000,5547666910,12340,12340,12340,12340,0
|
|
20230725,163900,5547666910,12340,12340,12340,12340,0
|
|
20230725,163800,5547666910,12340,12340,12340,12340,0
|
|
20230725,163700,5547666910,12340,12340,12340,12340,0
|
|
20230725,163600,5547666910,12340,12340,12340,12340,0
|
|
20230725,163500,5547666910,12340,12340,12340,12340,0
|
|
20230725,163400,5547666910,12340,12340,12340,12340,0
|
|
20230725,163300,5547666910,12340,12340,12340,12340,0
|
|
20230725,163200,5547666910,12340,12340,12340,12340,0
|
|
20230725,163100,5547666910,12340,12340,12340,12340,0
|
|
20230725,163000,5547666910,12340,12340,12340,12340,0
|
|
20230725,162900,5547666910,12340,12340,12340,12340,0
|
|
20230725,162800,5547666910,12340,12340,12340,12340,0
|
|
20230725,162700,5547666910,12340,12340,12340,12340,0
|
|
20230725,162600,5547666910,12340,12340,12340,12340,0
|
|
20230725,162500,5547666910,12340,12340,12340,12340,0
|
|
20230725,162400,5547666910,12340,12340,12340,12340,0
|
|
20230725,162300,5547666910,12340,12340,12340,12340,0
|
|
20230725,162200,5547666910,12340,12340,12340,12340,0
|
|
20230725,162100,5547666910,12340,12340,12340,12340,0
|
|
20230725,162000,5547666910,12340,12340,12340,12340,0
|
|
20230725,161900,5547666910,12340,12340,12340,12340,0
|
|
20230725,161800,5547666910,12340,12340,12340,12340,0
|
|
20230725,161700,5547666910,12340,12340,12340,12340,0
|
|
20230725,161600,5547666910,12340,12340,12340,12340,0
|
|
20230725,161500,5547666910,12340,12340,12340,12340,0
|
|
20230725,161400,5547666910,12340,12340,12340,12340,0
|
|
20230725,161300,5547666910,12340,12340,12340,12340,0
|
|
20230725,161200,5547666910,12340,12340,12340,12340,0
|
|
20230725,161100,5547666910,12340,12340,12340,12340,10743
|
|
20230725,161000,5547666910,12340,12340,12340,12340,0
|
|
20230725,160900,5547666910,12340,12340,12340,12340,0
|
|
20230725,160800,5547666910,12340,12340,12340,12340,0
|
|
20230725,160700,5547666910,12340,12340,12340,12340,0
|
|
20230725,160600,5547666910,12340,12340,12340,12340,0
|
|
20230725,160500,5547666910,12340,12340,12340,12340,0
|
|
20230725,160400,5547666910,12340,12340,12340,12340,0
|
|
20230725,160300,5547666910,12340,12340,12340,12340,0
|
|
20230725,160200,5547666910,12340,12340,12340,12340,0
|
|
20230725,160100,5547666910,12340,12340,12340,12340,0
|
|
20230725,160000,5547666910,12340,12340,12340,12340,0
|
|
20230725,155900,5547666910,12340,12340,12340,12340,0
|
|
20230725,155800,5547666910,12340,12340,12340,12340,0
|
|
20230725,155700,5547666910,12340,12340,12340,12340,0
|
|
20230725,155600,5547666910,12340,12340,12340,12340,0
|
|
20230725,155500,5547666910,12340,12340,12340,12340,0
|
|
20230725,155400,5547666910,12340,12340,12340,12340,0
|
|
20230725,155300,5547666910,12340,12340,12340,12340,0
|
|
20230725,155200,5547666910,12340,12340,12340,12340,0
|
|
20230725,155100,5547666910,12340,12340,12340,12340,0
|
|
20230725,155000,5547666910,12340,12340,12340,12340,0
|
|
20230725,154900,5547666910,12340,12340,12340,12340,0
|
|
20230725,154800,5547666910,12340,12340,12340,12340,0
|
|
20230725,154700,5547666910,12340,12340,12340,12340,0
|
|
20230725,154600,5547666910,12340,12340,12340,12340,0
|
|
20230725,154500,5547666910,12340,12340,12340,12340,0
|
|
20230725,154400,5547666910,12340,12340,12340,12340,0
|
|
20230725,154300,5547666910,12340,12340,12340,12340,0
|
|
20230725,154200,5547666910,12340,12340,12340,12340,0
|
|
20230725,154100,5547666910,12340,12340,12340,12340,10743
|
|
20230725,154000,5547666910,12340,12340,12340,12340,0
|
|
20230725,153900,5547666910,12340,12340,12340,12340,0
|
|
20230725,153800,5547666910,12340,12340,12340,12340,0
|
|
20230725,153700,5547666910,12340,12340,12340,12340,0
|
|
20230725,153600,5547666910,12340,12340,12340,12340,0
|
|
20230725,153500,5547666910,12340,12340,12340,12340,0
|
|
20230725,153400,5547666910,12340,12340,12340,12340,0
|
|
20230725,153300,5547666910,12340,12340,12340,12340,0
|
|
20230725,153200,5547666910,12340,12340,12340,12340,0
|
|
20230725,153100,5547666910,12340,12340,12340,12340,0
|
|
20230725,153000,5547666910,12340,12340,12340,12340,10743
|
|
20230725,152900,5415098290,12400,12400,12400,12400,0
|
|
20230725,152800,5415098290,12400,12400,12400,12400,0
|
|
20230725,152700,5415098290,12400,12400,12400,12400,0
|
|
20230725,152600,5415098290,12400,12400,12400,12400,0
|
|
20230725,152500,5415098290,12400,12400,12400,12400,0
|
|
20230725,152400,5415098290,12400,12400,12400,12400,0
|
|
20230725,152300,5415098290,12400,12400,12400,12400,0
|
|
20230725,152200,5415098290,12400,12400,12400,12400,0
|
|
20230725,152100,5415098290,12400,12400,12400,12400,0
|
|
20230725,152000,5415098290,12400,12400,12400,12400,0
|
|
20230725,151900,5415098290,12400,12370,12410,12350,1566
|
|
20230725,151800,5395706760,12360,12370,12370,12360,486
|
|
20230725,151700,5389695540,12370,12380,12390,12370,725
|
|
20230725,151600,5380720950,12380,12380,12390,12380,732
|
|
20230725,151500,5371658640,12370,12390,12400,12370,862
|
|
20230725,151400,5360988300,12390,12380,12400,12340,1734
|
|
20230725,151300,5339556340,12390,12350,12400,12340,3976
|
|
20230725,151200,5290441790,12350,12360,12370,12340,1712
|
|
20230725,151100,5269303750,12350,12370,12370,12350,2454
|
|
20230725,151000,5238978220,12370,12430,12430,12360,1132
|
|
20230725,150900,5224963580,12430,12380,12430,12380,389
|
|
20230725,150800,5220138100,12380,12380,12380,12370,569
|
|
20230725,150700,5213097590,12370,12360,12370,12360,993
|
|
20230725,150600,5200822020,12360,12380,12380,12360,1241
|
|
20230725,150500,5185480900,12370,12380,12380,12370,1399
|
|
20230725,150400,5168172740,12380,12370,12400,12370,997
|
|
20230725,150300,5155831260,12370,12380,12400,12370,825
|
|
20230725,150200,5145610550,12380,12390,12390,12380,1043
|
|
20230725,150100,5132697920,12390,12400,12400,12390,2384
|
|
20230725,150000,5103150560,12410,12420,12420,12410,450
|
|
20230725,145900,5097566030,12420,12430,12430,12410,150
|
|
20230725,145800,5095704020,12470,12430,12470,12430,1750
|
|
20230725,145700,5073910290,12430,12440,12450,12410,1545
|
|
20230725,145600,5054720150,12450,12400,12450,12400,1016
|
|
20230725,145500,5042094090,12400,12400,12400,12390,762
|
|
20230725,145400,5032652850,12420,12420,12420,12390,1202
|
|
20230725,145300,5017738220,12420,12400,12420,12400,1038
|
|
20230725,145200,5004861110,12400,12400,12400,12390,191
|
|
20230725,145100,5002492740,12400,12410,12410,12360,2096
|
|
20230725,145000,4976533120,12410,12410,12410,12410,46
|
|
20230725,144900,4975962260,12410,12410,12410,12400,285
|
|
20230725,144800,4972425610,12400,12400,12410,12400,193
|
|
20230725,144700,4970031630,12410,12410,12410,12400,315
|
|
20230725,144600,4966125210,12410,12380,12420,12380,627
|
|
20230725,144500,4958350240,12380,12370,12380,12370,260
|
|
20230725,144400,4955133870,12370,12360,12370,12360,146
|
|
20230725,144300,4953328300,12360,12360,12360,12350,507
|
|
20230725,144200,4947062470,12360,12350,12360,12350,1514
|
|
20230725,144100,4928364460,12340,12350,12350,12340,5180
|
|
20230725,144000,4864411340,12360,12390,12390,12360,3359
|
|
20230725,143900,4822889280,12380,12370,12380,12360,1041
|
|
20230725,143800,4810011730,12370,12370,12380,12370,180
|
|
20230725,143700,4807785120,12370,12360,12370,12350,1975
|
|
20230725,143600,4783374290,12370,12370,12370,12370,17
|
|
20230725,143500,4783164000,12370,12370,12370,12370,113
|
|
20230725,143400,4781766190,12370,12380,12380,12370,3112
|
|
20230725,143300,4743270500,12380,12370,12390,12370,878
|
|
20230725,143200,4732402600,12380,12380,12380,12380,162
|
|
20230725,143100,4730397040,12390,12370,12390,12370,103
|
|
20230725,143000,4729122810,12370,12380,12390,12360,924
|
|
20230725,142900,4717695530,12380,12360,12380,12360,994
|
|
20230725,142800,4705405640,12360,12370,12370,12360,1806
|
|
20230725,142700,4683076220,12370,12370,12380,12370,1429
|
|
20230725,142600,4665398960,12370,12380,12380,12370,561
|
|
20230725,142500,4658458570,12370,12380,12380,12370,1279
|
|
20230725,142400,4642627290,12370,12380,12380,12370,1269
|
|
20230725,142300,4626927870,12380,12390,12390,12380,1319
|
|
20230725,142200,4610598460,12390,12390,12390,12380,68
|
|
20230725,142100,4609756580,12390,12390,12390,12380,561
|
|
20230725,142000,4602811240,12390,12380,12390,12380,111
|
|
20230725,141900,4601437010,12380,12390,12390,12370,356
|
|
20230725,141800,4597030170,12390,12370,12390,12370,1537
|
|
20230725,141700,4578010340,12370,12390,12400,12370,3774
|
|
20230725,141600,4531277050,12400,12410,12420,12390,1779
|
|
20230725,141500,4509202050,12410,12400,12410,12390,397
|
|
20230725,141400,4504279730,12390,12400,12410,12390,705
|
|
20230725,141300,4495538370,12400,12400,12400,12390,1266
|
|
20230725,141200,4479852450,12390,12410,12410,12390,260
|
|
20230725,141100,4476629440,12410,12380,12410,12380,1529
|
|
20230725,141000,4457674640,12390,12390,12390,12380,582
|
|
20230725,140900,4450468450,12390,12390,12390,12380,412
|
|
20230725,140800,4445366570,12390,12400,12400,12380,707
|
|
20230725,140700,4436610140,12400,12410,12410,12380,1808
|
|
20230725,140600,4414208390,12400,12400,12420,12400,1010
|
|
20230725,140500,4401680580,12410,12400,12410,12390,292
|
|
20230725,140400,4398059550,12400,12390,12400,12390,1645
|
|
20230725,140300,4377666440,12390,12400,12400,12390,2694
|
|
20230725,140200,4344262490,12410,12420,12420,12400,529
|
|
20230725,140100,4337698040,12410,12400,12430,12400,479
|
|
20230725,140000,4331754270,12410,12440,12440,12400,2301
|
|
20230725,135900,4303200010,12420,12440,12440,12420,528
|
|
20230725,135800,4296641000,12430,12420,12430,12420,164
|
|
20230725,135700,4294603580,12410,12420,12430,12410,337
|
|
20230725,135600,4290419030,12420,12420,12430,12410,541
|
|
20230725,135500,4283700070,12420,12430,12430,12420,474
|
|
20230725,135400,4277810730,12420,12420,12420,12410,299
|
|
20230725,135300,4274097790,12430,12410,12430,12410,385
|
|
20230725,135200,4269315740,12410,12410,12410,12410,412
|
|
20230725,135100,4264202820,12420,12410,12420,12400,250
|
|
20230725,135000,4261101310,12410,12400,12410,12400,809
|
|
20230725,134900,4251064530,12400,12420,12420,12400,3926
|
|
20230725,134800,4202366300,12410,12410,12420,12410,157
|
|
20230725,134700,4200417650,12410,12410,12420,12410,786
|
|
20230725,134600,4190657170,12410,12420,12420,12410,342
|
|
20230725,134500,4186410920,12420,12420,12420,12410,492
|
|
20230725,134400,4180303080,12420,12420,12420,12410,849
|
|
20230725,134300,4169759140,12420,12430,12430,12420,802
|
|
20230725,134200,4159798180,12420,12440,12440,12420,171
|
|
20230725,134100,4157673930,12440,12440,12440,12430,1943
|
|
20230725,134000,4133521950,12440,12440,12450,12430,1754
|
|
20230725,133900,4111699150,12440,12440,12440,12440,64
|
|
20230725,133800,4110902990,12450,12440,12450,12440,287
|
|
20230725,133700,4107331700,12440,12450,12470,12440,461
|
|
20230725,133600,4101595430,12460,12450,12480,12450,349
|
|
20230725,133500,4097242940,12450,12440,12450,12440,379
|
|
20230725,133400,4092528170,12440,12440,12440,12430,2476
|
|
20230725,133300,4061748370,12430,12440,12440,12430,2129
|
|
20230725,133200,4035266060,12450,12440,12450,12440,581
|
|
20230725,133100,4028036900,12440,12450,12450,12440,187
|
|
20230725,133000,4025709500,12440,12460,12460,12440,1152
|
|
20230725,132900,4011376590,12460,12460,12460,12440,320
|
|
20230725,132800,4007391340,12460,12450,12460,12440,5281
|
|
20230725,132700,3941679390,12450,12440,12450,12440,395
|
|
20230725,132600,3936765400,12440,12450,12450,12440,410
|
|
20230725,132500,3931663700,12450,12450,12450,12440,247
|
|
20230725,132400,3928589190,12450,12450,12450,12450,267
|
|
20230725,132300,3925265040,12450,12450,12450,12440,460
|
|
20230725,132200,3919541680,12450,12450,12450,12450,129
|
|
20230725,132100,3917935630,12450,12450,12450,12450,296
|
|
20230725,132000,3914250430,12450,12460,12460,12450,462
|
|
20230725,131900,3908498470,12460,12450,12460,12440,212
|
|
20230725,131800,3905859700,12440,12440,12450,12440,356
|
|
20230725,131700,3901430940,12450,12450,12450,12440,3405
|
|
20230725,131600,3859040710,12450,12460,12460,12450,408
|
|
20230725,131500,3853960910,12450,12450,12460,12450,1042
|
|
20230725,131400,3840986500,12450,12460,12460,12450,1222
|
|
20230725,131300,3825761020,12470,12460,12470,12460,619
|
|
20230725,131200,3818047170,12470,12460,12470,12460,210
|
|
20230725,131100,3815429120,12470,12470,12490,12460,512
|
|
20230725,131000,3809044490,12460,12480,12480,12460,739
|
|
20230725,130900,3799832640,12480,12480,12490,12470,386
|
|
20230725,130800,3795014980,12480,12470,12480,12460,2235
|
|
20230725,130700,3767147540,12470,12470,12470,12460,182
|
|
20230725,130600,3764879280,12470,12480,12480,12460,277
|
|
20230725,130500,3761427090,12470,12460,12470,12460,385
|
|
20230725,130400,3756629140,12470,12470,12470,12470,131
|
|
20230725,130300,3754995570,12480,12480,12480,12470,60
|
|
20230725,130200,3754246870,12470,12470,12470,12470,20
|
|
20230725,130100,3753997470,12460,12470,12470,12460,261
|
|
20230725,130000,3750743770,12460,12460,12460,12460,138
|
|
20230725,125900,3749024290,12460,12490,12490,12460,252
|
|
20230725,125800,3745882630,12480,12460,12480,12460,929
|
|
20230725,125700,3734307180,12460,12450,12460,12450,85
|
|
20230725,125600,3733248100,12450,12470,12470,12450,1281
|
|
20230725,125500,3717288550,12460,12460,12490,12460,162
|
|
20230725,125400,3715267680,12450,12460,12460,12440,1488
|
|
20230725,125300,3696744820,12460,12440,12460,12440,73
|
|
20230725,125200,3695836270,12440,12450,12450,12430,1375
|
|
20230725,125100,3678731950,12440,12470,12470,12440,7037
|
|
20230725,125000,3591093400,12470,12470,12470,12460,367
|
|
20230725,124900,3586517600,12470,12500,12500,12470,9675
|
|
20230725,124800,3465782690,12500,12510,12510,12500,1771
|
|
20230725,124700,3443645170,12510,12510,12510,12510,2441
|
|
20230725,124600,3413108260,12520,12520,12520,12520,67
|
|
20230725,124500,3412269420,12520,12520,12520,12520,0
|
|
20230725,124400,3412269420,12520,12530,12540,12520,2139
|
|
20230725,124300,3385469570,12530,12510,12530,12510,3399
|
|
20230725,124200,3342910770,12500,12500,12500,12500,69
|
|
20230725,124100,3342048270,12500,12520,12520,12500,9253
|
|
20230725,124000,3226354010,12530,12530,12530,12530,60
|
|
20230725,123900,3225602210,12530,12510,12530,12510,443
|
|
20230725,123800,3220056890,12520,12530,12530,12520,651
|
|
20230725,123700,3211906270,12530,12530,12530,12530,5
|
|
20230725,123600,3211843620,12530,12530,12530,12530,247
|
|
20230725,123500,3208748710,12530,12530,12530,12530,1
|
|
20230725,123400,3208736180,12520,12520,12520,12510,925
|
|
20230725,123300,3197161380,12520,12520,12520,12520,3
|
|
20230725,123200,3197123820,12520,12520,12520,12510,895
|
|
20230725,123100,3185927350,12520,12530,12530,12520,638
|
|
20230725,123000,3177937410,12530,12540,12540,12530,2
|
|
20230725,122900,3177912340,12530,12530,12530,12530,270
|
|
20230725,122800,3174529240,12530,12530,12530,12530,223
|
|
20230725,122700,3171735050,12520,12520,12520,12520,0
|
|
20230725,122600,3171735050,12520,12520,12520,12520,12
|
|
20230725,122500,3171584810,12520,12530,12530,12520,869
|
|
20230725,122400,3160703110,12540,12540,12540,12540,0
|
|
20230725,122300,3160703110,12540,12530,12540,12530,161
|
|
20230725,122200,3158685770,12520,12520,12520,12520,912
|
|
20230725,122100,3147267530,12510,12510,12510,12510,1000
|
|
20230725,122000,3134757530,12520,12540,12540,12510,4861
|
|
20230725,121900,3073907880,12550,12550,12550,12550,35
|
|
20230725,121800,3073468630,12550,12550,12550,12540,813
|
|
20230725,121700,3063273390,12540,12560,12560,12540,773
|
|
20230725,121600,3053575940,12560,12560,12560,12550,56
|
|
20230725,121500,3052873080,12550,12560,12560,12550,1525
|
|
20230725,121400,3033726880,12560,12560,12560,12560,0
|
|
20230725,121300,3033726880,12560,12560,12560,12560,1055
|
|
20230725,121200,3020476080,12570,12570,12570,12570,454
|
|
20230725,121100,3014769300,12570,12570,12570,12570,29
|
|
20230725,121000,3014404770,12570,12570,12570,12570,0
|
|
20230725,120900,3014404770,12570,12570,12570,12570,32
|
|
20230725,120800,3014002530,12570,12570,12570,12570,68
|
|
20230725,120700,3013147770,12580,12570,12600,12570,2066
|
|
20230725,120600,2987120930,12570,12560,12570,12560,23
|
|
20230725,120500,2986832000,12560,12560,12560,12560,52
|
|
20230725,120400,2986178880,12560,12560,12560,12550,403
|
|
20230725,120300,2981117660,12560,12560,12560,12560,147
|
|
20230725,120200,2979271340,12560,12560,12560,12560,72
|
|
20230725,120100,2978367020,12570,12580,12580,12570,32
|
|
20230725,120000,2977964540,12580,12560,12580,12560,233
|
|
20230725,115900,2975035220,12560,12550,12560,12550,632
|
|
20230725,115800,2967102620,12560,12560,12560,12560,2
|
|
20230725,115700,2967077500,12550,12560,12560,12550,2
|
|
20230725,115600,2967052390,12550,12550,12550,12550,77
|
|
20230725,115500,2966086040,12550,12550,12550,12550,1
|
|
20230725,115400,2966073490,12550,12550,12550,12550,555
|
|
20230725,115300,2959108240,12560,12560,12560,12560,4
|
|
20230725,115200,2959058000,12560,12560,12560,12560,11
|
|
20230725,115100,2958919840,12560,12560,12560,12560,58
|
|
20230725,115000,2958191360,12560,12560,12560,12560,30
|
|
20230725,114900,2957814560,12560,12560,12560,12550,2210
|
|
20230725,114800,2930072150,12560,12560,12560,12560,100
|
|
20230725,114700,2928816150,12560,12580,12580,12560,1539
|
|
20230725,114600,2909477160,12580,12580,12580,12580,1
|
|
20230725,114500,2909464580,12570,12570,12570,12570,10
|
|
20230725,114400,2909338880,12570,12590,12590,12570,92
|
|
20230725,114300,2908181040,12590,12610,12610,12590,1256
|
|
20230725,114200,2892355860,12610,12600,12610,12600,201
|
|
20230725,114100,2889823250,12600,12600,12600,12600,5
|
|
20230725,114000,2889760250,12600,12610,12610,12600,181
|
|
20230725,113900,2887478700,12610,12610,12610,12610,2
|
|
20230725,113800,2887453480,12610,12610,12610,12610,100
|
|
20230725,113700,2886192480,12620,12620,12620,12620,1
|
|
20230725,113600,2886179860,12610,12610,12610,12610,929
|
|
20230725,113500,2874465170,12610,12600,12620,12600,684
|
|
20230725,113400,2865840880,12600,12580,12600,12580,286
|
|
20230725,113300,2862238640,12580,12580,12580,12580,13
|
|
20230725,113200,2862075100,12580,12580,12580,12570,445
|
|
20230725,113100,2856477730,12580,12560,12580,12560,78
|
|
20230725,113000,2855498010,12560,12590,12590,12560,340
|
|
20230725,112900,2851226340,12590,12590,12590,12570,2216
|
|
20230725,112800,2823335700,12590,12590,12590,12590,43
|
|
20230725,112700,2822794330,12590,12580,12590,12580,639
|
|
20230725,112600,2814755580,12580,12580,12580,12580,300
|
|
20230725,112500,2810981580,12580,12580,12580,12580,1
|
|
20230725,112400,2810969000,12570,12570,12570,12570,0
|
|
20230725,112300,2810969000,12570,12570,12570,12570,100
|
|
20230725,112200,2809712000,12580,12580,12580,12580,52
|
|
20230725,112100,2809057840,12580,12580,12580,12580,9
|
|
20230725,112000,2808944620,12580,12580,12580,12580,4
|
|
20230725,111900,2808894300,12580,12580,12580,12580,0
|
|
20230725,111800,2808894300,12580,12570,12580,12570,212
|
|
20230725,111700,2806228610,12580,12570,12580,12570,102
|
|
20230725,111600,2804945460,12570,12580,12580,12570,615
|
|
20230725,111500,2797214140,12580,12580,12580,12580,10
|
|
20230725,111400,2797088340,12580,12590,12590,12580,564
|
|
20230725,111300,2789993120,12590,12590,12590,12590,105
|
|
20230725,111200,2788671170,12590,12590,12590,12590,323
|
|
20230725,111100,2784604600,12590,12590,12590,12590,1511
|
|
20230725,111000,2765581110,12590,12600,12600,12590,23
|
|
20230725,110900,2765291420,12600,12600,12600,12600,1
|
|
20230725,110800,2765278820,12600,12600,12600,12600,0
|
|
20230725,110700,2765278820,12600,12590,12600,12590,312
|
|
20230725,110600,2761350620,12600,12600,12600,12600,56
|
|
20230725,110500,2760645020,12600,12590,12600,12590,853
|
|
20230725,110400,2749900230,12600,12590,12600,12590,988
|
|
20230725,110300,2737460140,12590,12590,12590,12590,51
|
|
20230725,110200,2736818050,12590,12600,12600,12590,271
|
|
20230725,110100,2733405970,12610,12610,12610,12610,14
|
|
20230725,110000,2733229430,12610,12610,12610,12600,473
|
|
20230725,105900,2727267180,12610,12600,12610,12600,189
|
|
20230725,105800,2724885770,12620,12620,12620,12620,42
|
|
20230725,105700,2724355730,12620,12620,12620,12620,100
|
|
20230725,105600,2723093730,12620,12610,12620,12610,301
|
|
20230725,105500,2719297110,12620,12610,12620,12600,302
|
|
20230725,105400,2715488640,12610,12610,12610,12610,404
|
|
20230725,105300,2710394200,12600,12610,12620,12600,285
|
|
20230725,105200,2706802380,12620,12610,12620,12600,1065
|
|
20230725,105100,2693382890,12610,12600,12610,12600,598
|
|
20230725,105000,2685844170,12600,12580,12600,12580,179
|
|
20230725,104900,2683589900,12570,12570,12590,12570,478
|
|
20230725,104800,2677573810,12580,12560,12580,12560,615
|
|
20230725,104700,2669842470,12550,12550,12550,12550,102
|
|
20230725,104600,2668562370,12550,12580,12580,12550,159
|
|
20230725,104500,2666566830,12580,12550,12580,12550,224
|
|
20230725,104400,2663754470,12550,12550,12590,12550,1727
|
|
20230725,104300,2642035740,12560,12590,12590,12560,289
|
|
20230725,104200,2638404100,12590,12600,12610,12590,213
|
|
20230725,104100,2635719700,12600,12570,12600,12560,1584
|
|
20230725,104000,2615775730,12570,12570,12570,12570,120
|
|
20230725,103900,2614267330,12570,12530,12570,12530,663
|
|
20230725,103800,2605944390,12540,12560,12560,12540,209
|
|
20230725,103700,2603321470,12560,12590,12590,12560,482
|
|
20230725,103600,2597263030,12590,12570,12590,12570,345
|
|
20230725,103500,2592922550,12570,12580,12580,12570,14
|
|
20230725,103400,2592746550,12580,12580,12580,12570,998
|
|
20230725,103300,2580196750,12580,12530,12590,12530,9953
|
|
20230725,103200,2455397690,12530,12520,12530,12520,110
|
|
20230725,103100,2454020460,12520,12530,12530,12520,85
|
|
20230725,103000,2452956250,12530,12520,12530,12520,559
|
|
20230725,102900,2445957460,12520,12520,12520,12520,491
|
|
20230725,102800,2439810140,12520,12520,12530,12520,243
|
|
20230725,102700,2436767770,12530,12500,12530,12500,2547
|
|
20230725,102600,2404914090,12490,12490,12490,12490,313
|
|
20230725,102500,2401004720,12490,12490,12490,12490,2172
|
|
20230725,102400,2373876440,12500,12510,12510,12490,4090
|
|
20230725,102300,2322751580,12510,12510,12510,12500,3315
|
|
20230725,102200,2281281930,12520,12530,12530,12520,1026
|
|
20230725,102100,2268433250,12520,12520,12530,12520,21
|
|
20230725,102000,2268170320,12520,12550,12550,12520,1253
|
|
20230725,101900,2252479210,12550,12570,12570,12530,442
|
|
20230725,101800,2246932550,12580,12570,12580,12570,411
|
|
20230725,101700,2241762250,12570,12570,12570,12570,227
|
|
20230725,101600,2238908860,12570,12540,12570,12540,102
|
|
20230725,101500,2237628510,12570,12570,12570,12520,1470
|
|
20230725,101400,2219197090,12560,12550,12560,12510,2179
|
|
20230725,101300,2191910520,12560,12560,12560,12550,734
|
|
20230725,101200,2182691720,12570,12590,12600,12560,1516
|
|
20230725,101100,2163615410,12600,12600,12600,12590,406
|
|
20230725,101000,2158499820,12600,12600,12600,12600,257
|
|
20230725,100900,2155261620,12600,12590,12630,12590,1504
|
|
20230725,100800,2136304020,12590,12620,12620,12590,22
|
|
20230725,100700,2136027000,12600,12620,12630,12600,228
|
|
20230725,100600,2133153560,12640,12640,12650,12640,1387
|
|
20230725,100500,2115621870,12650,12630,12650,12630,1782
|
|
20230725,100400,2093104560,12620,12620,12630,12610,577
|
|
20230725,100300,2085817590,12620,12650,12650,12620,965
|
|
20230725,100200,2073624250,12650,12560,12650,12560,6213
|
|
20230725,100100,1995391340,12560,12520,12560,12510,620
|
|
20230725,100000,1987625170,12510,12530,12530,12510,109
|
|
20230725,095900,1986260770,12520,12520,12520,12510,1077
|
|
20230725,095800,1972779570,12510,12530,12530,12510,295
|
|
20230725,095700,1969086790,12540,12510,12540,12510,122
|
|
20230725,095600,1967560040,12510,12530,12540,12490,20263
|
|
20230725,095500,1714226140,12540,12530,12540,12520,161
|
|
20230725,095400,1712208850,12530,12510,12530,12510,623
|
|
20230725,095300,1704410410,12510,12510,12510,12500,2848
|
|
20230725,095200,1668782430,12510,12500,12510,12500,898
|
|
20230725,095100,1657548470,12510,12510,12510,12500,6586
|
|
20230725,095000,1575184200,12520,12520,12530,12510,2870
|
|
20230725,094900,1539252720,12530,12530,12530,12520,2209
|
|
20230725,094800,1511593750,12530,12570,12570,12520,4420
|
|
20230725,094700,1456187730,12570,12540,12570,12540,1938
|
|
20230725,094600,1431873370,12540,12550,12560,12540,2286
|
|
20230725,094500,1403173250,12550,12550,12560,12540,319
|
|
20230725,094400,1399169880,12550,12550,12550,12550,426
|
|
20230725,094300,1393823580,12550,12540,12550,12530,890
|
|
20230725,094200,1382663170,12530,12530,12540,12530,680
|
|
20230725,094100,1374141590,12530,12520,12530,12520,4585
|
|
20230725,094000,1316721230,12520,12530,12530,12520,4127
|
|
20230725,093900,1265047250,12530,12550,12550,12530,4602
|
|
20230725,093800,1207351540,12550,12540,12550,12540,1899
|
|
20230725,093700,1183524210,12550,12550,12560,12550,2889
|
|
20230725,093600,1147257940,12550,12580,12580,12540,15573
|
|
20230725,093500,951607090,12590,12610,12610,12580,8209
|
|
20230725,093400,848235010,12600,12620,12620,12600,56
|
|
20230725,093300,847528790,12610,12600,12610,12600,909
|
|
20230725,093200,836073190,12600,12610,12620,12600,368
|
|
20230725,093100,831430650,12610,12620,12620,12600,6011
|
|
20230725,093000,755639770,12620,12620,12620,12620,133
|
|
20230725,092900,753961310,12620,12620,12620,12610,468
|
|
20230725,092800,748057150,12620,12620,12630,12620,918
|
|
20230725,092700,736471960,12630,12630,12630,12620,304
|
|
20230725,092600,732632450,12630,12620,12630,12610,1416
|
|
20230725,092500,714763300,12620,12620,12620,12610,254
|
|
20230725,092400,711558070,12610,12610,12610,12610,270
|
|
20230725,092300,708153370,12610,12670,12670,12610,658
|
|
20230725,092200,699830050,12680,12690,12700,12680,210
|
|
20230725,092100,697165800,12690,12650,12690,12650,48
|
|
20230725,092000,696558370,12650,12690,12700,12640,1472
|
|
20230725,091900,677910270,12690,12690,12700,12670,885
|
|
20230725,091800,666678700,12690,12680,12700,12680,540
|
|
20230725,091700,659821340,12680,12600,12700,12600,3915
|
|
20230725,091600,610376050,12590,12580,12600,12580,1361
|
|
20230725,091500,593237850,12580,12590,12590,12570,5264
|
|
20230725,091400,527027940,12590,12610,12610,12590,2025
|
|
20230725,091300,501510240,12620,12600,12620,12600,1245
|
|
20230725,091200,485809740,12600,12570,12600,12570,2900
|
|
20230725,091100,449337030,12570,12560,12570,12560,2187
|
|
20230725,091000,421867800,12560,12560,12570,12550,2692
|
|
20230725,090900,388057520,12560,12610,12620,12550,7838
|
|
20230725,090800,289366340,12610,12630,12630,12610,1355
|
|
20230725,090700,272265930,12630,12650,12650,12630,1857
|
|
20230725,090600,248788120,12650,12620,12650,12620,1659
|
|
20230725,090500,227835290,12630,12720,12730,12600,7288
|
|
20230725,090400,135517540,12730,12750,12750,12720,1593
|
|
20230725,090300,115239420,12740,12740,12760,12730,713
|
|
20230725,090200,106153510,12750,12820,12820,12740,3977
|
|
20230725,090100,55332590,12830,12830,12830,12800,768
|
|
20230725,090000,45493450,12830,12890,12890,12830,3528
|