653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195000,1891312360,8010,8010,8010,8010,1164
|
|
20230825,194900,1891312360,8010,8010,8010,8010,0
|
|
20230825,194800,1891312360,8010,8010,8010,8010,0
|
|
20230825,194700,1891312360,8010,8010,8010,8010,0
|
|
20230825,194600,1891312360,8010,8010,8010,8010,0
|
|
20230825,194500,1891312360,8010,8010,8010,8010,0
|
|
20230825,194400,1891312360,8010,8010,8010,8010,0
|
|
20230825,194300,1891312360,8010,8010,8010,8010,0
|
|
20230825,194200,1891312360,8010,8010,8010,8010,0
|
|
20230825,194100,1891312360,8010,8010,8010,8010,0
|
|
20230825,194000,1891312360,8010,8010,8010,8010,0
|
|
20230825,193900,1891312360,8010,8010,8010,8010,0
|
|
20230825,193800,1891312360,8010,8010,8010,8010,0
|
|
20230825,193700,1891312360,8010,8010,8010,8010,0
|
|
20230825,193600,1891312360,8010,8010,8010,8010,0
|
|
20230825,193500,1891312360,8010,8010,8010,8010,0
|
|
20230825,193400,1891312360,8010,8010,8010,8010,0
|
|
20230825,193300,1891312360,8010,8010,8010,8010,0
|
|
20230825,193200,1891312360,8010,8010,8010,8010,0
|
|
20230825,193100,1891312360,8010,8010,8010,8010,0
|
|
20230825,193000,1891312360,8010,8010,8010,8010,0
|
|
20230825,192900,1891312360,8010,8010,8010,8010,0
|
|
20230825,192800,1891312360,8010,8010,8010,8010,0
|
|
20230825,192700,1891312360,8010,8010,8010,8010,0
|
|
20230825,192600,1891312360,8010,8010,8010,8010,0
|
|
20230825,192500,1891312360,8010,8010,8010,8010,0
|
|
20230825,192400,1891312360,8010,8010,8010,8010,0
|
|
20230825,192300,1891312360,8010,8010,8010,8010,0
|
|
20230825,192200,1891312360,8010,8010,8010,8010,0
|
|
20230825,192100,1891312360,8010,8010,8010,8010,0
|
|
20230825,192000,1891312360,8010,8010,8010,8010,1164
|
|
20230825,191900,1891312360,8010,8010,8010,8010,0
|
|
20230825,191800,1891312360,8010,8010,8010,8010,0
|
|
20230825,191700,1891312360,8010,8010,8010,8010,0
|
|
20230825,191600,1891312360,8010,8010,8010,8010,0
|
|
20230825,191500,1891312360,8010,8010,8010,8010,0
|
|
20230825,191400,1891312360,8010,8010,8010,8010,0
|
|
20230825,191300,1891312360,8010,8010,8010,8010,0
|
|
20230825,191200,1891312360,8010,8010,8010,8010,0
|
|
20230825,191100,1891312360,8010,8010,8010,8010,0
|
|
20230825,191000,1891312360,8010,8010,8010,8010,0
|
|
20230825,190900,1891312360,8010,8010,8010,8010,0
|
|
20230825,190800,1891312360,8010,8010,8010,8010,0
|
|
20230825,190700,1891312360,8010,8010,8010,8010,0
|
|
20230825,190600,1891312360,8010,8010,8010,8010,0
|
|
20230825,190500,1891312360,8010,8010,8010,8010,0
|
|
20230825,190400,1891312360,8010,8010,8010,8010,0
|
|
20230825,190300,1891312360,8010,8010,8010,8010,0
|
|
20230825,190200,1891312360,8010,8010,8010,8010,0
|
|
20230825,190100,1891312360,8010,8010,8010,8010,0
|
|
20230825,190000,1891312360,8010,8010,8010,8010,0
|
|
20230825,185900,1891312360,8010,8010,8010,8010,0
|
|
20230825,185800,1891312360,8010,8010,8010,8010,0
|
|
20230825,185700,1891312360,8010,8010,8010,8010,0
|
|
20230825,185600,1891312360,8010,8010,8010,8010,0
|
|
20230825,185500,1891312360,8010,8010,8010,8010,0
|
|
20230825,185400,1891312360,8010,8010,8010,8010,0
|
|
20230825,185300,1891312360,8010,8010,8010,8010,0
|
|
20230825,185200,1891312360,8010,8010,8010,8010,0
|
|
20230825,185100,1891312360,8010,8010,8010,8010,0
|
|
20230825,185000,1891312360,8010,8010,8010,8010,1164
|
|
20230825,184900,1891312360,8010,8010,8010,8010,0
|
|
20230825,184800,1891312360,8010,8010,8010,8010,0
|
|
20230825,184700,1891312360,8010,8010,8010,8010,0
|
|
20230825,184600,1891312360,8010,8010,8010,8010,0
|
|
20230825,184500,1891312360,8010,8010,8010,8010,0
|
|
20230825,184400,1891312360,8010,8010,8010,8010,0
|
|
20230825,184300,1891312360,8010,8010,8010,8010,0
|
|
20230825,184200,1891312360,8010,8010,8010,8010,0
|
|
20230825,184100,1891312360,8010,8010,8010,8010,0
|
|
20230825,184000,1891312360,8010,8010,8010,8010,0
|
|
20230825,183900,1891312360,8010,8010,8010,8010,0
|
|
20230825,183800,1891312360,8010,8010,8010,8010,0
|
|
20230825,183700,1891312360,8010,8010,8010,8010,0
|
|
20230825,183600,1891312360,8010,8010,8010,8010,0
|
|
20230825,183500,1891312360,8010,8010,8010,8010,0
|
|
20230825,183400,1891312360,8010,8010,8010,8010,0
|
|
20230825,183300,1891312360,8010,8010,8010,8010,0
|
|
20230825,183200,1891312360,8010,8010,8010,8010,0
|
|
20230825,183100,1891312360,8010,8010,8010,8010,0
|
|
20230825,183000,1891312360,8010,8010,8010,8010,0
|
|
20230825,182900,1891312360,8010,8010,8010,8010,0
|
|
20230825,182800,1891312360,8010,8010,8010,8010,0
|
|
20230825,182700,1891312360,8010,8010,8010,8010,0
|
|
20230825,182600,1891312360,8010,8010,8010,8010,0
|
|
20230825,182500,1891312360,8010,8010,8010,8010,0
|
|
20230825,182400,1891312360,8010,8010,8010,8010,0
|
|
20230825,182300,1891312360,8010,8010,8010,8010,0
|
|
20230825,182200,1891312360,8010,8010,8010,8010,0
|
|
20230825,182100,1891312360,8010,8010,8010,8010,0
|
|
20230825,182000,1891312360,8010,8010,8010,8010,1164
|
|
20230825,181900,1891312360,8010,8010,8010,8010,0
|
|
20230825,181800,1891312360,8010,8010,8010,8010,0
|
|
20230825,181700,1891312360,8010,8010,8010,8010,0
|
|
20230825,181600,1891312360,8010,8010,8010,8010,0
|
|
20230825,181500,1891312360,8010,8010,8010,8010,0
|
|
20230825,181400,1891312360,8010,8010,8010,8010,0
|
|
20230825,181300,1891312360,8010,8010,8010,8010,0
|
|
20230825,181200,1891312360,8010,8010,8010,8010,0
|
|
20230825,181100,1891312360,8010,8010,8010,8010,0
|
|
20230825,181000,1891312360,8010,8010,8010,8010,0
|
|
20230825,180900,1891312360,8010,8010,8010,8010,0
|
|
20230825,180800,1891312360,8010,8010,8010,8010,0
|
|
20230825,180700,1891312360,8010,8010,8010,8010,0
|
|
20230825,180600,1891312360,8010,8010,8010,8010,0
|
|
20230825,180500,1891312360,8010,8010,8010,8010,0
|
|
20230825,180400,1891312360,8010,8010,8010,8010,0
|
|
20230825,180300,1891312360,8010,8010,8010,8010,0
|
|
20230825,180200,1891312360,8010,8010,8010,8010,0
|
|
20230825,180100,1891312360,8010,8010,8010,8010,0
|
|
20230825,180000,1891312360,8010,8010,8010,8010,0
|
|
20230825,175900,1891312360,8010,8010,8010,8010,0
|
|
20230825,175800,1891312360,8010,8010,8010,8010,0
|
|
20230825,175700,1891312360,8010,8010,8010,8010,0
|
|
20230825,175600,1891312360,8010,8010,8010,8010,0
|
|
20230825,175500,1891312360,8010,8010,8010,8010,0
|
|
20230825,175400,1891312360,8010,8010,8010,8010,0
|
|
20230825,175300,1891312360,8010,8010,8010,8010,0
|
|
20230825,175200,1891312360,8010,8010,8010,8010,0
|
|
20230825,175100,1891312360,8010,8010,8010,8010,0
|
|
20230825,175000,1891312360,8010,8010,8010,8010,1164
|
|
20230825,174900,1891312360,8010,8010,8010,8010,0
|
|
20230825,174800,1891312360,8010,8010,8010,8010,0
|
|
20230825,174700,1891312360,8010,8010,8010,8010,0
|
|
20230825,174600,1891312360,8010,8010,8010,8010,0
|
|
20230825,174500,1891312360,8010,8010,8010,8010,0
|
|
20230825,174400,1891312360,8010,8010,8010,8010,0
|
|
20230825,174300,1891312360,8010,8010,8010,8010,0
|
|
20230825,174200,1891312360,8010,8010,8010,8010,0
|
|
20230825,174100,1891312360,8010,8010,8010,8010,0
|
|
20230825,174000,1891312360,8010,8010,8010,8010,0
|
|
20230825,173900,1891312360,8010,8010,8010,8010,0
|
|
20230825,173800,1891312360,8010,8010,8010,8010,0
|
|
20230825,173700,1891312360,8010,8010,8010,8010,0
|
|
20230825,173600,1891312360,8010,8010,8010,8010,0
|
|
20230825,173500,1891312360,8010,8010,8010,8010,0
|
|
20230825,173400,1891312360,8010,8010,8010,8010,0
|
|
20230825,173300,1891312360,8010,8010,8010,8010,0
|
|
20230825,173200,1891312360,8010,8010,8010,8010,0
|
|
20230825,173100,1891312360,8010,8010,8010,8010,0
|
|
20230825,173000,1891312360,8010,8010,8010,8010,0
|
|
20230825,172900,1891312360,8010,8010,8010,8010,0
|
|
20230825,172800,1891312360,8010,8010,8010,8010,0
|
|
20230825,172700,1891312360,8010,8010,8010,8010,0
|
|
20230825,172600,1891312360,8010,8010,8010,8010,0
|
|
20230825,172500,1891312360,8010,8010,8010,8010,0
|
|
20230825,172400,1891312360,8010,8010,8010,8010,0
|
|
20230825,172300,1891312360,8010,8010,8010,8010,0
|
|
20230825,172200,1891312360,8010,8010,8010,8010,0
|
|
20230825,172100,1891312360,8010,8010,8010,8010,0
|
|
20230825,172000,1891312360,8010,8010,8010,8010,1164
|
|
20230825,171900,1891312360,8010,8010,8010,8010,0
|
|
20230825,171800,1891312360,8010,8010,8010,8010,0
|
|
20230825,171700,1891312360,8010,8010,8010,8010,0
|
|
20230825,171600,1891312360,8010,8010,8010,8010,0
|
|
20230825,171500,1891312360,8010,8010,8010,8010,0
|
|
20230825,171400,1891312360,8010,8010,8010,8010,0
|
|
20230825,171300,1891312360,8010,8010,8010,8010,0
|
|
20230825,171200,1891312360,8010,8010,8010,8010,0
|
|
20230825,171100,1891312360,8010,8010,8010,8010,0
|
|
20230825,171000,1891312360,8010,8010,8010,8010,0
|
|
20230825,170900,1891312360,8010,8010,8010,8010,0
|
|
20230825,170800,1891312360,8010,8010,8010,8010,0
|
|
20230825,170700,1891312360,8010,8010,8010,8010,0
|
|
20230825,170600,1891312360,8010,8010,8010,8010,0
|
|
20230825,170500,1891312360,8010,8010,8010,8010,0
|
|
20230825,170400,1891312360,8010,8010,8010,8010,0
|
|
20230825,170300,1891312360,8010,8010,8010,8010,0
|
|
20230825,170200,1891312360,8010,8010,8010,8010,0
|
|
20230825,170100,1891312360,8010,8010,8010,8010,0
|
|
20230825,170000,1891312360,8010,8010,8010,8010,0
|
|
20230825,165900,1891312360,8010,8010,8010,8010,0
|
|
20230825,165800,1891312360,8010,8010,8010,8010,0
|
|
20230825,165700,1891312360,8010,8010,8010,8010,0
|
|
20230825,165600,1891312360,8010,8010,8010,8010,0
|
|
20230825,165500,1891312360,8010,8010,8010,8010,0
|
|
20230825,165400,1891312360,8010,8010,8010,8010,0
|
|
20230825,165300,1891312360,8010,8010,8010,8010,0
|
|
20230825,165200,1891312360,8010,8010,8010,8010,0
|
|
20230825,165100,1891312360,8010,8010,8010,8010,0
|
|
20230825,165000,1891312360,8010,8010,8010,8010,1164
|
|
20230825,164900,1891312360,8010,8010,8010,8010,0
|
|
20230825,164800,1891312360,8010,8010,8010,8010,0
|
|
20230825,164700,1891312360,8010,8010,8010,8010,0
|
|
20230825,164600,1891312360,8010,8010,8010,8010,0
|
|
20230825,164500,1891312360,8010,8010,8010,8010,0
|
|
20230825,164400,1891312360,8010,8010,8010,8010,0
|
|
20230825,164300,1891312360,8010,8010,8010,8010,0
|
|
20230825,164200,1891312360,8010,8010,8010,8010,0
|
|
20230825,164100,1891312360,8010,8010,8010,8010,0
|
|
20230825,164000,1891312360,8010,8010,8010,8010,0
|
|
20230825,163900,1891312360,8010,8010,8010,8010,0
|
|
20230825,163800,1891312360,8010,8010,8010,8010,0
|
|
20230825,163700,1891312360,8010,8010,8010,8010,0
|
|
20230825,163600,1891312360,8010,8010,8010,8010,0
|
|
20230825,163500,1891312360,8010,8010,8010,8010,0
|
|
20230825,163400,1891312360,8010,8010,8010,8010,0
|
|
20230825,163300,1891312360,8010,8010,8010,8010,0
|
|
20230825,163200,1891312360,8010,8010,8010,8010,0
|
|
20230825,163100,1891312360,8010,8010,8010,8010,0
|
|
20230825,163000,1891312360,8010,8010,8010,8010,0
|
|
20230825,162900,1891312360,8010,8010,8010,8010,0
|
|
20230825,162800,1891312360,8010,8010,8010,8010,0
|
|
20230825,162700,1891312360,8010,8010,8010,8010,0
|
|
20230825,162600,1891312360,8010,8010,8010,8010,0
|
|
20230825,162500,1891312360,8010,8010,8010,8010,0
|
|
20230825,162400,1891312360,8010,8010,8010,8010,0
|
|
20230825,162300,1891312360,8010,8010,8010,8010,0
|
|
20230825,162200,1891312360,8010,8010,8010,8010,0
|
|
20230825,162100,1891312360,8010,8010,8010,8010,0
|
|
20230825,162000,1891312360,8010,8010,8010,8010,1164
|
|
20230825,161900,1891312360,8010,8010,8010,8010,0
|
|
20230825,161800,1891312360,8010,8010,8010,8010,0
|
|
20230825,161700,1891312360,8010,8010,8010,8010,0
|
|
20230825,161600,1891312360,8010,8010,8010,8010,0
|
|
20230825,161500,1891312360,8010,8010,8010,8010,0
|
|
20230825,161400,1891312360,8010,8010,8010,8010,0
|
|
20230825,161300,1891312360,8010,8010,8010,8010,0
|
|
20230825,161200,1891312360,8010,8010,8010,8010,0
|
|
20230825,161100,1891312360,8010,8010,8010,8010,0
|
|
20230825,161000,1891312360,8010,8010,8010,8010,0
|
|
20230825,160900,1891312360,8010,8010,8010,8010,0
|
|
20230825,160800,1891312360,8010,8010,8010,8010,0
|
|
20230825,160700,1891312360,8010,8010,8010,8010,0
|
|
20230825,160600,1891312360,8010,8010,8010,8010,0
|
|
20230825,160500,1891312360,8010,8010,8010,8010,0
|
|
20230825,160400,1891312360,8010,8010,8010,8010,0
|
|
20230825,160300,1891312360,8010,8010,8010,8010,0
|
|
20230825,160200,1891312360,8010,8010,8010,8010,0
|
|
20230825,160100,1891312360,8010,8010,8010,8010,0
|
|
20230825,160000,1891312360,8010,8010,8010,8010,0
|
|
20230825,155900,1891312360,8010,8010,8010,8010,0
|
|
20230825,155800,1891312360,8010,8010,8010,8010,0
|
|
20230825,155700,1891312360,8010,8010,8010,8010,0
|
|
20230825,155600,1891312360,8010,8010,8010,8010,0
|
|
20230825,155500,1891312360,8010,8010,8010,8010,0
|
|
20230825,155400,1891312360,8010,8010,8010,8010,0
|
|
20230825,155300,1891312360,8010,8010,8010,8010,0
|
|
20230825,155200,1891312360,8010,8010,8010,8010,0
|
|
20230825,155100,1891312360,8010,8010,8010,8010,0
|
|
20230825,155000,1891312360,8010,8010,8010,8010,1164
|
|
20230825,154900,1891312360,8010,8010,8010,8010,0
|
|
20230825,154800,1891312360,8010,8010,8010,8010,0
|
|
20230825,154700,1891312360,8010,8010,8010,8010,0
|
|
20230825,154600,1891312360,8010,8010,8010,8010,0
|
|
20230825,154500,1891312360,8010,8010,8010,8010,0
|
|
20230825,154400,1891312360,8010,8010,8010,8010,0
|
|
20230825,154300,1891312360,8010,8010,8010,8010,0
|
|
20230825,154200,1891312360,8010,8010,8010,8010,0
|
|
20230825,154100,1891312360,8010,8010,8010,8010,0
|
|
20230825,154000,1891312360,8010,8010,8010,8010,0
|
|
20230825,153900,1891312360,8010,8010,8010,8010,0
|
|
20230825,153800,1891312360,8010,8010,8010,8010,0
|
|
20230825,153700,1891312360,8010,8010,8010,8010,0
|
|
20230825,153600,1891312360,8010,8010,8010,8010,0
|
|
20230825,153500,1891312360,8010,8010,8010,8010,0
|
|
20230825,153400,1891312360,8010,8010,8010,8010,0
|
|
20230825,153300,1891312360,8010,8010,8010,8010,0
|
|
20230825,153200,1891312360,8010,8010,8010,8010,0
|
|
20230825,153100,1891312360,8010,8010,8010,8010,0
|
|
20230825,153000,1891312360,8010,8010,8010,8010,1164
|
|
20230825,152900,1881988720,8020,8020,8020,8020,0
|
|
20230825,152800,1881988720,8020,8020,8020,8020,0
|
|
20230825,152700,1881988720,8020,8020,8020,8020,0
|
|
20230825,152600,1881988720,8020,8020,8020,8020,0
|
|
20230825,152500,1881988720,8020,8020,8020,8020,0
|
|
20230825,152400,1881988720,8020,8020,8020,8020,0
|
|
20230825,152300,1881988720,8020,8020,8020,8020,0
|
|
20230825,152200,1881988720,8020,8020,8020,8020,0
|
|
20230825,152100,1881988720,8020,8020,8020,8020,0
|
|
20230825,152000,1881988720,8020,8020,8020,8020,0
|
|
20230825,151900,1881988720,8020,8020,8020,8020,203
|
|
20230825,151800,1880360660,8020,8020,8020,8020,363
|
|
20230825,151700,1877449400,8020,8030,8040,8020,29
|
|
20230825,151600,1877216720,8020,8060,8060,8020,995
|
|
20230825,151500,1869235780,8060,8020,8060,8020,105
|
|
20230825,151400,1868393480,8010,8010,8010,8010,55
|
|
20230825,151300,1867952930,8010,8010,8010,8010,60
|
|
20230825,151200,1867472330,8050,8050,8050,8050,133
|
|
20230825,151100,1866401680,8050,8050,8050,8050,328
|
|
20230825,151000,1863761280,8060,8060,8060,8060,0
|
|
20230825,150900,1863761280,8060,8060,8060,8060,0
|
|
20230825,150800,1863761280,8060,8060,8060,8060,0
|
|
20230825,150700,1863761280,8060,8060,8060,8060,0
|
|
20230825,150600,1863761280,8060,8020,8060,8020,310
|
|
20230825,150500,1861274280,8020,8020,8020,8020,3
|
|
20230825,150400,1861250220,8060,8060,8060,8060,1488
|
|
20230825,150300,1849256940,8060,8040,8060,8040,236
|
|
20230825,150200,1847356120,8040,8020,8040,8000,832
|
|
20230825,150100,1840675100,8020,8030,8030,8020,1113
|
|
20230825,150000,1831747390,8040,8050,8050,8040,375
|
|
20230825,145900,1828732380,8060,8050,8060,8050,152
|
|
20230825,145800,1827508760,8060,8060,8060,8060,0
|
|
20230825,145700,1827508760,8060,8060,8060,8060,8
|
|
20230825,145600,1827444280,8040,8040,8040,8040,376
|
|
20230825,145500,1824421240,8050,8050,8050,8050,105
|
|
20230825,145400,1823575990,8060,8060,8060,8060,1
|
|
20230825,145300,1823567930,8040,8040,8040,8040,0
|
|
20230825,145200,1823567930,8040,8040,8040,8040,394
|
|
20230825,145100,1820400170,8050,8060,8060,8050,22
|
|
20230825,145000,1820223060,8060,8060,8060,8060,1
|
|
20230825,144900,1820215000,8060,8060,8060,8060,0
|
|
20230825,144800,1820215000,8060,8050,8060,8050,450
|
|
20230825,144700,1816592380,8050,8050,8050,8050,236
|
|
20230825,144600,1814692580,8050,8050,8050,8050,0
|
|
20230825,144500,1814692580,8050,8050,8050,8050,0
|
|
20230825,144400,1814692580,8050,8050,8050,8050,0
|
|
20230825,144300,1814692580,8050,8050,8050,8050,547
|
|
20230825,144200,1810289230,8040,8040,8040,8040,104
|
|
20230825,144100,1809453070,8040,8040,8040,8040,0
|
|
20230825,144000,1809453070,8040,8040,8040,8040,101
|
|
20230825,143900,1808641030,8040,8040,8040,8040,10
|
|
20230825,143800,1808560630,8040,8040,8040,8040,798
|
|
20230825,143700,1802144710,8030,8030,8030,8030,0
|
|
20230825,143600,1802144710,8030,8030,8030,8030,164
|
|
20230825,143500,1800827790,8030,8030,8030,8030,0
|
|
20230825,143400,1800827790,8030,8030,8030,8030,501
|
|
20230825,143300,1796804760,8010,8020,8020,8010,1700
|
|
20230825,143200,1783187060,8040,8040,8040,8040,0
|
|
20230825,143100,1783187060,8040,8040,8040,8040,665
|
|
20230825,143000,1777840460,8020,8050,8050,8020,508
|
|
20230825,142900,1773758070,8060,8060,8060,8060,0
|
|
20230825,142800,1773758070,8060,8060,8060,8060,155
|
|
20230825,142700,1772508770,8070,8070,8070,8070,0
|
|
20230825,142600,1772508770,8070,8070,8080,8070,922
|
|
20230825,142500,1765068070,8070,8070,8080,8060,2627
|
|
20230825,142400,1743871800,8060,8000,8060,8000,2256
|
|
20230825,142300,1725720740,8010,8010,8010,8010,3
|
|
20230825,142200,1725696710,8030,8030,8030,8030,40
|
|
20230825,142100,1725375510,8000,8020,8030,8000,268
|
|
20230825,142000,1723229420,8030,8030,8030,8030,4
|
|
20230825,141900,1723197300,8020,8020,8020,8020,0
|
|
20230825,141800,1723197300,8020,8020,8020,8020,0
|
|
20230825,141700,1723197300,8020,8020,8020,8020,23
|
|
20230825,141600,1723012840,8020,8020,8020,8020,0
|
|
20230825,141500,1723012840,8020,8020,8030,8020,386
|
|
20230825,141400,1719917110,8010,8010,8010,8010,0
|
|
20230825,141300,1719917110,8010,8010,8010,8010,0
|
|
20230825,141200,1719917110,8010,8010,8010,8010,1
|
|
20230825,141100,1719909100,8010,8010,8010,8010,0
|
|
20230825,141000,1719909100,8010,8010,8010,8010,29
|
|
20230825,140900,1719676810,8010,8010,8010,8010,0
|
|
20230825,140800,1719676810,8010,8010,8010,8010,0
|
|
20230825,140700,1719676810,8010,8010,8010,8010,0
|
|
20230825,140600,1719676810,8010,8010,8010,8010,10
|
|
20230825,140500,1719596710,8010,8010,8010,8010,0
|
|
20230825,140400,1719596710,8010,8010,8010,8010,7
|
|
20230825,140300,1719540640,8010,8000,8010,8000,396
|
|
20230825,140200,1716370010,8000,8010,8010,8000,369
|
|
20230825,140100,1713416650,8010,8010,8010,8010,54
|
|
20230825,140000,1712984110,8020,8030,8030,8020,141
|
|
20230825,135900,1711852980,8030,8050,8050,8030,48
|
|
20230825,135800,1711467400,8050,8050,8050,8050,0
|
|
20230825,135700,1711467400,8050,8050,8050,8050,187
|
|
20230825,135600,1709962050,8050,8050,8050,8050,2
|
|
20230825,135500,1709945950,8050,8060,8060,8050,92
|
|
20230825,135400,1709204930,8060,8060,8060,8060,113
|
|
20230825,135300,1708294150,8060,8070,8070,8060,201
|
|
20230825,135200,1706673530,8070,8070,8070,8070,113
|
|
20230825,135100,1705761620,8080,8080,8080,8080,256
|
|
20230825,135000,1703693140,8080,8080,8080,8080,1362
|
|
20230825,134900,1692688180,8070,8060,8070,8060,160
|
|
20230825,134800,1691397060,8080,8040,8090,8040,5211
|
|
20230825,134700,1649447320,8040,8010,8040,8010,2100
|
|
20230825,134600,1632608040,8000,8010,8010,8000,117
|
|
20230825,134500,1631670990,8000,8000,8000,8000,800
|
|
20230825,134400,1625270990,7990,7990,7990,7990,225
|
|
20230825,134300,1623473240,7990,7990,7990,7990,0
|
|
20230825,134200,1623473240,7990,7990,7990,7990,531
|
|
20230825,134100,1619230550,7980,7980,7980,7980,0
|
|
20230825,134000,1619230550,7980,7980,7980,7980,300
|
|
20230825,133900,1616836550,7980,7980,7980,7980,150
|
|
20230825,133800,1615639550,7980,7980,7980,7980,131
|
|
20230825,133700,1614594170,7980,7980,7980,7980,0
|
|
20230825,133600,1614594170,7980,7980,7980,7980,0
|
|
20230825,133500,1614594170,7980,8000,8010,7980,1007
|
|
20230825,133400,1606551900,8000,8010,8010,8000,156
|
|
20230825,133300,1605303840,8010,8010,8010,8010,1
|
|
20230825,133200,1605295830,8000,8010,8010,8000,6
|
|
20230825,133100,1605247800,8000,8000,8000,8000,7
|
|
20230825,133000,1605191800,8010,8010,8010,8010,1
|
|
20230825,132900,1605183790,8000,8000,8000,8000,1
|
|
20230825,132800,1605175790,8000,8000,8000,8000,84
|
|
20230825,132700,1604503790,8010,8010,8010,8010,0
|
|
20230825,132600,1604503790,8010,7990,8010,7990,1453
|
|
20230825,132500,1592883810,7980,7990,7990,7980,355
|
|
20230825,132400,1590048930,7990,8000,8000,7990,2569
|
|
20230825,132300,1569513160,8000,8000,8000,8000,62
|
|
20230825,132200,1569017160,8000,8000,8000,8000,0
|
|
20230825,132100,1569017160,8000,8000,8000,8000,15
|
|
20230825,132000,1568897160,8010,8010,8010,8010,5
|
|
20230825,131900,1568857110,8010,8010,8010,8010,5
|
|
20230825,131800,1568817060,8010,8010,8010,8010,0
|
|
20230825,131700,1568817060,8010,8010,8010,8010,100
|
|
20230825,131600,1568016060,8010,8010,8010,8010,0
|
|
20230825,131500,1568016060,8010,8010,8010,8010,1
|
|
20230825,131400,1568008050,8010,8010,8010,8010,0
|
|
20230825,131300,1568008050,8010,8010,8010,8010,0
|
|
20230825,131200,1568008050,8010,8010,8010,8010,4
|
|
20230825,131100,1567976010,8010,8010,8010,8010,0
|
|
20230825,131000,1567976010,8010,8010,8010,8010,0
|
|
20230825,130900,1567976010,8010,8010,8010,8010,0
|
|
20230825,130800,1567976010,8010,8010,8010,8010,0
|
|
20230825,130700,1567976010,8010,8000,8010,8000,2384
|
|
20230825,130600,1548903170,8010,8010,8010,8010,0
|
|
20230825,130500,1548903170,8010,8010,8010,8000,54
|
|
20230825,130400,1548471130,8000,8000,8000,8000,270
|
|
20230825,130300,1546311130,8010,8010,8010,8010,91
|
|
20230825,130200,1545582220,8020,8020,8020,8020,0
|
|
20230825,130100,1545582220,8020,8020,8020,8020,3
|
|
20230825,130000,1545558160,8020,8020,8020,8020,3
|
|
20230825,125900,1545534100,8020,8020,8020,8020,0
|
|
20230825,125800,1545534100,8020,8020,8020,8020,14
|
|
20230825,125700,1545421820,8020,8020,8020,8020,130
|
|
20230825,125600,1544379220,8030,8030,8030,8030,89
|
|
20230825,125500,1543664550,8030,8030,8030,8030,120
|
|
20230825,125400,1542700950,8050,8050,8050,8050,1
|
|
20230825,125300,1542692900,8050,8000,8050,8000,4986
|
|
20230825,125200,1502647330,8020,8010,8020,8010,440
|
|
20230825,125100,1499121840,7990,7990,7990,7990,0
|
|
20230825,125000,1499121840,7990,7990,7990,7990,0
|
|
20230825,124900,1499121840,7990,7990,7990,7990,0
|
|
20230825,124800,1499121840,7990,7990,7990,7990,1000
|
|
20230825,124700,1491131840,8000,8010,8010,8000,3
|
|
20230825,124600,1491107830,8010,7990,8010,7990,823
|
|
20230825,124500,1484525690,7990,7990,7990,7990,2
|
|
20230825,124400,1484509710,7980,7980,7980,7980,0
|
|
20230825,124300,1484509710,7980,7980,7980,7980,267
|
|
20230825,124200,1482379050,7970,7970,7970,7970,125
|
|
20230825,124100,1481382800,7970,7970,7970,7970,0
|
|
20230825,124000,1481382800,7970,7970,7970,7970,180
|
|
20230825,123900,1479948200,7980,7980,7980,7980,0
|
|
20230825,123800,1479948200,7980,8000,8000,7980,107
|
|
20230825,123700,1479094220,8000,8000,8000,8000,0
|
|
20230825,123600,1479094220,8000,8000,8000,8000,0
|
|
20230825,123500,1479094220,8000,8000,8000,8000,101
|
|
20230825,123400,1478286220,8000,8000,8000,8000,0
|
|
20230825,123300,1478286220,8000,8000,8000,8000,100
|
|
20230825,123200,1477486220,8000,8000,8000,8000,0
|
|
20230825,123100,1477486220,8000,8000,8000,8000,0
|
|
20230825,123000,1477486220,8000,7990,8000,7990,3350
|
|
20230825,122900,1450719610,7980,7980,7980,7980,1000
|
|
20230825,122800,1442739610,7980,7980,7980,7980,680
|
|
20230825,122700,1437313210,7990,7990,7990,7990,0
|
|
20230825,122600,1437313210,7990,7990,7990,7990,0
|
|
20230825,122500,1437313210,7990,7990,7990,7990,0
|
|
20230825,122400,1437313210,7990,7980,7990,7980,384
|
|
20230825,122300,1434248390,7980,7980,7980,7980,0
|
|
20230825,122200,1434248390,7980,7980,7980,7980,41
|
|
20230825,122100,1433921210,7980,7980,7980,7980,10
|
|
20230825,122000,1433841410,7980,7980,7980,7980,9
|
|
20230825,121900,1433769590,8000,8000,8000,8000,0
|
|
20230825,121800,1433769590,8000,8000,8000,8000,2
|
|
20230825,121700,1433753590,7970,7970,7970,7970,0
|
|
20230825,121600,1433753590,7970,7970,7970,7970,311
|
|
20230825,121500,1431274920,7970,7970,7970,7970,63
|
|
20230825,121400,1430772810,7970,7970,7970,7970,0
|
|
20230825,121300,1430772810,7970,7970,7970,7970,0
|
|
20230825,121200,1430772810,7970,7970,7970,7970,377
|
|
20230825,121100,1427768120,7970,7970,7970,7970,623
|
|
20230825,121000,1422802810,7960,7960,7960,7960,0
|
|
20230825,120900,1422802810,7960,7980,7980,7960,774
|
|
20230825,120800,1416639670,7990,7960,8000,7960,1071
|
|
20230825,120700,1408079230,7960,7970,7970,7960,889
|
|
20230825,120600,1400994220,7980,7980,7980,7980,1416
|
|
20230825,120500,1389694540,7980,7980,7980,7980,0
|
|
20230825,120400,1389694540,7980,7980,7980,7980,0
|
|
20230825,120300,1389694540,7980,7980,7980,7980,1
|
|
20230825,120200,1389686560,7980,7980,7980,7980,23
|
|
20230825,120100,1389503020,7990,7990,7990,7980,643
|
|
20230825,120000,1384365510,7990,7990,7990,7990,11
|
|
20230825,115900,1384277620,8000,8000,8000,7990,179
|
|
20230825,115800,1382845740,7990,7990,7990,7990,113
|
|
20230825,115700,1381942870,7990,7990,7990,7990,84
|
|
20230825,115600,1381271710,7990,8000,8000,7990,127
|
|
20230825,115500,1380255750,8000,8000,8000,8000,3
|
|
20230825,115400,1380231750,8000,8000,8000,8000,4
|
|
20230825,115300,1380199750,8000,8000,8000,8000,100
|
|
20230825,115200,1379399750,8000,7990,8000,7990,320
|
|
20230825,115100,1376839800,7990,7990,7990,7990,21
|
|
20230825,115000,1376672010,7990,7980,7990,7980,134
|
|
20230825,114900,1375601510,7990,7980,7990,7980,439
|
|
20230825,114800,1372098150,7990,7990,7990,7990,12
|
|
20230825,114700,1372002270,8000,8000,8000,8000,0
|
|
20230825,114600,1372002270,8000,8000,8000,8000,331
|
|
20230825,114500,1369354270,8000,8000,8000,8000,1
|
|
20230825,114400,1369346270,8000,8000,8000,8000,739
|
|
20230825,114300,1363434270,8000,8000,8000,8000,0
|
|
20230825,114200,1363434270,8000,8000,8000,8000,1098
|
|
20230825,114100,1354650270,8000,8000,8000,8000,0
|
|
20230825,114000,1354650270,8000,8000,8000,8000,0
|
|
20230825,113900,1354650270,8000,8000,8000,8000,0
|
|
20230825,113800,1354650270,8000,8000,8000,8000,113
|
|
20230825,113700,1353746270,8000,8000,8000,8000,320
|
|
20230825,113600,1351186270,8000,8000,8000,8000,60
|
|
20230825,113500,1350706270,8020,8020,8020,8020,0
|
|
20230825,113400,1350706270,8020,8020,8020,8020,1
|
|
20230825,113300,1350698250,8000,8000,8000,8000,0
|
|
20230825,113200,1350698250,8000,8000,8000,8000,0
|
|
20230825,113100,1350698250,8000,8000,8000,8000,686
|
|
20230825,113000,1345210250,8000,8000,8000,8000,262
|
|
20230825,112900,1343114250,8000,8000,8000,8000,0
|
|
20230825,112800,1343114250,8000,8000,8000,8000,0
|
|
20230825,112700,1343114250,8000,8000,8000,8000,3
|
|
20230825,112600,1343090250,8000,8000,8000,8000,1
|
|
20230825,112500,1343082250,8000,8000,8000,8000,0
|
|
20230825,112400,1343082250,8000,8000,8000,7980,2006
|
|
20230825,112300,1327050820,8000,8000,8000,8000,0
|
|
20230825,112200,1327050820,8000,7980,8000,7980,1082
|
|
20230825,112100,1318402580,7970,8020,8020,7970,3498
|
|
20230825,112000,1290439970,8020,8030,8030,8020,22
|
|
20230825,111900,1290263490,8030,8030,8030,8030,0
|
|
20230825,111800,1290263490,8030,8030,8030,8030,2
|
|
20230825,111700,1290247430,8030,8030,8030,8030,1
|
|
20230825,111600,1290239400,8030,8030,8030,8030,747
|
|
20230825,111500,1284240990,8030,8020,8030,8020,109
|
|
20230825,111400,1283366720,8030,8040,8040,8030,93
|
|
20230825,111300,1282619920,8030,8030,8030,8030,531
|
|
20230825,111200,1278355990,8020,8020,8020,8020,0
|
|
20230825,111100,1278355990,8020,8010,8020,8010,1175
|
|
20230825,111000,1268937180,8010,8000,8010,8000,194
|
|
20230825,110900,1267385170,8000,8000,8000,8000,0
|
|
20230825,110800,1267385170,8000,8000,8000,8000,100
|
|
20230825,110700,1266585170,8000,8000,8000,8000,1010
|
|
20230825,110600,1258505170,8010,8010,8010,8000,1678
|
|
20230825,110500,1245076980,8010,8010,8010,8010,0
|
|
20230825,110400,1245076980,8010,8020,8020,8010,311
|
|
20230825,110300,1242585510,8030,8030,8030,8030,171
|
|
20230825,110200,1241212380,8030,8030,8030,8030,279
|
|
20230825,110100,1238972010,8040,8040,8040,8040,31
|
|
20230825,110000,1238722770,8050,8040,8050,8030,385
|
|
20230825,105900,1235627090,8050,8050,8050,8050,0
|
|
20230825,105800,1235627090,8050,8050,8060,8050,525
|
|
20230825,105700,1231400400,8050,8030,8050,8030,1097
|
|
20230825,105600,1222581110,8020,8010,8020,8000,77
|
|
20230825,105500,1221964480,8020,8020,8020,8000,120
|
|
20230825,105400,1221004080,8020,8020,8020,8000,372
|
|
20230825,105300,1218024910,8020,8020,8020,8020,21
|
|
20230825,105200,1217856490,8030,8030,8030,8030,121
|
|
20230825,105100,1216884860,8020,8020,8020,8020,200
|
|
20230825,105000,1215280860,8020,8020,8020,8020,100
|
|
20230825,104900,1214478860,8020,8010,8020,8000,1193
|
|
20230825,104800,1204917300,8010,8040,8050,8010,869
|
|
20230825,104700,1197940490,8060,8060,8060,8060,2
|
|
20230825,104600,1197924370,8040,8080,8080,8040,1045
|
|
20230825,104500,1189493850,8070,8030,8080,8020,5968
|
|
20230825,104400,1141430410,8030,8030,8030,8030,8
|
|
20230825,104300,1141366170,8030,8000,8030,8000,3224
|
|
20230825,104200,1115530200,7990,7990,7990,7990,14
|
|
20230825,104100,1115418340,7990,8000,8000,7990,17
|
|
20230825,104000,1115282410,7980,8000,8000,7980,2100
|
|
20230825,103900,1098500000,8010,8000,8020,8000,978
|
|
20230825,103800,1090667290,8000,8000,8000,8000,0
|
|
20230825,103700,1090667290,8000,8000,8000,8000,302
|
|
20230825,103600,1088251290,8000,7990,8000,7990,1885
|
|
20230825,103500,1073174790,8000,8000,8010,8000,696
|
|
20230825,103400,1067605630,8010,8010,8010,8010,0
|
|
20230825,103300,1067605630,8010,8010,8010,8010,21
|
|
20230825,103200,1067437420,8010,8020,8020,8010,221
|
|
20230825,103100,1065665110,8020,7990,8020,7990,4356
|
|
20230825,103000,1030791270,7990,7970,7990,7970,3392
|
|
20230825,102900,1003725440,7960,7940,7960,7940,927
|
|
20230825,102800,996358160,7940,7950,7950,7930,516
|
|
20230825,102700,992259310,7940,7940,7940,7940,0
|
|
20230825,102600,992259310,7940,7940,7940,7940,0
|
|
20230825,102500,992259310,7940,7930,7940,7930,1136
|
|
20230825,102400,983239570,7930,7910,7930,7910,1424
|
|
20230825,102300,971955410,7890,7940,7940,7890,6812
|
|
20230825,102200,918104120,7940,7940,7940,7940,435
|
|
20230825,102100,914650220,7940,7940,7940,7940,61
|
|
20230825,102000,914165880,7930,7920,7930,7920,544
|
|
20230825,101900,909852960,7920,7920,7920,7920,0
|
|
20230825,101800,909852960,7920,7930,7930,7920,55
|
|
20230825,101700,909417310,7930,7930,7930,7930,0
|
|
20230825,101600,909417310,7930,7930,7930,7930,0
|
|
20230825,101500,909417310,7930,7940,7940,7930,51
|
|
20230825,101400,909012380,7920,7920,7920,7920,435
|
|
20230825,101300,905567180,7900,7900,7900,7900,560
|
|
20230825,101200,901143180,7900,7900,7900,7900,0
|
|
20230825,101100,901143180,7900,7900,7900,7900,0
|
|
20230825,101000,901143180,7900,7900,7900,7900,1
|
|
20230825,100900,901135280,7900,7910,7910,7900,600
|
|
20230825,100800,896390900,7920,7920,7920,7920,412
|
|
20230825,100700,893127860,7920,7930,7940,7920,642
|
|
20230825,100600,888038920,7950,7950,7950,7950,0
|
|
20230825,100500,888038920,7950,7950,7950,7950,0
|
|
20230825,100400,888038920,7950,7950,7950,7950,0
|
|
20230825,100300,888038920,7950,7950,7950,7950,0
|
|
20230825,100200,888038920,7950,7950,7950,7950,0
|
|
20230825,100100,888038920,7950,7950,7950,7950,10
|
|
20230825,100000,887959420,7950,7930,7950,7930,5
|
|
20230825,095900,887919690,7940,7960,7960,7940,539
|
|
20230825,095800,883633750,7960,7960,7960,7960,29
|
|
20230825,095700,883402910,7960,7950,7960,7950,2492
|
|
20230825,095600,863568380,7950,7950,7950,7950,0
|
|
20230825,095500,863568380,7950,7950,7950,7950,100
|
|
20230825,095400,862773380,7930,7920,7950,7920,1656
|
|
20230825,095300,849639830,7910,7900,7910,7890,2718
|
|
20230825,095200,828179970,7900,7940,7940,7900,3346
|
|
20230825,095100,801657140,7950,7970,7970,7950,1109
|
|
20230825,095000,792828510,7980,7970,7980,7970,945
|
|
20230825,094900,785293240,7970,7970,7970,7960,301
|
|
20230825,094800,782894380,7970,7960,7970,7960,922
|
|
20230825,094700,775555210,7950,7960,7970,7950,1930
|
|
20230825,094600,760196520,7960,7960,7960,7960,501
|
|
20230825,094500,756208560,7960,7950,7980,7950,1093
|
|
20230825,094400,747503510,7950,7960,7960,7940,1181
|
|
20230825,094300,738104550,7940,7950,7960,7940,401
|
|
20230825,094200,734914420,7950,7930,7950,7930,1547
|
|
20230825,094100,722627520,7930,7920,7970,7910,5012
|
|
20230825,094000,682841460,7940,7920,7940,7870,1053
|
|
20230825,093900,674507640,7940,7940,7950,7910,553
|
|
20230825,093800,670121770,7940,7970,7980,7930,2497
|
|
20230825,093700,650258010,7980,7980,7990,7940,3819
|
|
20230825,093600,619802600,7980,7970,7980,7930,5750
|
|
20230825,093500,574052250,7950,8020,8090,7950,9720
|
|
20230825,093400,496241770,8060,7930,8060,7900,13836
|
|
20230825,093300,385524190,7940,7910,7960,7910,2156
|
|
20230825,093200,368427920,7890,7960,7960,7850,1924
|
|
20230825,093100,353222260,7990,7860,7990,7860,6016
|
|
20230825,093000,305436270,7860,7850,7860,7830,1460
|
|
20230825,092900,293988710,7850,7840,7870,7830,1173
|
|
20230825,092800,284794570,7840,7890,7890,7840,2154
|
|
20230825,092700,267875590,7910,7880,7940,7870,3290
|
|
20230825,092600,241865120,7900,7820,7900,7820,2075
|
|
20230825,092500,225556810,7820,7890,7930,7800,4737
|
|
20230825,092400,188296270,7890,7810,7900,7810,4304
|
|
20230825,092300,154468980,7790,7790,7790,7790,328
|
|
20230825,092200,151913860,7760,7780,7780,7760,1557
|
|
20230825,092100,139818200,7810,7800,7810,7800,231
|
|
20230825,092000,138016000,7810,7820,7820,7800,3051
|
|
20230825,091900,114215320,7830,7840,7870,7830,3216
|
|
20230825,091800,88991240,7830,7830,7830,7830,237
|
|
20230825,091700,87135530,7840,7860,7860,7830,630
|
|
20230825,091600,82187760,7830,7880,7900,7830,1396
|
|
20230825,091500,71221010,7880,7890,8150,7780,2707
|
|
20230825,091400,49526080,7900,7770,7900,7760,2495
|
|
20230825,091300,29902350,7780,7760,7790,7760,244
|
|
20230825,091200,28008280,7760,7740,7760,7740,303
|
|
20230825,091100,25660380,7730,7730,7730,7730,0
|
|
20230825,091000,25660380,7730,7730,7730,7730,0
|
|
20230825,090900,25660380,7730,7730,7730,7730,0
|
|
20230825,090800,25660380,7730,7730,7730,7730,3
|
|
20230825,090700,25637190,7730,7690,7730,7680,498
|
|
20230825,090600,21808000,7720,7720,7720,7720,1
|
|
20230825,090500,21800280,7700,7670,7700,7670,985
|
|
20230825,090400,14222920,7670,7690,7700,7670,812
|
|
20230825,090300,7987740,7700,7690,7700,7690,228
|
|
20230825,090200,6233490,7700,7700,7700,7700,146
|
|
20230825,090100,5109290,7690,7690,7730,7690,224
|
|
20230825,090000,3383620,7690,7710,7740,7690,439
|