598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185500,29117986730,8130,8130,8130,8130,24603
|
|
20230825,185400,29117986730,8130,8130,8130,8130,0
|
|
20230825,185300,29117986730,8130,8130,8130,8130,0
|
|
20230825,185200,29117986730,8130,8130,8130,8130,0
|
|
20230825,185100,29117986730,8130,8130,8130,8130,0
|
|
20230825,185000,29117986730,8130,8130,8130,8130,0
|
|
20230825,184900,29117986730,8130,8130,8130,8130,0
|
|
20230825,184800,29117986730,8130,8130,8130,8130,0
|
|
20230825,184700,29117986730,8130,8130,8130,8130,0
|
|
20230825,184600,29117986730,8130,8130,8130,8130,0
|
|
20230825,184500,29117986730,8130,8130,8130,8130,0
|
|
20230825,184400,29117986730,8130,8130,8130,8130,0
|
|
20230825,184300,29117986730,8130,8130,8130,8130,0
|
|
20230825,184200,29117986730,8130,8130,8130,8130,0
|
|
20230825,184100,29117986730,8130,8130,8130,8130,0
|
|
20230825,184000,29117986730,8130,8130,8130,8130,0
|
|
20230825,183900,29117986730,8130,8130,8130,8130,0
|
|
20230825,183800,29117986730,8130,8130,8130,8130,0
|
|
20230825,183700,29117986730,8130,8130,8130,8130,0
|
|
20230825,183600,29117986730,8130,8130,8130,8130,0
|
|
20230825,183500,29117986730,8130,8130,8130,8130,0
|
|
20230825,183400,29117986730,8130,8130,8130,8130,0
|
|
20230825,183300,29117986730,8130,8130,8130,8130,0
|
|
20230825,183200,29117986730,8130,8130,8130,8130,0
|
|
20230825,183100,29117986730,8130,8130,8130,8130,0
|
|
20230825,183000,29117986730,8130,8130,8130,8130,0
|
|
20230825,182900,29117986730,8130,8130,8130,8130,0
|
|
20230825,182800,29117986730,8130,8130,8130,8130,0
|
|
20230825,182700,29117986730,8130,8130,8130,8130,0
|
|
20230825,182600,29117986730,8130,8130,8130,8130,0
|
|
20230825,182500,29117986730,8130,8130,8130,8130,24603
|
|
20230825,182400,29117986730,8130,8130,8130,8130,0
|
|
20230825,182300,29117986730,8130,8130,8130,8130,0
|
|
20230825,182200,29117986730,8130,8130,8130,8130,0
|
|
20230825,182100,29117986730,8130,8130,8130,8130,0
|
|
20230825,182000,29117986730,8130,8130,8130,8130,0
|
|
20230825,181900,29117986730,8130,8130,8130,8130,0
|
|
20230825,181800,29117986730,8130,8130,8130,8130,0
|
|
20230825,181700,29117986730,8130,8130,8130,8130,0
|
|
20230825,181600,29117986730,8130,8130,8130,8130,0
|
|
20230825,181500,29117986730,8130,8130,8130,8130,0
|
|
20230825,181400,29117986730,8130,8130,8130,8130,0
|
|
20230825,181300,29117986730,8130,8130,8130,8130,0
|
|
20230825,181200,29117986730,8130,8130,8130,8130,0
|
|
20230825,181100,29117986730,8130,8130,8130,8130,0
|
|
20230825,181000,29117986730,8130,8130,8130,8130,0
|
|
20230825,180900,29117986730,8130,8130,8130,8130,0
|
|
20230825,180800,29117986730,8130,8130,8130,8130,0
|
|
20230825,180700,29117986730,8130,8130,8130,8130,0
|
|
20230825,180600,29117986730,8130,8130,8130,8130,0
|
|
20230825,180500,29117986730,8130,8130,8130,8130,0
|
|
20230825,180400,29117986730,8130,8130,8130,8130,0
|
|
20230825,180300,29117986730,8130,8130,8130,8130,0
|
|
20230825,180200,29117986730,8130,8130,8130,8130,0
|
|
20230825,180100,29117986730,8130,8130,8130,8130,0
|
|
20230825,180000,29117986730,8130,8130,8130,8130,0
|
|
20230825,175900,29117986730,8130,8130,8130,8130,0
|
|
20230825,175800,29117986730,8130,8130,8130,8130,0
|
|
20230825,175700,29117986730,8130,8130,8130,8130,0
|
|
20230825,175600,29117986730,8130,8130,8130,8130,0
|
|
20230825,175500,29117986730,8130,8130,8130,8130,24603
|
|
20230825,175400,29117986730,8130,8130,8130,8130,0
|
|
20230825,175300,29117986730,8130,8130,8130,8130,0
|
|
20230825,175200,29117986730,8130,8130,8130,8130,0
|
|
20230825,175100,29117986730,8130,8130,8130,8130,0
|
|
20230825,175000,29117986730,8130,8130,8130,8130,0
|
|
20230825,174900,29117986730,8130,8130,8130,8130,0
|
|
20230825,174800,29117986730,8130,8130,8130,8130,0
|
|
20230825,174700,29117986730,8130,8130,8130,8130,0
|
|
20230825,174600,29117986730,8130,8130,8130,8130,0
|
|
20230825,174500,29117986730,8130,8130,8130,8130,0
|
|
20230825,174400,29117986730,8130,8130,8130,8130,0
|
|
20230825,174300,29117986730,8130,8130,8130,8130,0
|
|
20230825,174200,29117986730,8130,8130,8130,8130,0
|
|
20230825,174100,29117986730,8130,8130,8130,8130,0
|
|
20230825,174000,29117986730,8130,8130,8130,8130,0
|
|
20230825,173900,29117986730,8130,8130,8130,8130,0
|
|
20230825,173800,29117986730,8130,8130,8130,8130,0
|
|
20230825,173700,29117986730,8130,8130,8130,8130,0
|
|
20230825,173600,29117986730,8130,8130,8130,8130,0
|
|
20230825,173500,29117986730,8130,8130,8130,8130,0
|
|
20230825,173400,29117986730,8130,8130,8130,8130,0
|
|
20230825,173300,29117986730,8130,8130,8130,8130,0
|
|
20230825,173200,29117986730,8130,8130,8130,8130,0
|
|
20230825,173100,29117986730,8130,8130,8130,8130,0
|
|
20230825,173000,29117986730,8130,8130,8130,8130,0
|
|
20230825,172900,29117986730,8130,8130,8130,8130,0
|
|
20230825,172800,29117986730,8130,8130,8130,8130,0
|
|
20230825,172700,29117986730,8130,8130,8130,8130,0
|
|
20230825,172600,29117986730,8130,8130,8130,8130,0
|
|
20230825,172500,29117986730,8130,8130,8130,8130,24603
|
|
20230825,172400,29117986730,8130,8130,8130,8130,0
|
|
20230825,172300,29117986730,8130,8130,8130,8130,0
|
|
20230825,172200,29117986730,8130,8130,8130,8130,0
|
|
20230825,172100,29117986730,8130,8130,8130,8130,0
|
|
20230825,172000,29117986730,8130,8130,8130,8130,0
|
|
20230825,171900,29117986730,8130,8130,8130,8130,0
|
|
20230825,171800,29117986730,8130,8130,8130,8130,0
|
|
20230825,171700,29117986730,8130,8130,8130,8130,0
|
|
20230825,171600,29117986730,8130,8130,8130,8130,0
|
|
20230825,171500,29117986730,8130,8130,8130,8130,0
|
|
20230825,171400,29117986730,8130,8130,8130,8130,0
|
|
20230825,171300,29117986730,8130,8130,8130,8130,0
|
|
20230825,171200,29117986730,8130,8130,8130,8130,0
|
|
20230825,171100,29117986730,8130,8130,8130,8130,0
|
|
20230825,171000,29117986730,8130,8130,8130,8130,0
|
|
20230825,170900,29117986730,8130,8130,8130,8130,0
|
|
20230825,170800,29117986730,8130,8130,8130,8130,0
|
|
20230825,170700,29117986730,8130,8130,8130,8130,0
|
|
20230825,170600,29117986730,8130,8130,8130,8130,0
|
|
20230825,170500,29117986730,8130,8130,8130,8130,0
|
|
20230825,170400,29117986730,8130,8130,8130,8130,0
|
|
20230825,170300,29117986730,8130,8130,8130,8130,0
|
|
20230825,170200,29117986730,8130,8130,8130,8130,0
|
|
20230825,170100,29117986730,8130,8130,8130,8130,0
|
|
20230825,170000,29117986730,8130,8130,8130,8130,0
|
|
20230825,165900,29117986730,8130,8130,8130,8130,0
|
|
20230825,165800,29117986730,8130,8130,8130,8130,0
|
|
20230825,165700,29117986730,8130,8130,8130,8130,0
|
|
20230825,165600,29117986730,8130,8130,8130,8130,0
|
|
20230825,165500,29117986730,8130,8130,8130,8130,24603
|
|
20230825,165400,29117986730,8130,8130,8130,8130,0
|
|
20230825,165300,29117986730,8130,8130,8130,8130,0
|
|
20230825,165200,29117986730,8130,8130,8130,8130,0
|
|
20230825,165100,29117986730,8130,8130,8130,8130,0
|
|
20230825,165000,29117986730,8130,8130,8130,8130,0
|
|
20230825,164900,29117986730,8130,8130,8130,8130,0
|
|
20230825,164800,29117986730,8130,8130,8130,8130,0
|
|
20230825,164700,29117986730,8130,8130,8130,8130,0
|
|
20230825,164600,29117986730,8130,8130,8130,8130,0
|
|
20230825,164500,29117986730,8130,8130,8130,8130,0
|
|
20230825,164400,29117986730,8130,8130,8130,8130,0
|
|
20230825,164300,29117986730,8130,8130,8130,8130,0
|
|
20230825,164200,29117986730,8130,8130,8130,8130,0
|
|
20230825,164100,29117986730,8130,8130,8130,8130,0
|
|
20230825,164000,29117986730,8130,8130,8130,8130,0
|
|
20230825,163900,29117986730,8130,8130,8130,8130,0
|
|
20230825,163800,29117986730,8130,8130,8130,8130,0
|
|
20230825,163700,29117986730,8130,8130,8130,8130,0
|
|
20230825,163600,29117986730,8130,8130,8130,8130,0
|
|
20230825,163500,29117986730,8130,8130,8130,8130,0
|
|
20230825,163400,29117986730,8130,8130,8130,8130,0
|
|
20230825,163300,29117986730,8130,8130,8130,8130,0
|
|
20230825,163200,29117986730,8130,8130,8130,8130,0
|
|
20230825,163100,29117986730,8130,8130,8130,8130,0
|
|
20230825,163000,29117986730,8130,8130,8130,8130,0
|
|
20230825,162900,29117986730,8130,8130,8130,8130,0
|
|
20230825,162800,29117986730,8130,8130,8130,8130,0
|
|
20230825,162700,29117986730,8130,8130,8130,8130,0
|
|
20230825,162600,29117986730,8130,8130,8130,8130,0
|
|
20230825,162500,29117986730,8130,8130,8130,8130,24603
|
|
20230825,162400,29117986730,8130,8130,8130,8130,0
|
|
20230825,162300,29117986730,8130,8130,8130,8130,0
|
|
20230825,162200,29117986730,8130,8130,8130,8130,0
|
|
20230825,162100,29117986730,8130,8130,8130,8130,0
|
|
20230825,162000,29117986730,8130,8130,8130,8130,0
|
|
20230825,161900,29117986730,8130,8130,8130,8130,0
|
|
20230825,161800,29117986730,8130,8130,8130,8130,0
|
|
20230825,161700,29117986730,8130,8130,8130,8130,0
|
|
20230825,161600,29117986730,8130,8130,8130,8130,0
|
|
20230825,161500,29117986730,8130,8130,8130,8130,0
|
|
20230825,161400,29117986730,8130,8130,8130,8130,0
|
|
20230825,161300,29117986730,8130,8130,8130,8130,0
|
|
20230825,161200,29117986730,8130,8130,8130,8130,0
|
|
20230825,161100,29117986730,8130,8130,8130,8130,0
|
|
20230825,161000,29117986730,8130,8130,8130,8130,0
|
|
20230825,160900,29117986730,8130,8130,8130,8130,0
|
|
20230825,160800,29117986730,8130,8130,8130,8130,0
|
|
20230825,160700,29117986730,8130,8130,8130,8130,0
|
|
20230825,160600,29117986730,8130,8130,8130,8130,0
|
|
20230825,160500,29117986730,8130,8130,8130,8130,0
|
|
20230825,160400,29117986730,8130,8130,8130,8130,0
|
|
20230825,160300,29117986730,8130,8130,8130,8130,0
|
|
20230825,160200,29117986730,8130,8130,8130,8130,0
|
|
20230825,160100,29117986730,8130,8130,8130,8130,0
|
|
20230825,160000,29117986730,8130,8130,8130,8130,0
|
|
20230825,155900,29117986730,8130,8130,8130,8130,0
|
|
20230825,155800,29117986730,8130,8130,8130,8130,0
|
|
20230825,155700,29117986730,8130,8130,8130,8130,0
|
|
20230825,155600,29117986730,8130,8130,8130,8130,0
|
|
20230825,155500,29117986730,8130,8130,8130,8130,24603
|
|
20230825,155400,29117986730,8130,8130,8130,8130,0
|
|
20230825,155300,29117986730,8130,8130,8130,8130,0
|
|
20230825,155200,29117986730,8130,8130,8130,8130,0
|
|
20230825,155100,29117986730,8130,8130,8130,8130,0
|
|
20230825,155000,29117986730,8130,8130,8130,8130,0
|
|
20230825,154900,29117986730,8130,8130,8130,8130,0
|
|
20230825,154800,29117986730,8130,8130,8130,8130,0
|
|
20230825,154700,29117986730,8130,8130,8130,8130,0
|
|
20230825,154600,29117986730,8130,8130,8130,8130,0
|
|
20230825,154500,29117986730,8130,8130,8130,8130,0
|
|
20230825,154400,29117986730,8130,8130,8130,8130,0
|
|
20230825,154300,29117986730,8130,8130,8130,8130,0
|
|
20230825,154200,29117986730,8130,8130,8130,8130,0
|
|
20230825,154100,29117986730,8130,8130,8130,8130,0
|
|
20230825,154000,29117986730,8130,8130,8130,8130,0
|
|
20230825,153900,29117986730,8130,8130,8130,8130,0
|
|
20230825,153800,29117986730,8130,8130,8130,8130,0
|
|
20230825,153700,29117986730,8130,8130,8130,8130,0
|
|
20230825,153600,29117986730,8130,8130,8130,8130,0
|
|
20230825,153500,29117986730,8130,8130,8130,8130,0
|
|
20230825,153400,29117986730,8130,8130,8130,8130,0
|
|
20230825,153300,29117986730,8130,8130,8130,8130,0
|
|
20230825,153200,29117986730,8130,8130,8130,8130,0
|
|
20230825,153100,29117986730,8130,8130,8130,8130,0
|
|
20230825,153000,29117986730,8130,8130,8130,8130,24603
|
|
20230825,152900,28917964340,8130,8130,8130,8130,0
|
|
20230825,152800,28917964340,8130,8130,8130,8130,0
|
|
20230825,152700,28917964340,8130,8130,8130,8130,0
|
|
20230825,152600,28917964340,8130,8130,8130,8130,0
|
|
20230825,152500,28917964340,8130,8130,8130,8130,0
|
|
20230825,152400,28917964340,8130,8130,8130,8130,0
|
|
20230825,152300,28917964340,8130,8130,8130,8130,0
|
|
20230825,152200,28917964340,8130,8130,8130,8130,0
|
|
20230825,152100,28917964340,8130,8130,8130,8130,0
|
|
20230825,152000,28917964340,8130,8130,8130,8130,0
|
|
20230825,151900,28917964340,8130,8140,8160,8130,6960
|
|
20230825,151800,28861310380,8150,8140,8150,8130,5776
|
|
20230825,151700,28814315750,8140,8150,8150,8140,1265
|
|
20230825,151600,28804016950,8140,8160,8160,8140,6373
|
|
20230825,151500,28752051570,8160,8150,8160,8140,1992
|
|
20230825,151400,28735803740,8150,8150,8160,8140,3257
|
|
20230825,151300,28709250940,8150,8160,8160,8140,7870
|
|
20230825,151200,28645116840,8160,8140,8160,8140,10171
|
|
20230825,151100,28562236040,8140,8150,8160,8140,6122
|
|
20230825,151000,28512342480,8160,8160,8170,8150,2134
|
|
20230825,150900,28494935770,8160,8160,8180,8160,1353
|
|
20230825,150800,28483888050,8170,8180,8180,8150,5055
|
|
20230825,150700,28442644750,8160,8170,8180,8160,2092
|
|
20230825,150600,28425555470,8170,8170,8170,8170,1176
|
|
20230825,150500,28415947550,8170,8180,8180,8170,3222
|
|
20230825,150400,28389621870,8170,8170,8180,8170,4202
|
|
20230825,150300,28355254620,8170,8170,8180,8170,1578
|
|
20230825,150200,28342358350,8170,8160,8180,8160,4049
|
|
20230825,150100,28309286840,8170,8170,8170,8160,935
|
|
20230825,150000,28301650360,8170,8160,8170,8160,7938
|
|
20230825,145900,28236838220,8170,8180,8190,8160,10749
|
|
20230825,145800,28149001440,8190,8200,8200,8190,2567
|
|
20230825,145700,28127976670,8190,8200,8200,8180,2234
|
|
20230825,145600,28109669180,8190,8190,8190,8170,12855
|
|
20230825,145500,28004423340,8190,8200,8210,8180,3520
|
|
20230825,145400,27975583200,8210,8200,8220,8200,2931
|
|
20230825,145300,27951548310,8210,8200,8210,8170,4974
|
|
20230825,145200,27910812420,8200,8190,8210,8170,5279
|
|
20230825,145100,27867594280,8180,8220,8230,8180,22855
|
|
20230825,145000,27680186580,8220,8240,8240,8220,6374
|
|
20230825,144900,27627762860,8230,8230,8250,8230,1110
|
|
20230825,144800,27618620500,8250,8230,8250,8230,559
|
|
20230825,144700,27614016660,8230,8240,8250,8230,3238
|
|
20230825,144600,27587337460,8240,8230,8240,8220,2353
|
|
20230825,144500,27567974450,8220,8230,8240,8220,708
|
|
20230825,144400,27562148420,8240,8240,8240,8220,1291
|
|
20230825,144300,27551519730,8240,8240,8240,8230,3474
|
|
20230825,144200,27522895070,8260,8250,8260,8240,366
|
|
20230825,144100,27519875570,8240,8240,8250,8230,201
|
|
20230825,144000,27518220680,8230,8230,8230,8220,1456
|
|
20230825,143900,27506240060,8250,8250,8260,8220,13760
|
|
20230825,143800,27392853670,8240,8260,8270,8240,5022
|
|
20230825,143700,27351347130,8260,8260,8270,8250,606
|
|
20230825,143600,27346340600,8250,8300,8300,8250,4161
|
|
20230825,143500,27311939980,8300,8280,8300,8260,6370
|
|
20230825,143400,27259194440,8280,8250,8280,8250,25992
|
|
20230825,143300,27044203470,8260,8250,8260,8250,3116
|
|
20230825,143200,27018488860,8260,8260,8260,8260,2527
|
|
20230825,143100,26997615840,8260,8270,8270,8250,778
|
|
20230825,143000,26991189660,8270,8270,8270,8260,289
|
|
20230825,142900,26988800140,8260,8260,8260,8250,9685
|
|
20230825,142800,26908802050,8250,8260,8260,8250,1869
|
|
20230825,142700,26893376230,8260,8250,8270,8250,2887
|
|
20230825,142600,26869547310,8250,8270,8270,8250,1399
|
|
20230825,142500,26857992150,8270,8260,8270,8260,553
|
|
20230825,142400,26853422980,8250,8270,8280,8250,9839
|
|
20230825,142300,26772114280,8270,8340,8350,8270,14833
|
|
20230825,142200,26649009070,8330,8300,8330,8300,2793
|
|
20230825,142100,26625780940,8290,8310,8310,8290,1883
|
|
20230825,142000,26610148770,8330,8330,8330,8310,1834
|
|
20230825,141900,26594874730,8340,8340,8350,8330,2808
|
|
20230825,141800,26571456080,8340,8290,8340,8290,3021
|
|
20230825,141700,26546318320,8290,8290,8290,8270,1177
|
|
20230825,141600,26536574790,8290,8280,8290,8280,1785
|
|
20230825,141500,26521793990,8280,8290,8300,8280,809
|
|
20230825,141400,26515088800,8290,8290,8300,8290,449
|
|
20230825,141300,26511364000,8280,8310,8310,8280,5533
|
|
20230825,141200,26465543300,8320,8300,8320,8280,3864
|
|
20230825,141100,26433466930,8290,8300,8310,8290,2754
|
|
20230825,141000,26410611900,8310,8330,8330,8280,2912
|
|
20230825,140900,26386465830,8300,8320,8330,8290,4974
|
|
20230825,140800,26345180010,8310,8340,8350,8310,7934
|
|
20230825,140700,26279104260,8360,8390,8390,8340,7211
|
|
20230825,140600,26218791940,8390,8350,8390,8340,37214
|
|
20230825,140500,25907294800,8350,8360,8370,8340,6634
|
|
20230825,140400,25851895080,8370,8340,8400,8340,14382
|
|
20230825,140300,25731450400,8340,8390,8390,8320,9214
|
|
20230825,140200,25654500810,8390,8390,8420,8330,14693
|
|
20230825,140100,25531217460,8390,8300,8390,8300,30088
|
|
20230825,140000,25279699140,8300,8290,8300,8290,759
|
|
20230825,135900,25273406570,8290,8260,8290,8260,782
|
|
20230825,135800,25266941740,8250,8260,8260,8250,838
|
|
20230825,135700,25260027240,8250,8290,8300,8250,1269
|
|
20230825,135600,25249545370,8290,8300,8300,8290,732
|
|
20230825,135500,25243471160,8300,8290,8300,8290,642
|
|
20230825,135400,25238143060,8290,8240,8290,8240,2809
|
|
20230825,135300,25214892390,8250,8240,8260,8230,4433
|
|
20230825,135200,25178372610,8240,8240,8240,8240,739
|
|
20230825,135100,25172283250,8240,8250,8250,8240,2267
|
|
20230825,135000,25153598160,8260,8260,8270,8250,2361
|
|
20230825,134900,25134110950,8260,8280,8280,8260,1287
|
|
20230825,134800,25123479140,8270,8260,8270,8260,850
|
|
20230825,134700,25116455340,8270,8260,8280,8250,960
|
|
20230825,134600,25108522940,8250,8260,8280,8250,3312
|
|
20230825,134500,25081188280,8260,8260,8280,8260,1509
|
|
20230825,134400,25068718620,8290,8280,8290,8250,5564
|
|
20230825,134300,25022759410,8280,8290,8290,8280,432
|
|
20230825,134200,25019181140,8280,8280,8290,8280,91
|
|
20230825,134100,25018427560,8290,8290,8300,8280,264
|
|
20230825,134000,25016239020,8290,8280,8300,8280,229
|
|
20230825,133900,25014341900,8280,8280,8280,8280,1416
|
|
20230825,133800,25002617420,8280,8280,8300,8280,132
|
|
20230825,133700,25001524440,8280,8280,8280,8280,159
|
|
20230825,133600,25000207920,8280,8280,8280,8280,84
|
|
20230825,133500,24999512400,8300,8300,8300,8280,96
|
|
20230825,133400,24998716620,8280,8300,8300,8270,2470
|
|
20230825,133300,24978275490,8310,8300,8310,8300,219
|
|
20230825,133200,24976456390,8310,8300,8310,8280,583
|
|
20230825,133100,24971616990,8300,8290,8330,8290,3027
|
|
20230825,133000,24946506650,8290,8300,8300,8290,490
|
|
20230825,132900,24942440090,8300,8290,8300,8290,331
|
|
20230825,132800,24939693210,8290,8290,8290,8280,221
|
|
20230825,132700,24937861140,8280,8300,8300,8280,1254
|
|
20230825,132600,24927469660,8300,8300,8300,8290,1216
|
|
20230825,132500,24917376870,8300,8310,8310,8300,200
|
|
20230825,132400,24915716290,8310,8320,8330,8300,848
|
|
20230825,132300,24908655620,8330,8280,8330,8270,1353
|
|
20230825,132200,24897389560,8280,8290,8290,8270,1604
|
|
20230825,132100,24884112300,8330,8280,8330,8280,782
|
|
20230825,132000,24877628500,8280,8300,8300,8280,1191
|
|
20230825,131900,24867759220,8290,8310,8310,8290,1065
|
|
20230825,131800,24858926880,8310,8310,8320,8310,1206
|
|
20230825,131700,24848898290,8300,8290,8310,8290,335
|
|
20230825,131600,24846119720,8290,8340,8340,8280,2593
|
|
20230825,131500,24824609360,8340,8320,8370,8320,3321
|
|
20230825,131400,24796914720,8320,8310,8330,8300,3680
|
|
20230825,131300,24766337970,8310,8330,8350,8300,13502
|
|
20230825,131200,24654101830,8350,8350,8350,8320,4147
|
|
20230825,131100,24619564640,8370,8330,8380,8320,3184
|
|
20230825,131000,24592977070,8330,8360,8370,8330,2445
|
|
20230825,130900,24572586570,8360,8330,8390,8330,9113
|
|
20230825,130800,24496278460,8300,8310,8330,8290,4626
|
|
20230825,130700,24457893310,8340,8350,8350,8310,4517
|
|
20230825,130600,24420311150,8350,8340,8350,8330,2290
|
|
20230825,130500,24401205350,8340,8370,8390,8290,9710
|
|
20230825,130400,24320390880,8370,8400,8400,8350,16362
|
|
20230825,130300,24183290890,8390,8320,8400,8300,22781
|
|
20230825,130200,23992696590,8320,8320,8320,8300,3562
|
|
20230825,130100,23963066430,8310,8300,8320,8300,7624
|
|
20230825,130000,23899729930,8300,8250,8300,8230,1715
|
|
20230825,125900,23885548780,8240,8250,8250,8240,573
|
|
20230825,125800,23880824300,8250,8280,8280,8250,549
|
|
20230825,125700,23876290550,8280,8290,8290,8240,2883
|
|
20230825,125600,23852501180,8270,8300,8300,8270,3488
|
|
20230825,125500,23823590290,8300,8300,8310,8290,2253
|
|
20230825,125400,23804879160,8280,8310,8320,8280,7140
|
|
20230825,125300,23745562760,8310,8280,8310,8270,3371
|
|
20230825,125200,23717620540,8280,8290,8290,8280,545
|
|
20230825,125100,23713103100,8290,8270,8290,8250,7270
|
|
20230825,125000,23653026630,8260,8250,8280,8250,5551
|
|
20230825,124900,23607156640,8250,8220,8250,8200,2348
|
|
20230825,124800,23587818770,8190,8210,8220,8190,546
|
|
20230825,124700,23583339850,8210,8220,8220,8180,3403
|
|
20230825,124600,23555463320,8220,8220,8220,8210,441
|
|
20230825,124500,23551839900,8220,8210,8220,8200,1153
|
|
20230825,124400,23542374510,8210,8230,8230,8210,1149
|
|
20230825,124300,23532919480,8230,8230,8230,8200,2038
|
|
20230825,124200,23516184480,8230,8220,8230,8220,482
|
|
20230825,124100,23512219600,8190,8210,8230,8190,1579
|
|
20230825,124000,23499272360,8210,8220,8220,8180,8553
|
|
20230825,123900,23429230470,8200,8200,8220,8200,639
|
|
20230825,123800,23423989390,8190,8190,8230,8190,7801
|
|
20230825,123700,23360093990,8190,8210,8240,8190,7923
|
|
20230825,123600,23295143600,8200,8250,8250,8200,5229
|
|
20230825,123500,23252227340,8260,8240,8260,8240,320
|
|
20230825,123400,23249587360,8240,8230,8240,8220,1192
|
|
20230825,123300,23239766060,8220,8230,8240,8220,189
|
|
20230825,123200,23238209940,8230,8240,8240,8230,45
|
|
20230825,123100,23237839270,8240,8220,8250,8220,825
|
|
20230825,123000,23231051200,8220,8230,8230,8210,1564
|
|
20230825,122900,23218200330,8230,8220,8230,8200,10425
|
|
20230825,122800,23132676720,8210,8250,8250,8210,3118
|
|
20230825,122700,23107051260,8250,8240,8250,8230,40
|
|
20230825,122600,23106721980,8240,8260,8260,8220,2050
|
|
20230825,122500,23089864420,8250,8240,8280,8240,594
|
|
20230825,122400,23084957440,8230,8250,8280,8230,17
|
|
20230825,122300,23084817420,8220,8240,8250,8220,1478
|
|
20230825,122200,23072663850,8230,8240,8240,8230,905
|
|
20230825,122100,23065211650,8240,8280,8280,8230,4094
|
|
20230825,122000,23031430690,8280,8280,8290,8280,3525
|
|
20230825,121900,23002224150,8280,8280,8280,8280,126
|
|
20230825,121800,23001180870,8280,8260,8290,8260,5481
|
|
20230825,121700,22955838370,8260,8240,8260,8240,1280
|
|
20230825,121600,22945277180,8250,8230,8260,8210,1601
|
|
20230825,121500,22932074650,8210,8210,8240,8210,1872
|
|
20230825,121400,22916700220,8210,8230,8240,8210,772
|
|
20230825,121300,22910354790,8230,8250,8250,8210,11579
|
|
20230825,121200,22815195270,8250,8250,8250,8230,1327
|
|
20230825,121100,22804269510,8230,8230,8250,8230,1182
|
|
20230825,121000,22794534670,8230,8240,8250,8230,2220
|
|
20230825,120900,22776240410,8240,8260,8260,8240,670
|
|
20230825,120800,22770712840,8250,8250,8260,8240,3799
|
|
20230825,120700,22739378860,8250,8260,8260,8250,952
|
|
20230825,120600,22731524660,8260,8250,8260,8240,1625
|
|
20230825,120500,22718122380,8240,8250,8250,8240,6505
|
|
20230825,120400,22664497830,8260,8270,8270,8250,231
|
|
20230825,120300,22662588580,8270,8290,8290,8250,7591
|
|
20230825,120200,22599789060,8270,8260,8320,8250,8687
|
|
20230825,120100,22527904980,8260,8260,8270,8250,10353
|
|
20230825,120000,22442382820,8250,8280,8280,8250,19409
|
|
20230825,115900,22282014430,8270,8280,8300,8270,10897
|
|
20230825,115800,22191703660,8280,8310,8310,8270,7209
|
|
20230825,115700,22131982100,8310,8280,8310,8280,707
|
|
20230825,115600,22126120750,8280,8310,8310,8280,5738
|
|
20230825,115500,22078527800,8310,8300,8320,8300,1421
|
|
20230825,115400,22066725150,8300,8310,8330,8300,1997
|
|
20230825,115300,22050141850,8310,8320,8320,8300,1955
|
|
20230825,115200,22033895820,8310,8320,8330,8310,2944
|
|
20230825,115100,22009431060,8320,8340,8340,8310,1397
|
|
20230825,115000,21997819170,8320,8320,8320,8310,2281
|
|
20230825,114900,21978842730,8340,8320,8340,8320,376
|
|
20230825,114800,21975714370,8320,8310,8320,8300,1481
|
|
20230825,114700,21963409160,8300,8350,8350,8300,8774
|
|
20230825,114600,21890405310,8360,8360,8370,8360,1025
|
|
20230825,114500,21881826630,8370,8350,8370,8350,1296
|
|
20230825,114400,21871002050,8360,8360,8370,8360,784
|
|
20230825,114300,21864447700,8360,8360,8370,8360,844
|
|
20230825,114200,21857386350,8360,8340,8360,8340,562
|
|
20230825,114100,21852691660,8340,8340,8360,8330,4371
|
|
20230825,114000,21816207780,8340,8320,8350,8320,2033
|
|
20230825,113900,21799274500,8330,8360,8370,8310,8196
|
|
20230825,113800,21730942900,8360,8360,8360,8350,1463
|
|
20230825,113700,21718717410,8360,8370,8370,8360,2588
|
|
20230825,113600,21697069810,8370,8370,8380,8360,1344
|
|
20230825,113500,21685827410,8370,8370,8380,8360,2133
|
|
20230825,113400,21667976510,8380,8370,8380,8370,883
|
|
20230825,113300,21660584770,8380,8400,8410,8370,4891
|
|
20230825,113200,21619596660,8400,8410,8410,8390,1182
|
|
20230825,113100,21609667840,8410,8390,8410,8390,245
|
|
20230825,113000,21607610750,8380,8370,8400,8370,1214
|
|
20230825,112900,21597439400,8370,8390,8410,8360,3457
|
|
20230825,112800,21568467690,8390,8410,8410,8390,2472
|
|
20230825,112700,21547689560,8410,8400,8410,8400,4977
|
|
20230825,112600,21505882660,8410,8410,8410,8410,2599
|
|
20230825,112500,21484025070,8410,8420,8420,8410,1561
|
|
20230825,112400,21470896210,8420,8400,8420,8390,641
|
|
20230825,112300,21465500990,8410,8380,8410,8380,2137
|
|
20230825,112200,21447588960,8380,8400,8420,8380,8670
|
|
20230825,112100,21374801750,8400,8400,8420,8400,2270
|
|
20230825,112000,21355728580,8400,8410,8420,8400,3026
|
|
20230825,111900,21330288810,8410,8400,8440,8400,4884
|
|
20230825,111800,21289198460,8400,8440,8440,8400,11755
|
|
20230825,111700,21190326840,8440,8440,8450,8430,9229
|
|
20230825,111600,21112495610,8440,8480,8490,8440,11508
|
|
20230825,111500,21014957680,8480,8530,8550,8480,26770
|
|
20230825,111400,20787149880,8520,8600,8620,8520,62480
|
|
20230825,111300,20251327070,8590,8400,8600,8380,147412
|
|
20230825,111200,18996253940,8400,8290,8400,8290,18240
|
|
20230825,111100,18843665950,8300,8310,8310,8280,657
|
|
20230825,111000,18838214350,8310,8320,8320,8250,9028
|
|
20230825,110900,18763559890,8320,8320,8330,8320,3584
|
|
20230825,110800,18733740410,8320,8330,8330,8300,3517
|
|
20230825,110700,18704505040,8320,8350,8360,8320,4806
|
|
20230825,110600,18664439230,8350,8370,8370,8350,2937
|
|
20230825,110500,18639878240,8370,8360,8370,8340,1285
|
|
20230825,110400,18629141260,8360,8350,8370,8320,7342
|
|
20230825,110300,18567845380,8350,8310,8360,8310,3320
|
|
20230825,110200,18540166300,8320,8310,8320,8300,887
|
|
20230825,110100,18532799770,8310,8300,8320,8290,8837
|
|
20230825,110000,18459517490,8300,8310,8330,8300,1913
|
|
20230825,105900,18443630370,8310,8330,8330,8300,1309
|
|
20230825,105800,18432742840,8330,8360,8370,8330,6619
|
|
20230825,105700,18377516310,8360,8330,8370,8330,8931
|
|
20230825,105600,18302898550,8330,8330,8340,8300,1507
|
|
20230825,105500,18290352900,8340,8300,8360,8250,1872
|
|
20230825,105400,18274779080,8240,8260,8320,8230,3843
|
|
20230825,105300,18242991590,8280,8270,8280,8200,26018
|
|
20230825,105200,18028585850,8280,8300,8300,8280,6748
|
|
20230825,105100,17972663950,8300,8260,8300,8260,4039
|
|
20230825,105000,17939251550,8260,8350,8360,8260,25639
|
|
20230825,104900,17726638220,8350,8360,8360,8340,3347
|
|
20230825,104800,17698682440,8400,8330,8400,8330,3309
|
|
20230825,104700,17671003010,8330,8350,8350,8320,3200
|
|
20230825,104600,17644337820,8350,8360,8360,8320,9370
|
|
20230825,104500,17566255180,8360,8420,8430,8360,5174
|
|
20230825,104400,17522754440,8410,8380,8430,8370,8323
|
|
20230825,104300,17452759830,8370,8370,8400,8370,6261
|
|
20230825,104200,17400227750,8380,8350,8400,8350,4715
|
|
20230825,104100,17360713170,8340,8310,8370,8300,12060
|
|
20230825,104000,17260413890,8310,8340,8350,8300,12849
|
|
20230825,103900,17153487420,8340,8370,8370,8340,10391
|
|
20230825,103800,17066652990,8370,8350,8420,8320,11232
|
|
20230825,103700,16972789870,8340,8490,8490,8290,91783
|
|
20230825,103600,16204938900,8480,8490,8520,8450,17590
|
|
20230825,103500,16055661810,8490,8430,8510,8420,10013
|
|
20230825,103400,15970778480,8420,8440,8480,8390,26513
|
|
20230825,103300,15747306660,8440,8580,8620,8410,94087
|
|
20230825,103200,14946862680,8580,8530,8620,8480,76319
|
|
20230825,103100,14293916830,8530,8460,8540,8450,41693
|
|
20230825,103000,13940179440,8460,8490,8520,8460,25809
|
|
20230825,102900,13721021090,8490,8520,8550,8460,33379
|
|
20230825,102800,13437231380,8530,8500,8560,8480,45499
|
|
20230825,102700,13049714090,8500,8410,8580,8400,131464
|
|
20230825,102600,11928793790,8430,8410,8480,8390,25530
|
|
20230825,102500,11713476980,8450,8440,8460,8340,28553
|
|
20230825,102400,11473505560,8440,8440,8510,8400,107864
|
|
20230825,102300,10560978190,8440,8320,8450,8300,53996
|
|
20230825,102200,10108962710,8320,8370,8380,8320,18274
|
|
20230825,102100,9956429560,8380,8330,8390,8320,16585
|
|
20230825,102000,9817586660,8330,8370,8370,8300,7543
|
|
20230825,101900,9754660030,8370,8340,8390,8290,11770
|
|
20230825,101800,9656407120,8340,8380,8390,8290,32935
|
|
20230825,101700,9381683090,8390,8370,8430,8330,32894
|
|
20230825,101600,9105903620,8350,8400,8420,8340,44851
|
|
20230825,101500,8729905690,8410,8370,8450,8360,50206
|
|
20230825,101400,8307482460,8360,8350,8400,8280,38206
|
|
20230825,101300,7987938520,8350,8190,8350,8160,22254
|
|
20230825,101200,7803831500,8160,8210,8210,8150,9833
|
|
20230825,101100,7723505250,8210,8220,8230,8190,15905
|
|
20230825,101000,7593063160,8200,8190,8240,8160,9119
|
|
20230825,100900,7518443240,8200,8200,8220,8180,4220
|
|
20230825,100800,7483847320,8200,8300,8300,8150,35274
|
|
20230825,100700,7194650670,8280,8280,8330,8270,5318
|
|
20230825,100600,7150521010,8280,8280,8360,8220,21592
|
|
20230825,100500,6972027900,8280,8360,8410,8280,41074
|
|
20230825,100400,6628920670,8360,8350,8400,8290,20654
|
|
20230825,100300,6456403060,8350,8370,8400,8310,26836
|
|
20230825,100200,6232224760,8360,8410,8450,8360,51327
|
|
20230825,100100,5799995140,8400,8380,8440,8340,47840
|
|
20230825,100000,5398091460,8400,8330,8410,8320,61770
|
|
20230825,095900,4880392470,8330,8230,8360,8230,41742
|
|
20230825,095800,4534154710,8230,8210,8270,8200,12653
|
|
20230825,095700,4429919880,8210,8140,8240,8140,35543
|
|
20230825,095600,4137891160,8140,8160,8170,8140,2495
|
|
20230825,095500,4117577400,8170,8170,8180,8160,4329
|
|
20230825,095400,4082219080,8170,8170,8190,8160,6360
|
|
20230825,095300,4030241980,8170,8160,8190,8150,2750
|
|
20230825,095200,4007778350,8160,8080,8160,8080,13788
|
|
20230825,095100,3895964480,8080,8100,8110,8080,3999
|
|
20230825,095000,3863622560,8100,8090,8100,8070,3235
|
|
20230825,094900,3837454780,8090,8080,8090,8080,2279
|
|
20230825,094800,3819029230,8080,8090,8090,8080,575
|
|
20230825,094700,3814377560,8090,8090,8100,8080,4673
|
|
20230825,094600,3776567450,8090,8110,8110,8090,2268
|
|
20230825,094500,3758198000,8110,8100,8110,8100,441
|
|
20230825,094400,3754625740,8110,8090,8110,8090,789
|
|
20230825,094300,3748235980,8100,8100,8100,8090,1010
|
|
20230825,094200,3740057430,8100,8100,8110,8100,946
|
|
20230825,094100,3732394290,8110,8080,8110,8070,3915
|
|
20230825,094000,3700760650,8080,8080,8090,8070,1787
|
|
20230825,093900,3686323860,8090,8080,8090,8070,3085
|
|
20230825,093800,3661394540,8090,8100,8100,8080,1238
|
|
20230825,093700,3651385670,8090,8100,8100,8080,1727
|
|
20230825,093600,3637413950,8090,8150,8150,8090,4993
|
|
20230825,093500,3596801530,8160,8120,8180,8110,8400
|
|
20230825,093400,3528406580,8120,8070,8120,8060,4622
|
|
20230825,093300,3491059890,8060,8070,8080,8050,10184
|
|
20230825,093200,3408993220,8080,8070,8080,8050,5756
|
|
20230825,093100,3362585950,8080,8070,8090,8060,2353
|
|
20230825,093000,3343593080,8090,8090,8090,8060,2205
|
|
20230825,092900,3325790230,8090,8060,8090,8060,321
|
|
20230825,092800,3323200780,8060,8070,8080,8050,9894
|
|
20230825,092700,3243455960,8070,8090,8130,8070,2998
|
|
20230825,092600,3219217830,8090,8080,8090,8050,12135
|
|
20230825,092500,3121346390,8080,8120,8120,8070,8226
|
|
20230825,092400,3054728800,8130,8120,8150,8110,3385
|
|
20230825,092300,3027233000,8150,8090,8150,8090,3740
|
|
20230825,092200,2996892410,8090,8140,8150,8080,18308
|
|
20230825,092100,2848396690,8130,8130,8170,8120,12417
|
|
20230825,092000,2747381410,8130,8200,8210,8120,11453
|
|
20230825,091900,2653941960,8200,8170,8200,8160,5068
|
|
20230825,091800,2612507410,8170,8160,8180,8160,4775
|
|
20230825,091700,2573502570,8170,8210,8210,8150,9566
|
|
20230825,091600,2495297130,8250,8250,8280,8210,17466
|
|
20230825,091500,2351032230,8250,8260,8280,8120,20788
|
|
20230825,091400,2180157310,8260,8210,8260,8210,20437
|
|
20230825,091300,2011794880,8220,8180,8230,8150,3142
|
|
20230825,091200,1986031350,8150,8190,8240,8140,8782
|
|
20230825,091100,1914151540,8190,8230,8250,8170,17282
|
|
20230825,091000,1772155650,8220,8130,8240,8110,11073
|
|
20230825,090900,1681467010,8110,8120,8140,8100,4289
|
|
20230825,090800,1646640100,8120,8100,8120,8090,7265
|
|
20230825,090700,1587783210,8100,8110,8110,8080,3477
|
|
20230825,090600,1559647590,8100,8120,8120,8100,8282
|
|
20230825,090500,1492521520,8120,7990,8120,7980,9719
|
|
20230825,090400,1414086910,7980,7970,8030,7960,20581
|
|
20230825,090300,1249810210,7960,8030,8040,7960,27746
|
|
20230825,090200,1028212120,8030,8000,8070,7980,19387
|
|
20230825,090100,872860790,7990,8030,8070,7990,42558
|
|
20230825,090000,531768950,8030,8050,8100,8030,64883
|