585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184200,7817024040,5360,5360,5360,5360,11386
|
|
20230825,184100,7817024040,5360,5360,5360,5360,0
|
|
20230825,184000,7817024040,5360,5360,5360,5360,0
|
|
20230825,183900,7817024040,5360,5360,5360,5360,0
|
|
20230825,183800,7817024040,5360,5360,5360,5360,0
|
|
20230825,183700,7817024040,5360,5360,5360,5360,0
|
|
20230825,183600,7817024040,5360,5360,5360,5360,0
|
|
20230825,183500,7817024040,5360,5360,5360,5360,0
|
|
20230825,183400,7817024040,5360,5360,5360,5360,0
|
|
20230825,183300,7817024040,5360,5360,5360,5360,0
|
|
20230825,183200,7817024040,5360,5360,5360,5360,0
|
|
20230825,183100,7817024040,5360,5360,5360,5360,0
|
|
20230825,183000,7817024040,5360,5360,5360,5360,0
|
|
20230825,182900,7817024040,5360,5360,5360,5360,0
|
|
20230825,182800,7817024040,5360,5360,5360,5360,0
|
|
20230825,182700,7817024040,5360,5360,5360,5360,0
|
|
20230825,182600,7817024040,5360,5360,5360,5360,0
|
|
20230825,182500,7817024040,5360,5360,5360,5360,0
|
|
20230825,182400,7817024040,5360,5360,5360,5360,0
|
|
20230825,182300,7817024040,5360,5360,5360,5360,0
|
|
20230825,182200,7817024040,5360,5360,5360,5360,0
|
|
20230825,182100,7817024040,5360,5360,5360,5360,0
|
|
20230825,182000,7817024040,5360,5360,5360,5360,0
|
|
20230825,181900,7817024040,5360,5360,5360,5360,0
|
|
20230825,181800,7817024040,5360,5360,5360,5360,0
|
|
20230825,181700,7817024040,5360,5360,5360,5360,0
|
|
20230825,181600,7817024040,5360,5360,5360,5360,0
|
|
20230825,181500,7817024040,5360,5360,5360,5360,0
|
|
20230825,181400,7817024040,5360,5360,5360,5360,0
|
|
20230825,181300,7817024040,5360,5360,5360,5360,0
|
|
20230825,181200,7817024040,5360,5360,5360,5360,11386
|
|
20230825,181100,7817024040,5360,5360,5360,5360,0
|
|
20230825,181000,7817024040,5360,5360,5360,5360,0
|
|
20230825,180900,7817024040,5360,5360,5360,5360,0
|
|
20230825,180800,7817024040,5360,5360,5360,5360,0
|
|
20230825,180700,7817024040,5360,5360,5360,5360,0
|
|
20230825,180600,7817024040,5360,5360,5360,5360,0
|
|
20230825,180500,7817024040,5360,5360,5360,5360,0
|
|
20230825,180400,7817024040,5360,5360,5360,5360,0
|
|
20230825,180300,7817024040,5360,5360,5360,5360,0
|
|
20230825,180200,7817024040,5360,5360,5360,5360,0
|
|
20230825,180100,7817024040,5360,5360,5360,5360,0
|
|
20230825,180000,7817024040,5360,5360,5360,5360,0
|
|
20230825,175900,7817024040,5360,5360,5360,5360,0
|
|
20230825,175800,7817024040,5360,5360,5360,5360,0
|
|
20230825,175700,7817024040,5360,5360,5360,5360,0
|
|
20230825,175600,7817024040,5360,5360,5360,5360,0
|
|
20230825,175500,7817024040,5360,5360,5360,5360,0
|
|
20230825,175400,7817024040,5360,5360,5360,5360,0
|
|
20230825,175300,7817024040,5360,5360,5360,5360,0
|
|
20230825,175200,7817024040,5360,5360,5360,5360,0
|
|
20230825,175100,7817024040,5360,5360,5360,5360,0
|
|
20230825,175000,7817024040,5360,5360,5360,5360,0
|
|
20230825,174900,7817024040,5360,5360,5360,5360,0
|
|
20230825,174800,7817024040,5360,5360,5360,5360,0
|
|
20230825,174700,7817024040,5360,5360,5360,5360,0
|
|
20230825,174600,7817024040,5360,5360,5360,5360,0
|
|
20230825,174500,7817024040,5360,5360,5360,5360,0
|
|
20230825,174400,7817024040,5360,5360,5360,5360,0
|
|
20230825,174300,7817024040,5360,5360,5360,5360,0
|
|
20230825,174200,7817024040,5360,5360,5360,5360,11386
|
|
20230825,174100,7817024040,5360,5360,5360,5360,0
|
|
20230825,174000,7817024040,5360,5360,5360,5360,0
|
|
20230825,173900,7817024040,5360,5360,5360,5360,0
|
|
20230825,173800,7817024040,5360,5360,5360,5360,0
|
|
20230825,173700,7817024040,5360,5360,5360,5360,0
|
|
20230825,173600,7817024040,5360,5360,5360,5360,0
|
|
20230825,173500,7817024040,5360,5360,5360,5360,0
|
|
20230825,173400,7817024040,5360,5360,5360,5360,0
|
|
20230825,173300,7817024040,5360,5360,5360,5360,0
|
|
20230825,173200,7817024040,5360,5360,5360,5360,0
|
|
20230825,173100,7817024040,5360,5360,5360,5360,0
|
|
20230825,173000,7817024040,5360,5360,5360,5360,0
|
|
20230825,172900,7817024040,5360,5360,5360,5360,0
|
|
20230825,172800,7817024040,5360,5360,5360,5360,0
|
|
20230825,172700,7817024040,5360,5360,5360,5360,0
|
|
20230825,172600,7817024040,5360,5360,5360,5360,0
|
|
20230825,172500,7817024040,5360,5360,5360,5360,0
|
|
20230825,172400,7817024040,5360,5360,5360,5360,0
|
|
20230825,172300,7817024040,5360,5360,5360,5360,0
|
|
20230825,172200,7817024040,5360,5360,5360,5360,0
|
|
20230825,172100,7817024040,5360,5360,5360,5360,0
|
|
20230825,172000,7817024040,5360,5360,5360,5360,0
|
|
20230825,171900,7817024040,5360,5360,5360,5360,0
|
|
20230825,171800,7817024040,5360,5360,5360,5360,0
|
|
20230825,171700,7817024040,5360,5360,5360,5360,0
|
|
20230825,171600,7817024040,5360,5360,5360,5360,0
|
|
20230825,171500,7817024040,5360,5360,5360,5360,0
|
|
20230825,171400,7817024040,5360,5360,5360,5360,0
|
|
20230825,171300,7817024040,5360,5360,5360,5360,0
|
|
20230825,171200,7817024040,5360,5360,5360,5360,11386
|
|
20230825,171100,7817024040,5360,5360,5360,5360,0
|
|
20230825,171000,7817024040,5360,5360,5360,5360,0
|
|
20230825,170900,7817024040,5360,5360,5360,5360,0
|
|
20230825,170800,7817024040,5360,5360,5360,5360,0
|
|
20230825,170700,7817024040,5360,5360,5360,5360,0
|
|
20230825,170600,7817024040,5360,5360,5360,5360,0
|
|
20230825,170500,7817024040,5360,5360,5360,5360,0
|
|
20230825,170400,7817024040,5360,5360,5360,5360,0
|
|
20230825,170300,7817024040,5360,5360,5360,5360,0
|
|
20230825,170200,7817024040,5360,5360,5360,5360,0
|
|
20230825,170100,7817024040,5360,5360,5360,5360,0
|
|
20230825,170000,7817024040,5360,5360,5360,5360,0
|
|
20230825,165900,7817024040,5360,5360,5360,5360,0
|
|
20230825,165800,7817024040,5360,5360,5360,5360,0
|
|
20230825,165700,7817024040,5360,5360,5360,5360,0
|
|
20230825,165600,7817024040,5360,5360,5360,5360,0
|
|
20230825,165500,7817024040,5360,5360,5360,5360,0
|
|
20230825,165400,7817024040,5360,5360,5360,5360,0
|
|
20230825,165300,7817024040,5360,5360,5360,5360,0
|
|
20230825,165200,7817024040,5360,5360,5360,5360,0
|
|
20230825,165100,7817024040,5360,5360,5360,5360,0
|
|
20230825,165000,7817024040,5360,5360,5360,5360,0
|
|
20230825,164900,7817024040,5360,5360,5360,5360,0
|
|
20230825,164800,7817024040,5360,5360,5360,5360,0
|
|
20230825,164700,7817024040,5360,5360,5360,5360,0
|
|
20230825,164600,7817024040,5360,5360,5360,5360,0
|
|
20230825,164500,7817024040,5360,5360,5360,5360,0
|
|
20230825,164400,7817024040,5360,5360,5360,5360,0
|
|
20230825,164300,7817024040,5360,5360,5360,5360,0
|
|
20230825,164200,7817024040,5360,5360,5360,5360,11386
|
|
20230825,164100,7817024040,5360,5360,5360,5360,0
|
|
20230825,164000,7817024040,5360,5360,5360,5360,0
|
|
20230825,163900,7817024040,5360,5360,5360,5360,0
|
|
20230825,163800,7817024040,5360,5360,5360,5360,0
|
|
20230825,163700,7817024040,5360,5360,5360,5360,0
|
|
20230825,163600,7817024040,5360,5360,5360,5360,0
|
|
20230825,163500,7817024040,5360,5360,5360,5360,0
|
|
20230825,163400,7817024040,5360,5360,5360,5360,0
|
|
20230825,163300,7817024040,5360,5360,5360,5360,0
|
|
20230825,163200,7817024040,5360,5360,5360,5360,0
|
|
20230825,163100,7817024040,5360,5360,5360,5360,0
|
|
20230825,163000,7817024040,5360,5360,5360,5360,0
|
|
20230825,162900,7817024040,5360,5360,5360,5360,0
|
|
20230825,162800,7817024040,5360,5360,5360,5360,0
|
|
20230825,162700,7817024040,5360,5360,5360,5360,0
|
|
20230825,162600,7817024040,5360,5360,5360,5360,0
|
|
20230825,162500,7817024040,5360,5360,5360,5360,0
|
|
20230825,162400,7817024040,5360,5360,5360,5360,0
|
|
20230825,162300,7817024040,5360,5360,5360,5360,0
|
|
20230825,162200,7817024040,5360,5360,5360,5360,0
|
|
20230825,162100,7817024040,5360,5360,5360,5360,0
|
|
20230825,162000,7817024040,5360,5360,5360,5360,0
|
|
20230825,161900,7817024040,5360,5360,5360,5360,0
|
|
20230825,161800,7817024040,5360,5360,5360,5360,0
|
|
20230825,161700,7817024040,5360,5360,5360,5360,0
|
|
20230825,161600,7817024040,5360,5360,5360,5360,0
|
|
20230825,161500,7817024040,5360,5360,5360,5360,0
|
|
20230825,161400,7817024040,5360,5360,5360,5360,0
|
|
20230825,161300,7817024040,5360,5360,5360,5360,0
|
|
20230825,161200,7817024040,5360,5360,5360,5360,11386
|
|
20230825,161100,7817024040,5360,5360,5360,5360,0
|
|
20230825,161000,7817024040,5360,5360,5360,5360,0
|
|
20230825,160900,7817024040,5360,5360,5360,5360,0
|
|
20230825,160800,7817024040,5360,5360,5360,5360,0
|
|
20230825,160700,7817024040,5360,5360,5360,5360,0
|
|
20230825,160600,7817024040,5360,5360,5360,5360,0
|
|
20230825,160500,7817024040,5360,5360,5360,5360,0
|
|
20230825,160400,7817024040,5360,5360,5360,5360,0
|
|
20230825,160300,7817024040,5360,5360,5360,5360,0
|
|
20230825,160200,7817024040,5360,5360,5360,5360,0
|
|
20230825,160100,7817024040,5360,5360,5360,5360,0
|
|
20230825,160000,7817024040,5360,5360,5360,5360,0
|
|
20230825,155900,7817024040,5360,5360,5360,5360,0
|
|
20230825,155800,7817024040,5360,5360,5360,5360,0
|
|
20230825,155700,7817024040,5360,5360,5360,5360,0
|
|
20230825,155600,7817024040,5360,5360,5360,5360,0
|
|
20230825,155500,7817024040,5360,5360,5360,5360,0
|
|
20230825,155400,7817024040,5360,5360,5360,5360,0
|
|
20230825,155300,7817024040,5360,5360,5360,5360,0
|
|
20230825,155200,7817024040,5360,5360,5360,5360,0
|
|
20230825,155100,7817024040,5360,5360,5360,5360,0
|
|
20230825,155000,7817024040,5360,5360,5360,5360,0
|
|
20230825,154900,7817024040,5360,5360,5360,5360,0
|
|
20230825,154800,7817024040,5360,5360,5360,5360,0
|
|
20230825,154700,7817024040,5360,5360,5360,5360,0
|
|
20230825,154600,7817024040,5360,5360,5360,5360,0
|
|
20230825,154500,7817024040,5360,5360,5360,5360,0
|
|
20230825,154400,7817024040,5360,5360,5360,5360,0
|
|
20230825,154300,7817024040,5360,5360,5360,5360,0
|
|
20230825,154200,7817024040,5360,5360,5360,5360,11386
|
|
20230825,154100,7817024040,5360,5360,5360,5360,0
|
|
20230825,154000,7817024040,5360,5360,5360,5360,0
|
|
20230825,153900,7817024040,5360,5360,5360,5360,0
|
|
20230825,153800,7817024040,5360,5360,5360,5360,0
|
|
20230825,153700,7817024040,5360,5360,5360,5360,0
|
|
20230825,153600,7817024040,5360,5360,5360,5360,0
|
|
20230825,153500,7817024040,5360,5360,5360,5360,0
|
|
20230825,153400,7817024040,5360,5360,5360,5360,0
|
|
20230825,153300,7817024040,5360,5360,5360,5360,0
|
|
20230825,153200,7817024040,5360,5360,5360,5360,0
|
|
20230825,153100,7817024040,5360,5360,5360,5360,0
|
|
20230825,153000,7817024040,5360,5360,5360,5360,11386
|
|
20230825,152900,7755995080,5280,5280,5280,5280,0
|
|
20230825,152800,7755995080,5280,5280,5280,5280,0
|
|
20230825,152700,7755995080,5280,5280,5280,5280,0
|
|
20230825,152600,7755995080,5280,5280,5280,5280,0
|
|
20230825,152500,7755995080,5280,5280,5280,5280,0
|
|
20230825,152400,7755995080,5280,5280,5280,5280,0
|
|
20230825,152300,7755995080,5280,5280,5280,5280,0
|
|
20230825,152200,7755995080,5280,5280,5280,5280,0
|
|
20230825,152100,7755995080,5280,5280,5280,5280,0
|
|
20230825,152000,7755995080,5280,5280,5280,5280,0
|
|
20230825,151900,7755995080,5280,5280,5320,5260,3339
|
|
20230825,151800,7738384830,5290,5370,5370,5280,4747
|
|
20230825,151700,7713150850,5350,5310,5370,5310,1625
|
|
20230825,151600,7704473970,5310,5410,5410,5310,1415
|
|
20230825,151500,7696895810,5410,5320,5440,5320,15495
|
|
20230825,151400,7613410590,5300,5310,5330,5300,1430
|
|
20230825,151300,7605825720,5330,5320,5350,5310,6473
|
|
20230825,151200,7571326060,5330,5290,5330,5280,12567
|
|
20230825,151100,7504586640,5290,5260,5300,5240,3194
|
|
20230825,151000,7487719210,5260,5230,5260,5220,1882
|
|
20230825,150900,7477842690,5220,5230,5230,5220,590
|
|
20230825,150800,7474757010,5230,5220,5240,5210,350
|
|
20230825,150700,7472932960,5240,5240,5250,5220,979
|
|
20230825,150600,7467808760,5250,5250,5250,5250,0
|
|
20230825,150500,7467808760,5250,5220,5250,5200,2086
|
|
20230825,150400,7456893780,5220,5220,5280,5200,6454
|
|
20230825,150300,7423116910,5220,5180,5230,5180,4345
|
|
20230825,150200,7400450460,5180,5170,5180,5160,692
|
|
20230825,150100,7396868270,5180,5170,5180,5170,63
|
|
20230825,150000,7396542490,5170,5180,5180,5170,438
|
|
20230825,145900,7394277390,5180,5180,5180,5180,80
|
|
20230825,145800,7393862990,5170,5170,5170,5170,811
|
|
20230825,145700,7389670120,5170,5170,5170,5150,595
|
|
20230825,145600,7386599620,5180,5150,5180,5150,448
|
|
20230825,145500,7384279040,5150,5110,5180,5110,2102
|
|
20230825,145400,7373493700,5110,5120,5120,5110,1037
|
|
20230825,145300,7368189790,5120,5130,5140,5110,1841
|
|
20230825,145200,7358751560,5120,5130,5140,5120,704
|
|
20230825,145100,7355139650,5140,5120,5140,5100,1283
|
|
20230825,145000,7348589950,5140,5150,5150,5110,716
|
|
20230825,144900,7344917330,5150,5090,5150,5090,1442
|
|
20230825,144800,7337514580,5120,5190,5190,5030,16341
|
|
20230825,144700,7254457510,5180,5170,5190,5170,214
|
|
20230825,144600,7253349460,5190,5180,5190,5170,384
|
|
20230825,144500,7251360380,5170,5160,5180,5160,66
|
|
20230825,144400,7251019200,5160,5170,5180,5160,335
|
|
20230825,144300,7249289570,5160,5160,5160,5160,220
|
|
20230825,144200,7248154370,5170,5170,5170,5170,442
|
|
20230825,144100,7245869230,5130,5140,5170,5120,2759
|
|
20230825,144000,7231689850,5130,5160,5160,5130,2463
|
|
20230825,143900,7219022980,5160,5180,5180,5150,825
|
|
20230825,143800,7214759260,5180,5180,5190,5180,214
|
|
20230825,143700,7213650630,5190,5180,5190,5180,731
|
|
20230825,143600,7209864030,5180,5190,5190,5160,2188
|
|
20230825,143500,7198560510,5170,5190,5190,5170,5327
|
|
20230825,143400,7170998670,5190,5200,5200,5180,935
|
|
20230825,143300,7166146090,5200,5200,5200,5180,2206
|
|
20230825,143200,7154714590,5200,5200,5200,5200,17
|
|
20230825,143100,7154626190,5160,5200,5210,5160,1322
|
|
20230825,143000,7147785750,5210,5130,5210,5120,1125
|
|
20230825,142900,7142020640,5130,5160,5180,5120,5333
|
|
20230825,142800,7114588200,5160,5170,5200,5150,3210
|
|
20230825,142700,7098020220,5170,5190,5210,5170,6495
|
|
20230825,142600,7064420010,5220,5220,5250,5180,7056
|
|
20230825,142500,7027744910,5220,5230,5230,5220,489
|
|
20230825,142400,7025192280,5250,5250,5270,5220,3395
|
|
20230825,142300,7007440450,5290,5290,5290,5290,0
|
|
20230825,142200,7007440450,5290,5260,5290,5260,649
|
|
20230825,142100,7004012890,5240,5280,5280,5240,1017
|
|
20230825,142000,6998673050,5270,5230,5270,5230,3204
|
|
20230825,141900,6981846170,5230,5290,5320,5200,20671
|
|
20230825,141800,6873341830,5320,5290,5320,5280,4886
|
|
20230825,141700,6847435640,5320,5320,5330,5280,6775
|
|
20230825,141600,6811553440,5290,5280,5320,5270,4818
|
|
20230825,141500,6786013480,5320,5270,5330,5270,3774
|
|
20230825,141400,6765994630,5300,5320,5320,5260,6436
|
|
20230825,141300,6731984750,5280,5290,5320,5280,4653
|
|
20230825,141200,6707332610,5320,5290,5330,5280,4957
|
|
20230825,141100,6681053740,5310,5320,5330,5280,4618
|
|
20230825,141000,6656547830,5300,5300,5340,5290,4605
|
|
20230825,140900,6632059960,5330,5320,5350,5280,4619
|
|
20230825,140800,6607490020,5280,5290,5330,5280,6520
|
|
20230825,140700,6572952860,5320,5300,5340,5290,5948
|
|
20230825,140600,6541404610,5330,5350,5350,5290,4308
|
|
20230825,140500,6518518480,5300,5300,5350,5290,2000
|
|
20230825,140400,6507841460,5350,5360,5360,5290,7037
|
|
20230825,140300,6470402120,5330,5370,5370,5300,4400
|
|
20230825,140200,6446945630,5320,5310,5380,5280,4429
|
|
20230825,140100,6423372850,5360,5340,5360,5270,4448
|
|
20230825,140000,6399724490,5300,5340,5350,5290,3430
|
|
20230825,135900,6381452260,5320,5320,5370,5300,1227
|
|
20230825,135800,6374906630,5300,5310,5320,5280,1319
|
|
20230825,135700,6367914410,5280,5320,5320,5280,942
|
|
20230825,135600,6362919000,5280,5310,5320,5280,983
|
|
20230825,135500,6357702060,5280,5320,5320,5260,6098
|
|
20230825,135400,6325500850,5290,5310,5330,5280,1021
|
|
20230825,135300,6320080040,5280,5280,5310,5280,840
|
|
20230825,135200,6315625040,5310,5310,5320,5280,1374
|
|
20230825,135100,6308351960,5280,5330,5330,5260,10178
|
|
20230825,135000,6254536890,5310,5360,5360,5310,6329
|
|
20230825,134900,6220825880,5330,5370,5370,5320,3332
|
|
20230825,134800,6203067560,5340,5380,5380,5340,1282
|
|
20230825,134700,6196185790,5340,5340,5380,5320,3689
|
|
20230825,134600,6176442600,5380,5390,5390,5340,1067
|
|
20230825,134500,6170706040,5350,5350,5400,5340,3969
|
|
20230825,134400,6149429160,5390,5350,5400,5330,3449
|
|
20230825,134300,6130917640,5380,5390,5390,5310,6330
|
|
20230825,134200,6097109130,5350,5360,5410,5350,2733
|
|
20230825,134100,6082385500,5380,5380,5380,5350,1238
|
|
20230825,134000,6075733080,5350,5370,5380,5330,4405
|
|
20230825,133900,6052168450,5360,5390,5400,5360,2628
|
|
20230825,133800,6037998740,5400,5390,5400,5350,4172
|
|
20230825,133700,6015580420,5360,5370,5390,5340,2617
|
|
20230825,133600,6001518370,5370,5330,5380,5330,2189
|
|
20230825,133500,5989777380,5370,5320,5370,5320,2456
|
|
20230825,133400,5976639280,5350,5320,5350,5320,2076
|
|
20230825,133300,5965569810,5350,5350,5380,5320,6789
|
|
20230825,133200,5929257350,5380,5360,5390,5350,2889
|
|
20230825,133100,5913734430,5370,5330,5370,5320,3807
|
|
20230825,133000,5893374860,5360,5320,5360,5310,1747
|
|
20230825,132900,5884059910,5340,5300,5350,5300,2218
|
|
20230825,132800,5872248830,5320,5300,5320,5300,1226
|
|
20230825,132700,5865731240,5320,5300,5330,5300,1933
|
|
20230825,132600,5855471410,5330,5340,5340,5300,5425
|
|
20230825,132500,5826574370,5300,5300,5340,5300,2299
|
|
20230825,132400,5814337070,5330,5300,5340,5300,2336
|
|
20230825,132300,5801893440,5330,5300,5330,5280,6745
|
|
20230825,132200,5766200690,5280,5320,5350,5280,7963
|
|
20230825,132100,5723928250,5330,5350,5380,5310,4682
|
|
20230825,132000,5698936810,5360,5340,5380,5320,2981
|
|
20230825,131900,5683029240,5330,5310,5340,5300,2091
|
|
20230825,131800,5671912470,5320,5320,5330,5300,4948
|
|
20230825,131700,5645623610,5310,5350,5350,5300,4113
|
|
20230825,131600,5623751510,5330,5310,5360,5310,12565
|
|
20230825,131500,5556675800,5320,5370,5380,5260,35316
|
|
20230825,131400,5368677240,5370,5440,5470,5370,16084
|
|
20230825,131300,5281745200,5460,5490,5490,5420,22395
|
|
20230825,131200,5159605930,5490,5490,5530,5470,9951
|
|
20230825,131100,5105085170,5470,5480,5500,5440,4214
|
|
20230825,131000,5082023310,5470,5470,5500,5420,17383
|
|
20230825,130900,4987274000,5500,5550,5570,5460,12848
|
|
20230825,130800,4916412830,5540,5470,5570,5440,22594
|
|
20230825,130700,4791718880,5450,5670,5710,5420,83090
|
|
20230825,130600,4332232390,5670,5670,5840,5640,115884
|
|
20230825,130500,3666627900,5690,5720,5720,5600,50674
|
|
20230825,130400,3380135980,5720,5510,5720,5500,82749
|
|
20230825,130300,2912726800,5530,5500,5530,5480,3280
|
|
20230825,130200,2894704710,5500,5550,5550,5500,6093
|
|
20230825,130100,2861007250,5550,5450,5550,5380,11802
|
|
20230825,130000,2796757750,5430,5480,5480,5430,2999
|
|
20230825,125900,2780398440,5490,5530,5550,5490,4986
|
|
20230825,125800,2752863340,5530,5560,5570,5520,6030
|
|
20230825,125700,2719421260,5550,5470,5590,5470,20192
|
|
20230825,125600,2607118560,5470,5440,5480,5440,1926
|
|
20230825,125500,2596586740,5410,5450,5450,5410,1499
|
|
20230825,125400,2588453020,5450,5480,5480,5450,2774
|
|
20230825,125300,2573329860,5460,5460,5460,5450,294
|
|
20230825,125200,2571727250,5450,5480,5480,5450,1318
|
|
20230825,125100,2564537070,5480,5470,5530,5450,3209
|
|
20230825,125000,2546869330,5470,5410,5470,5410,1439
|
|
20230825,124900,2539042730,5410,5410,5440,5400,2274
|
|
20230825,124800,2526735560,5430,5440,5440,5400,1009
|
|
20230825,124700,2521270670,5440,5410,5440,5390,1963
|
|
20230825,124600,2510669490,5400,5450,5450,5400,3032
|
|
20230825,124500,2494214070,5460,5520,5530,5410,5668
|
|
20230825,124400,2463240720,5530,5450,5550,5420,6827
|
|
20230825,124300,2425786260,5450,5470,5470,5450,827
|
|
20230825,124200,2421273780,5470,5430,5490,5420,2708
|
|
20230825,124100,2406501490,5430,5460,5460,5400,4774
|
|
20230825,124000,2380587820,5460,5520,5540,5460,2351
|
|
20230825,123900,2367666990,5550,5520,5560,5480,4143
|
|
20230825,123800,2344751710,5520,5540,5580,5460,5477
|
|
20230825,123700,2314540330,5500,5570,5630,5400,20677
|
|
20230825,123600,2200410170,5580,5500,5610,5480,37325
|
|
20230825,123500,1992126740,5540,5340,5600,5340,16910
|
|
20230825,123400,1898737530,5340,5390,5400,5310,2632
|
|
20230825,123300,1884698060,5390,5430,5430,5320,4589
|
|
20230825,123200,1860091780,5440,5470,5520,5380,5449
|
|
20230825,123100,1830483740,5470,5510,5580,5410,18344
|
|
20230825,123000,1729758370,5560,5290,5560,5290,27551
|
|
20230825,122900,1579873690,5290,5290,5290,5290,0
|
|
20230825,122800,1579873690,5290,5290,5300,5290,52
|
|
20230825,122700,1579598510,5300,5300,5300,5300,4
|
|
20230825,122600,1579577310,5280,5290,5290,5280,184
|
|
20230825,122500,1578605430,5300,5300,5300,5290,128
|
|
20230825,122400,1577927220,5300,5300,5300,5300,123
|
|
20230825,122300,1577275320,5300,5290,5300,5290,1509
|
|
20230825,122200,1569287690,5290,5290,5290,5290,0
|
|
20230825,122100,1569287690,5290,5270,5290,5240,1263
|
|
20230825,122000,1562647090,5260,5270,5270,5260,267
|
|
20230825,121900,1561242490,5270,5290,5290,5260,41
|
|
20230825,121800,1561026650,5290,5290,5290,5290,22
|
|
20230825,121700,1560910270,5290,5290,5290,5260,22
|
|
20230825,121600,1560794400,5240,5290,5290,5240,192
|
|
20230825,121500,1559787730,5290,5290,5290,5250,817
|
|
20230825,121400,1555472520,5290,5290,5290,5290,24
|
|
20230825,121300,1555345560,5290,5290,5290,5280,1994
|
|
20230825,121200,1544797840,5290,5290,5290,5290,5
|
|
20230825,121100,1544771390,5250,5260,5260,5250,205
|
|
20230825,121000,1543694930,5270,5270,5270,5270,11
|
|
20230825,120900,1543636960,5290,5290,5290,5290,60
|
|
20230825,120800,1543319560,5300,5280,5300,5260,1665
|
|
20230825,120700,1534547130,5290,5290,5290,5280,16
|
|
20230825,120600,1534462500,5290,5290,5290,5280,543
|
|
20230825,120500,1531593410,5290,5280,5290,5280,85
|
|
20230825,120400,1531144590,5280,5290,5290,5280,18
|
|
20230825,120300,1531049430,5300,5330,5340,5300,832
|
|
20230825,120200,1526637520,5330,5300,5350,5300,3725
|
|
20230825,120100,1506760490,5300,5250,5300,5250,5268
|
|
20230825,120000,1478947840,5250,5240,5250,5240,496
|
|
20230825,115900,1476348780,5240,5230,5240,5230,30
|
|
20230825,115800,1476191820,5230,5230,5230,5230,48
|
|
20230825,115700,1475940780,5250,5230,5250,5220,1188
|
|
20230825,115600,1469710380,5230,5230,5230,5230,255
|
|
20230825,115500,1468376730,5230,5220,5230,5220,1740
|
|
20230825,115400,1459293220,5230,5250,5260,5230,1007
|
|
20230825,115300,1454000310,5210,5250,5250,5210,357
|
|
20230825,115200,1452137980,5250,5250,5250,5250,8
|
|
20230825,115100,1452095980,5250,5230,5250,5220,567
|
|
20230825,115000,1449129040,5240,5230,5240,5230,73
|
|
20230825,114900,1448746580,5240,5230,5240,5230,13
|
|
20230825,114800,1448678490,5240,5220,5240,5200,93
|
|
20230825,114700,1448193930,5240,5240,5240,5240,0
|
|
20230825,114600,1448193930,5240,5240,5240,5240,4
|
|
20230825,114500,1448172970,5240,5240,5240,5240,91
|
|
20230825,114400,1447696130,5240,5240,5240,5240,1
|
|
20230825,114300,1447690890,5240,5240,5250,5240,21
|
|
20230825,114200,1447580790,5210,5210,5210,5210,0
|
|
20230825,114100,1447580790,5210,5220,5220,5210,297
|
|
20230825,114000,1446031850,5220,5220,5220,5220,84
|
|
20230825,113900,1445593370,5220,5220,5220,5220,0
|
|
20230825,113800,1445593370,5220,5220,5220,5220,0
|
|
20230825,113700,1445593370,5220,5260,5260,5220,358
|
|
20230825,113600,1443723570,5260,5250,5260,5250,202
|
|
20230825,113500,1442663060,5260,5230,5260,5230,253
|
|
20230825,113400,1441339320,5240,5250,5260,5240,273
|
|
20230825,113300,1439908410,5250,5240,5250,5240,16
|
|
20230825,113200,1439824490,5230,5250,5250,5230,215
|
|
20230825,113100,1438699740,5250,5240,5250,5240,17
|
|
20230825,113000,1438610500,5230,5230,5230,5230,1
|
|
20230825,112900,1438605270,5260,5260,5260,5260,3
|
|
20230825,112800,1438589490,5260,5270,5270,5260,29
|
|
20230825,112700,1438436690,5270,5230,5270,5220,2379
|
|
20230825,112600,1426014280,5230,5280,5280,5230,970
|
|
20230825,112500,1420931390,5280,5270,5280,5270,228
|
|
20230825,112400,1419727700,5280,5270,5280,5270,120
|
|
20230825,112300,1419094890,5280,5250,5280,5250,144
|
|
20230825,112200,1418336930,5260,5270,5280,5260,15
|
|
20230825,112100,1418257890,5270,5280,5290,5270,768
|
|
20230825,112000,1414202810,5280,5220,5280,5220,2278
|
|
20230825,111900,1402244490,5210,5190,5210,5190,2023
|
|
20230825,111800,1391724590,5200,5170,5200,5170,97
|
|
20230825,111700,1391221940,5170,5190,5190,5170,83
|
|
20230825,111600,1390791990,5190,5190,5190,5190,7
|
|
20230825,111500,1390755660,5200,5220,5220,5150,1219
|
|
20230825,111400,1384467090,5170,5220,5220,5170,1213
|
|
20230825,111300,1378193330,5220,5220,5220,5220,2
|
|
20230825,111200,1378182890,5190,5190,5190,5190,200
|
|
20230825,111100,1377144890,5190,5190,5190,5190,21
|
|
20230825,111000,1377035900,5220,5220,5220,5220,5
|
|
20230825,110900,1377009800,5220,5210,5220,5210,2
|
|
20230825,110800,1376999370,5220,5190,5220,5190,539
|
|
20230825,110700,1374201900,5220,5210,5230,5170,2166
|
|
20230825,110600,1362964170,5230,5230,5230,5210,190
|
|
20230825,110500,1361971470,5210,5210,5210,5210,86
|
|
20230825,110400,1361523410,5200,5240,5240,5200,492
|
|
20230825,110300,1358964870,5200,5200,5200,5200,256
|
|
20230825,110200,1357633670,5200,5210,5210,5200,967
|
|
20230825,110100,1352605220,5200,5200,5250,5200,109
|
|
20230825,110000,1352037470,5210,5230,5230,5210,1253
|
|
20230825,105900,1345497210,5250,5250,5250,5250,0
|
|
20230825,105800,1345497210,5250,5250,5250,5250,50
|
|
20230825,105700,1345234710,5250,5240,5250,5220,958
|
|
20230825,105600,1340224770,5240,5240,5240,5240,196
|
|
20230825,105500,1339197730,5250,5250,5250,5250,0
|
|
20230825,105400,1339197730,5250,5240,5250,5240,386
|
|
20230825,105300,1337175060,5240,5240,5240,5240,17
|
|
20230825,105200,1337085980,5250,5250,5250,5250,164
|
|
20230825,105100,1336224980,5250,5250,5250,5250,3
|
|
20230825,105000,1336209230,5250,5270,5270,5250,92
|
|
20230825,104900,1335726030,5280,5280,5280,5280,37
|
|
20230825,104800,1335530670,5270,5280,5280,5270,281
|
|
20230825,104700,1334047800,5270,5270,5270,5260,479
|
|
20230825,104600,1331523680,5240,5270,5270,5240,409
|
|
20230825,104500,1329378360,5240,5240,5250,5240,303
|
|
20230825,104400,1327790540,5280,5280,5280,5280,0
|
|
20230825,104300,1327790540,5280,5280,5280,5280,36
|
|
20230825,104200,1327600460,5290,5220,5290,5220,1581
|
|
20230825,104100,1319292110,5270,5230,5270,5210,5147
|
|
20230825,104000,1292433060,5230,5240,5240,5230,768
|
|
20230825,103900,1288416070,5240,5230,5240,5230,309
|
|
20230825,103800,1286798300,5270,5270,5270,5230,1160
|
|
20230825,103700,1280729300,5240,5240,5240,5240,961
|
|
20230825,103600,1275693660,5270,5280,5280,5240,1200
|
|
20230825,103500,1269399180,5260,5290,5290,5260,1933
|
|
20230825,103400,1259227460,5290,5300,5300,5260,122
|
|
20230825,103300,1258583560,5300,5300,5300,5260,440
|
|
20230825,103200,1256257160,5300,5270,5300,5240,1025
|
|
20230825,103100,1250872460,5270,5270,5270,5270,59
|
|
20230825,103000,1250561530,5270,5270,5290,5230,1900
|
|
20230825,102900,1240553690,5270,5260,5280,5240,3351
|
|
20230825,102800,1222977360,5290,5300,5300,5250,3621
|
|
20230825,102700,1203919650,5280,5310,5310,5280,2327
|
|
20230825,102600,1191610950,5300,5310,5310,5300,1058
|
|
20230825,102500,1185993960,5310,5310,5330,5310,700
|
|
20230825,102400,1182275720,5310,5300,5340,5300,522
|
|
20230825,102300,1179507410,5300,5380,5380,5300,2126
|
|
20230825,102200,1168198370,5390,5310,5390,5300,1333
|
|
20230825,102100,1161103770,5300,5350,5350,5290,3801
|
|
20230825,102000,1140909730,5370,5370,5390,5350,540
|
|
20230825,101900,1138009720,5350,5400,5400,5310,5316
|
|
20230825,101800,1109613450,5400,5380,5400,5340,7753
|
|
20230825,101700,1067986770,5340,5280,5430,5270,6548
|
|
20230825,101600,1033022970,5280,5270,5380,5260,15106
|
|
20230825,101500,952796890,5270,5430,5540,5260,41783
|
|
20230825,101400,727077670,5450,5580,5610,5400,37047
|
|
20230825,101300,522194580,5660,5660,5660,5660,0
|
|
20230825,101200,522194580,5660,5540,5660,5540,38261
|
|
20230825,101100,306658240,5580,5210,5660,5210,51019
|
|
20230825,101000,25874420,5200,5200,5200,5200,0
|
|
20230825,100900,25874420,5200,5200,5200,5200,0
|
|
20230825,100800,25874420,5200,5200,5200,5200,9
|
|
20230825,100700,25827620,5200,5200,5200,5200,0
|
|
20230825,100600,25827620,5200,5200,5200,5200,0
|
|
20230825,100500,25827620,5200,5200,5200,5200,0
|
|
20230825,100400,25827620,5200,5200,5200,5200,0
|
|
20230825,100300,25827620,5200,5200,5200,5200,0
|
|
20230825,100200,25827620,5200,5200,5200,5200,0
|
|
20230825,100100,25827620,5200,5200,5200,5200,0
|
|
20230825,100000,25827620,5200,5200,5200,5200,1
|
|
20230825,095900,25822420,5220,5220,5220,5220,0
|
|
20230825,095800,25822420,5220,5220,5220,5220,0
|
|
20230825,095700,25822420,5220,5220,5220,5220,1
|
|
20230825,095600,25817200,5210,5210,5210,5210,0
|
|
20230825,095500,25817200,5210,5210,5210,5210,10
|
|
20230825,095400,25765100,5210,5210,5210,5210,7
|
|
20230825,095300,25728630,5210,5190,5220,5190,31
|
|
20230825,095200,25567230,5190,5190,5190,5190,1
|
|
20230825,095100,25562040,5190,5190,5190,5190,145
|
|
20230825,095000,24809490,5190,5190,5190,5190,0
|
|
20230825,094900,24809490,5190,5190,5190,5190,0
|
|
20230825,094800,24809490,5190,5190,5190,5190,10
|
|
20230825,094700,24757590,5180,5180,5180,5180,0
|
|
20230825,094600,24757590,5180,5180,5180,5180,20
|
|
20230825,094500,24653990,5170,5170,5170,5170,0
|
|
20230825,094400,24653990,5170,5170,5170,5170,0
|
|
20230825,094300,24653990,5170,5170,5170,5170,0
|
|
20230825,094200,24653990,5170,5170,5170,5170,110
|
|
20230825,094100,24085290,5170,5170,5170,5170,0
|
|
20230825,094000,24085290,5170,5170,5170,5170,4
|
|
20230825,093900,24064610,5170,5170,5170,5170,0
|
|
20230825,093800,24064610,5170,5170,5170,5170,0
|
|
20230825,093700,24064610,5170,5170,5170,5170,0
|
|
20230825,093600,24064610,5170,5170,5170,5170,0
|
|
20230825,093500,24064610,5170,5170,5170,5170,0
|
|
20230825,093400,24064610,5170,5170,5170,5170,0
|
|
20230825,093300,24064610,5170,5170,5170,5170,5
|
|
20230825,093200,24038760,5170,5170,5170,5170,1
|
|
20230825,093100,24033590,5170,5170,5170,5170,1
|
|
20230825,093000,24028420,5160,5160,5160,5160,1
|
|
20230825,092900,24023260,5170,5170,5170,5170,0
|
|
20230825,092800,24023260,5170,5170,5170,5170,11
|
|
20230825,092700,23966390,5190,5190,5190,5190,0
|
|
20230825,092600,23966390,5190,5190,5190,5190,0
|
|
20230825,092500,23966390,5190,5190,5190,5190,0
|
|
20230825,092400,23966390,5190,5190,5190,5190,0
|
|
20230825,092300,23966390,5190,5190,5190,5190,0
|
|
20230825,092200,23966390,5190,5190,5190,5190,1
|
|
20230825,092100,23961200,5160,5170,5170,5160,2
|
|
20230825,092000,23950870,5170,5170,5170,5170,2
|
|
20230825,091900,23940530,5160,5160,5160,5160,0
|
|
20230825,091800,23940530,5160,5160,5160,5160,15
|
|
20230825,091700,23863130,5160,5160,5160,5160,2
|
|
20230825,091600,23852810,5150,5180,5180,5150,941
|
|
20230825,091500,18987770,5190,5190,5240,5190,169
|
|
20230825,091400,18106510,5220,5190,5220,5190,251
|
|
20230825,091300,16798240,5190,5190,5190,5190,4
|
|
20230825,091200,16777480,5190,5190,5190,5190,0
|
|
20230825,091100,16777480,5190,5190,5200,5190,7
|
|
20230825,091000,16741140,5190,5190,5190,5190,0
|
|
20230825,090900,16741140,5190,5190,5190,5190,0
|
|
20230825,090800,16741140,5190,5190,5190,5190,3
|
|
20230825,090700,16725570,5190,5190,5190,5190,1
|
|
20230825,090600,16720380,5190,5190,5190,5190,0
|
|
20230825,090500,16720380,5190,5190,5190,5190,213
|
|
20230825,090400,15614910,5170,5170,5170,5170,45
|
|
20230825,090300,15382260,5160,5150,5160,5150,1104
|
|
20230825,090200,9688340,5150,5140,5150,5140,606
|
|
20230825,090100,6568230,5140,5130,5140,5130,210
|
|
20230825,090000,5490830,5140,5150,5150,5140,972
|