657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195400,1101588245,3415,3415,3415,3415,4740
|
|
20230825,195300,1101588245,3415,3415,3415,3415,0
|
|
20230825,195200,1101588245,3415,3415,3415,3415,0
|
|
20230825,195100,1101588245,3415,3415,3415,3415,0
|
|
20230825,195000,1101588245,3415,3415,3415,3415,0
|
|
20230825,194900,1101588245,3415,3415,3415,3415,0
|
|
20230825,194800,1101588245,3415,3415,3415,3415,0
|
|
20230825,194700,1101588245,3415,3415,3415,3415,0
|
|
20230825,194600,1101588245,3415,3415,3415,3415,0
|
|
20230825,194500,1101588245,3415,3415,3415,3415,0
|
|
20230825,194400,1101588245,3415,3415,3415,3415,0
|
|
20230825,194300,1101588245,3415,3415,3415,3415,0
|
|
20230825,194200,1101588245,3415,3415,3415,3415,0
|
|
20230825,194100,1101588245,3415,3415,3415,3415,0
|
|
20230825,194000,1101588245,3415,3415,3415,3415,0
|
|
20230825,193900,1101588245,3415,3415,3415,3415,0
|
|
20230825,193800,1101588245,3415,3415,3415,3415,0
|
|
20230825,193700,1101588245,3415,3415,3415,3415,0
|
|
20230825,193600,1101588245,3415,3415,3415,3415,0
|
|
20230825,193500,1101588245,3415,3415,3415,3415,0
|
|
20230825,193400,1101588245,3415,3415,3415,3415,0
|
|
20230825,193300,1101588245,3415,3415,3415,3415,0
|
|
20230825,193200,1101588245,3415,3415,3415,3415,0
|
|
20230825,193100,1101588245,3415,3415,3415,3415,0
|
|
20230825,193000,1101588245,3415,3415,3415,3415,0
|
|
20230825,192900,1101588245,3415,3415,3415,3415,0
|
|
20230825,192800,1101588245,3415,3415,3415,3415,0
|
|
20230825,192700,1101588245,3415,3415,3415,3415,0
|
|
20230825,192600,1101588245,3415,3415,3415,3415,0
|
|
20230825,192500,1101588245,3415,3415,3415,3415,0
|
|
20230825,192400,1101588245,3415,3415,3415,3415,4740
|
|
20230825,192300,1101588245,3415,3415,3415,3415,0
|
|
20230825,192200,1101588245,3415,3415,3415,3415,0
|
|
20230825,192100,1101588245,3415,3415,3415,3415,0
|
|
20230825,192000,1101588245,3415,3415,3415,3415,0
|
|
20230825,191900,1101588245,3415,3415,3415,3415,0
|
|
20230825,191800,1101588245,3415,3415,3415,3415,0
|
|
20230825,191700,1101588245,3415,3415,3415,3415,0
|
|
20230825,191600,1101588245,3415,3415,3415,3415,0
|
|
20230825,191500,1101588245,3415,3415,3415,3415,0
|
|
20230825,191400,1101588245,3415,3415,3415,3415,0
|
|
20230825,191300,1101588245,3415,3415,3415,3415,0
|
|
20230825,191200,1101588245,3415,3415,3415,3415,0
|
|
20230825,191100,1101588245,3415,3415,3415,3415,0
|
|
20230825,191000,1101588245,3415,3415,3415,3415,0
|
|
20230825,190900,1101588245,3415,3415,3415,3415,0
|
|
20230825,190800,1101588245,3415,3415,3415,3415,0
|
|
20230825,190700,1101588245,3415,3415,3415,3415,0
|
|
20230825,190600,1101588245,3415,3415,3415,3415,0
|
|
20230825,190500,1101588245,3415,3415,3415,3415,0
|
|
20230825,190400,1101588245,3415,3415,3415,3415,0
|
|
20230825,190300,1101588245,3415,3415,3415,3415,0
|
|
20230825,190200,1101588245,3415,3415,3415,3415,0
|
|
20230825,190100,1101588245,3415,3415,3415,3415,0
|
|
20230825,190000,1101588245,3415,3415,3415,3415,0
|
|
20230825,185900,1101588245,3415,3415,3415,3415,0
|
|
20230825,185800,1101588245,3415,3415,3415,3415,0
|
|
20230825,185700,1101588245,3415,3415,3415,3415,0
|
|
20230825,185600,1101588245,3415,3415,3415,3415,0
|
|
20230825,185500,1101588245,3415,3415,3415,3415,0
|
|
20230825,185400,1101588245,3415,3415,3415,3415,4740
|
|
20230825,185300,1101588245,3415,3415,3415,3415,0
|
|
20230825,185200,1101588245,3415,3415,3415,3415,0
|
|
20230825,185100,1101588245,3415,3415,3415,3415,0
|
|
20230825,185000,1101588245,3415,3415,3415,3415,0
|
|
20230825,184900,1101588245,3415,3415,3415,3415,0
|
|
20230825,184800,1101588245,3415,3415,3415,3415,0
|
|
20230825,184700,1101588245,3415,3415,3415,3415,0
|
|
20230825,184600,1101588245,3415,3415,3415,3415,0
|
|
20230825,184500,1101588245,3415,3415,3415,3415,0
|
|
20230825,184400,1101588245,3415,3415,3415,3415,0
|
|
20230825,184300,1101588245,3415,3415,3415,3415,0
|
|
20230825,184200,1101588245,3415,3415,3415,3415,0
|
|
20230825,184100,1101588245,3415,3415,3415,3415,0
|
|
20230825,184000,1101588245,3415,3415,3415,3415,0
|
|
20230825,183900,1101588245,3415,3415,3415,3415,0
|
|
20230825,183800,1101588245,3415,3415,3415,3415,0
|
|
20230825,183700,1101588245,3415,3415,3415,3415,0
|
|
20230825,183600,1101588245,3415,3415,3415,3415,0
|
|
20230825,183500,1101588245,3415,3415,3415,3415,0
|
|
20230825,183400,1101588245,3415,3415,3415,3415,0
|
|
20230825,183300,1101588245,3415,3415,3415,3415,0
|
|
20230825,183200,1101588245,3415,3415,3415,3415,0
|
|
20230825,183100,1101588245,3415,3415,3415,3415,0
|
|
20230825,183000,1101588245,3415,3415,3415,3415,0
|
|
20230825,182900,1101588245,3415,3415,3415,3415,0
|
|
20230825,182800,1101588245,3415,3415,3415,3415,0
|
|
20230825,182700,1101588245,3415,3415,3415,3415,0
|
|
20230825,182600,1101588245,3415,3415,3415,3415,0
|
|
20230825,182500,1101588245,3415,3415,3415,3415,0
|
|
20230825,182400,1101588245,3415,3415,3415,3415,4740
|
|
20230825,182300,1101588245,3415,3415,3415,3415,0
|
|
20230825,182200,1101588245,3415,3415,3415,3415,0
|
|
20230825,182100,1101588245,3415,3415,3415,3415,0
|
|
20230825,182000,1101588245,3415,3415,3415,3415,0
|
|
20230825,181900,1101588245,3415,3415,3415,3415,0
|
|
20230825,181800,1101588245,3415,3415,3415,3415,0
|
|
20230825,181700,1101588245,3415,3415,3415,3415,0
|
|
20230825,181600,1101588245,3415,3415,3415,3415,0
|
|
20230825,181500,1101588245,3415,3415,3415,3415,0
|
|
20230825,181400,1101588245,3415,3415,3415,3415,0
|
|
20230825,181300,1101588245,3415,3415,3415,3415,0
|
|
20230825,181200,1101588245,3415,3415,3415,3415,0
|
|
20230825,181100,1101588245,3415,3415,3415,3415,0
|
|
20230825,181000,1101588245,3415,3415,3415,3415,0
|
|
20230825,180900,1101588245,3415,3415,3415,3415,0
|
|
20230825,180800,1101588245,3415,3415,3415,3415,0
|
|
20230825,180700,1101588245,3415,3415,3415,3415,0
|
|
20230825,180600,1101588245,3415,3415,3415,3415,0
|
|
20230825,180500,1101588245,3415,3415,3415,3415,0
|
|
20230825,180400,1101588245,3415,3415,3415,3415,0
|
|
20230825,180300,1101588245,3415,3415,3415,3415,0
|
|
20230825,180200,1101588245,3415,3415,3415,3415,0
|
|
20230825,180100,1101588245,3415,3415,3415,3415,0
|
|
20230825,180000,1101588245,3415,3415,3415,3415,0
|
|
20230825,175900,1101588245,3415,3415,3415,3415,0
|
|
20230825,175800,1101588245,3415,3415,3415,3415,0
|
|
20230825,175700,1101588245,3415,3415,3415,3415,0
|
|
20230825,175600,1101588245,3415,3415,3415,3415,0
|
|
20230825,175500,1101588245,3415,3415,3415,3415,0
|
|
20230825,175400,1101588245,3415,3415,3415,3415,4740
|
|
20230825,175300,1101588245,3415,3415,3415,3415,0
|
|
20230825,175200,1101588245,3415,3415,3415,3415,0
|
|
20230825,175100,1101588245,3415,3415,3415,3415,0
|
|
20230825,175000,1101588245,3415,3415,3415,3415,0
|
|
20230825,174900,1101588245,3415,3415,3415,3415,0
|
|
20230825,174800,1101588245,3415,3415,3415,3415,0
|
|
20230825,174700,1101588245,3415,3415,3415,3415,0
|
|
20230825,174600,1101588245,3415,3415,3415,3415,0
|
|
20230825,174500,1101588245,3415,3415,3415,3415,0
|
|
20230825,174400,1101588245,3415,3415,3415,3415,0
|
|
20230825,174300,1101588245,3415,3415,3415,3415,0
|
|
20230825,174200,1101588245,3415,3415,3415,3415,0
|
|
20230825,174100,1101588245,3415,3415,3415,3415,0
|
|
20230825,174000,1101588245,3415,3415,3415,3415,0
|
|
20230825,173900,1101588245,3415,3415,3415,3415,0
|
|
20230825,173800,1101588245,3415,3415,3415,3415,0
|
|
20230825,173700,1101588245,3415,3415,3415,3415,0
|
|
20230825,173600,1101588245,3415,3415,3415,3415,0
|
|
20230825,173500,1101588245,3415,3415,3415,3415,0
|
|
20230825,173400,1101588245,3415,3415,3415,3415,0
|
|
20230825,173300,1101588245,3415,3415,3415,3415,0
|
|
20230825,173200,1101588245,3415,3415,3415,3415,0
|
|
20230825,173100,1101588245,3415,3415,3415,3415,0
|
|
20230825,173000,1101588245,3415,3415,3415,3415,0
|
|
20230825,172900,1101588245,3415,3415,3415,3415,0
|
|
20230825,172800,1101588245,3415,3415,3415,3415,0
|
|
20230825,172700,1101588245,3415,3415,3415,3415,0
|
|
20230825,172600,1101588245,3415,3415,3415,3415,0
|
|
20230825,172500,1101588245,3415,3415,3415,3415,0
|
|
20230825,172400,1101588245,3415,3415,3415,3415,4740
|
|
20230825,172300,1101588245,3415,3415,3415,3415,0
|
|
20230825,172200,1101588245,3415,3415,3415,3415,0
|
|
20230825,172100,1101588245,3415,3415,3415,3415,0
|
|
20230825,172000,1101588245,3415,3415,3415,3415,0
|
|
20230825,171900,1101588245,3415,3415,3415,3415,0
|
|
20230825,171800,1101588245,3415,3415,3415,3415,0
|
|
20230825,171700,1101588245,3415,3415,3415,3415,0
|
|
20230825,171600,1101588245,3415,3415,3415,3415,0
|
|
20230825,171500,1101588245,3415,3415,3415,3415,0
|
|
20230825,171400,1101588245,3415,3415,3415,3415,0
|
|
20230825,171300,1101588245,3415,3415,3415,3415,0
|
|
20230825,171200,1101588245,3415,3415,3415,3415,0
|
|
20230825,171100,1101588245,3415,3415,3415,3415,0
|
|
20230825,171000,1101588245,3415,3415,3415,3415,0
|
|
20230825,170900,1101588245,3415,3415,3415,3415,0
|
|
20230825,170800,1101588245,3415,3415,3415,3415,0
|
|
20230825,170700,1101588245,3415,3415,3415,3415,0
|
|
20230825,170600,1101588245,3415,3415,3415,3415,0
|
|
20230825,170500,1101588245,3415,3415,3415,3415,0
|
|
20230825,170400,1101588245,3415,3415,3415,3415,0
|
|
20230825,170300,1101588245,3415,3415,3415,3415,0
|
|
20230825,170200,1101588245,3415,3415,3415,3415,0
|
|
20230825,170100,1101588245,3415,3415,3415,3415,0
|
|
20230825,170000,1101588245,3415,3415,3415,3415,0
|
|
20230825,165900,1101588245,3415,3415,3415,3415,0
|
|
20230825,165800,1101588245,3415,3415,3415,3415,0
|
|
20230825,165700,1101588245,3415,3415,3415,3415,0
|
|
20230825,165600,1101588245,3415,3415,3415,3415,0
|
|
20230825,165500,1101588245,3415,3415,3415,3415,0
|
|
20230825,165400,1101588245,3415,3415,3415,3415,4740
|
|
20230825,165300,1101588245,3415,3415,3415,3415,0
|
|
20230825,165200,1101588245,3415,3415,3415,3415,0
|
|
20230825,165100,1101588245,3415,3415,3415,3415,0
|
|
20230825,165000,1101588245,3415,3415,3415,3415,0
|
|
20230825,164900,1101588245,3415,3415,3415,3415,0
|
|
20230825,164800,1101588245,3415,3415,3415,3415,0
|
|
20230825,164700,1101588245,3415,3415,3415,3415,0
|
|
20230825,164600,1101588245,3415,3415,3415,3415,0
|
|
20230825,164500,1101588245,3415,3415,3415,3415,0
|
|
20230825,164400,1101588245,3415,3415,3415,3415,0
|
|
20230825,164300,1101588245,3415,3415,3415,3415,0
|
|
20230825,164200,1101588245,3415,3415,3415,3415,0
|
|
20230825,164100,1101588245,3415,3415,3415,3415,0
|
|
20230825,164000,1101588245,3415,3415,3415,3415,0
|
|
20230825,163900,1101588245,3415,3415,3415,3415,0
|
|
20230825,163800,1101588245,3415,3415,3415,3415,0
|
|
20230825,163700,1101588245,3415,3415,3415,3415,0
|
|
20230825,163600,1101588245,3415,3415,3415,3415,0
|
|
20230825,163500,1101588245,3415,3415,3415,3415,0
|
|
20230825,163400,1101588245,3415,3415,3415,3415,0
|
|
20230825,163300,1101588245,3415,3415,3415,3415,0
|
|
20230825,163200,1101588245,3415,3415,3415,3415,0
|
|
20230825,163100,1101588245,3415,3415,3415,3415,0
|
|
20230825,163000,1101588245,3415,3415,3415,3415,0
|
|
20230825,162900,1101588245,3415,3415,3415,3415,0
|
|
20230825,162800,1101588245,3415,3415,3415,3415,0
|
|
20230825,162700,1101588245,3415,3415,3415,3415,0
|
|
20230825,162600,1101588245,3415,3415,3415,3415,0
|
|
20230825,162500,1101588245,3415,3415,3415,3415,0
|
|
20230825,162400,1101588245,3415,3415,3415,3415,4740
|
|
20230825,162300,1101588245,3415,3415,3415,3415,0
|
|
20230825,162200,1101588245,3415,3415,3415,3415,0
|
|
20230825,162100,1101588245,3415,3415,3415,3415,0
|
|
20230825,162000,1101588245,3415,3415,3415,3415,0
|
|
20230825,161900,1101588245,3415,3415,3415,3415,0
|
|
20230825,161800,1101588245,3415,3415,3415,3415,0
|
|
20230825,161700,1101588245,3415,3415,3415,3415,0
|
|
20230825,161600,1101588245,3415,3415,3415,3415,0
|
|
20230825,161500,1101588245,3415,3415,3415,3415,0
|
|
20230825,161400,1101588245,3415,3415,3415,3415,0
|
|
20230825,161300,1101588245,3415,3415,3415,3415,0
|
|
20230825,161200,1101588245,3415,3415,3415,3415,0
|
|
20230825,161100,1101588245,3415,3415,3415,3415,0
|
|
20230825,161000,1101588245,3415,3415,3415,3415,0
|
|
20230825,160900,1101588245,3415,3415,3415,3415,0
|
|
20230825,160800,1101588245,3415,3415,3415,3415,0
|
|
20230825,160700,1101588245,3415,3415,3415,3415,0
|
|
20230825,160600,1101588245,3415,3415,3415,3415,0
|
|
20230825,160500,1101588245,3415,3415,3415,3415,0
|
|
20230825,160400,1101588245,3415,3415,3415,3415,0
|
|
20230825,160300,1101588245,3415,3415,3415,3415,0
|
|
20230825,160200,1101588245,3415,3415,3415,3415,0
|
|
20230825,160100,1101588245,3415,3415,3415,3415,0
|
|
20230825,160000,1101588245,3415,3415,3415,3415,0
|
|
20230825,155900,1101588245,3415,3415,3415,3415,0
|
|
20230825,155800,1101588245,3415,3415,3415,3415,0
|
|
20230825,155700,1101588245,3415,3415,3415,3415,0
|
|
20230825,155600,1101588245,3415,3415,3415,3415,0
|
|
20230825,155500,1101588245,3415,3415,3415,3415,0
|
|
20230825,155400,1101588245,3415,3415,3415,3415,4740
|
|
20230825,155300,1101588245,3415,3415,3415,3415,0
|
|
20230825,155200,1101588245,3415,3415,3415,3415,0
|
|
20230825,155100,1101588245,3415,3415,3415,3415,0
|
|
20230825,155000,1101588245,3415,3415,3415,3415,0
|
|
20230825,154900,1101588245,3415,3415,3415,3415,0
|
|
20230825,154800,1101588245,3415,3415,3415,3415,0
|
|
20230825,154700,1101588245,3415,3415,3415,3415,0
|
|
20230825,154600,1101588245,3415,3415,3415,3415,0
|
|
20230825,154500,1101588245,3415,3415,3415,3415,0
|
|
20230825,154400,1101588245,3415,3415,3415,3415,0
|
|
20230825,154300,1101588245,3415,3415,3415,3415,0
|
|
20230825,154200,1101588245,3415,3415,3415,3415,0
|
|
20230825,154100,1101588245,3415,3415,3415,3415,0
|
|
20230825,154000,1101588245,3415,3415,3415,3415,0
|
|
20230825,153900,1101588245,3415,3415,3415,3415,0
|
|
20230825,153800,1101588245,3415,3415,3415,3415,0
|
|
20230825,153700,1101588245,3415,3415,3415,3415,0
|
|
20230825,153600,1101588245,3415,3415,3415,3415,0
|
|
20230825,153500,1101588245,3415,3415,3415,3415,0
|
|
20230825,153400,1101588245,3415,3415,3415,3415,0
|
|
20230825,153300,1101588245,3415,3415,3415,3415,0
|
|
20230825,153200,1101588245,3415,3415,3415,3415,0
|
|
20230825,153100,1101588245,3415,3415,3415,3415,0
|
|
20230825,153000,1101588245,3415,3415,3415,3415,4740
|
|
20230825,152900,1085401145,3415,3415,3415,3415,0
|
|
20230825,152800,1085401145,3415,3415,3415,3415,0
|
|
20230825,152700,1085401145,3415,3415,3415,3415,0
|
|
20230825,152600,1085401145,3415,3415,3415,3415,0
|
|
20230825,152500,1085401145,3415,3415,3415,3415,0
|
|
20230825,152400,1085401145,3415,3415,3415,3415,0
|
|
20230825,152300,1085401145,3415,3415,3415,3415,0
|
|
20230825,152200,1085401145,3415,3415,3415,3415,0
|
|
20230825,152100,1085401145,3415,3415,3415,3415,0
|
|
20230825,152000,1085401145,3415,3415,3415,3415,0
|
|
20230825,151900,1085401145,3415,3390,3415,3390,1911
|
|
20230825,151800,1078912820,3390,3390,3390,3380,32
|
|
20230825,151700,1078804630,3390,3380,3390,3375,2513
|
|
20230825,151600,1070317275,3390,3390,3390,3390,1
|
|
20230825,151500,1070313885,3385,3385,3385,3385,0
|
|
20230825,151400,1070313885,3385,3385,3385,3385,490
|
|
20230825,151300,1068655235,3385,3385,3385,3385,543
|
|
20230825,151200,1066817180,3390,3400,3400,3390,634
|
|
20230825,151100,1064666920,3400,3400,3400,3400,0
|
|
20230825,151000,1064666920,3400,3400,3400,3400,10
|
|
20230825,150900,1064632920,3400,3400,3400,3400,0
|
|
20230825,150800,1064632920,3400,3400,3400,3400,0
|
|
20230825,150700,1064632920,3400,3400,3400,3400,1
|
|
20230825,150600,1064629520,3400,3400,3400,3390,194
|
|
20230825,150500,1063971750,3400,3400,3400,3400,0
|
|
20230825,150400,1063971750,3400,3405,3405,3400,101
|
|
20230825,150300,1063628345,3400,3400,3400,3400,50
|
|
20230825,150200,1063458345,3400,3400,3400,3400,0
|
|
20230825,150100,1063458345,3400,3400,3405,3400,1425
|
|
20230825,150000,1058613095,3400,3400,3400,3400,130
|
|
20230825,145900,1058171095,3400,3400,3400,3400,2
|
|
20230825,145800,1058164295,3400,3400,3400,3400,2
|
|
20230825,145700,1058157495,3400,3400,3400,3400,0
|
|
20230825,145600,1058157495,3400,3400,3400,3400,0
|
|
20230825,145500,1058157495,3400,3400,3400,3400,600
|
|
20230825,145400,1056117495,3400,3400,3400,3400,1000
|
|
20230825,145300,1052717495,3400,3400,3400,3400,0
|
|
20230825,145200,1052717495,3400,3400,3400,3400,0
|
|
20230825,145100,1052717495,3400,3400,3400,3400,47
|
|
20230825,145000,1052557695,3400,3400,3400,3400,0
|
|
20230825,144900,1052557695,3400,3400,3400,3400,1
|
|
20230825,144800,1052554295,3380,3380,3380,3380,0
|
|
20230825,144700,1052554295,3380,3380,3380,3380,34
|
|
20230825,144600,1052439375,3380,3400,3400,3380,155
|
|
20230825,144500,1051915325,3400,3400,3400,3400,0
|
|
20230825,144400,1051915325,3400,3400,3400,3400,0
|
|
20230825,144300,1051915325,3400,3400,3400,3400,190
|
|
20230825,144200,1051269325,3400,3400,3400,3400,0
|
|
20230825,144100,1051269325,3400,3400,3400,3400,1
|
|
20230825,144000,1051265925,3380,3380,3380,3380,3
|
|
20230825,143900,1051255785,3380,3380,3380,3380,0
|
|
20230825,143800,1051255785,3380,3390,3395,3380,2351
|
|
20230825,143700,1043298050,3390,3390,3390,3390,0
|
|
20230825,143600,1043298050,3390,3390,3390,3390,1
|
|
20230825,143500,1043294660,3405,3405,3405,3405,0
|
|
20230825,143400,1043294660,3405,3405,3405,3405,0
|
|
20230825,143300,1043294660,3405,3405,3405,3405,0
|
|
20230825,143200,1043294660,3405,3405,3405,3405,3
|
|
20230825,143100,1043284445,3395,3395,3395,3395,100
|
|
20230825,143000,1042944945,3395,3390,3395,3390,1500
|
|
20230825,142900,1037857445,3390,3390,3390,3390,39
|
|
20230825,142800,1037725235,3395,3400,3400,3395,705
|
|
20230825,142700,1035331730,3395,3395,3395,3395,0
|
|
20230825,142600,1035331730,3395,3395,3395,3395,0
|
|
20230825,142500,1035331730,3395,3395,3395,3395,0
|
|
20230825,142400,1035331730,3395,3395,3395,3395,0
|
|
20230825,142300,1035331730,3395,3395,3395,3395,0
|
|
20230825,142200,1035331730,3395,3395,3395,3395,11
|
|
20230825,142100,1035294385,3395,3395,3395,3395,300
|
|
20230825,142000,1034275885,3395,3395,3395,3395,0
|
|
20230825,141900,1034275885,3395,3395,3395,3395,0
|
|
20230825,141800,1034275885,3395,3395,3395,3395,0
|
|
20230825,141700,1034275885,3395,3395,3395,3395,0
|
|
20230825,141600,1034275885,3395,3395,3395,3395,0
|
|
20230825,141500,1034275885,3395,3395,3395,3395,0
|
|
20230825,141400,1034275885,3395,3395,3395,3395,1
|
|
20230825,141300,1034272490,3395,3395,3395,3395,0
|
|
20230825,141200,1034272490,3395,3395,3395,3395,0
|
|
20230825,141100,1034272490,3395,3395,3395,3395,1
|
|
20230825,141000,1034269095,3400,3400,3400,3400,50
|
|
20230825,140900,1034099095,3410,3410,3410,3410,0
|
|
20230825,140800,1034099095,3410,3410,3410,3410,0
|
|
20230825,140700,1034099095,3410,3395,3410,3395,100
|
|
20230825,140600,1033758855,3395,3395,3395,3395,1
|
|
20230825,140500,1033755460,3400,3400,3400,3400,0
|
|
20230825,140400,1033755460,3400,3400,3400,3400,35
|
|
20230825,140300,1033636460,3400,3400,3400,3400,0
|
|
20230825,140200,1033636460,3400,3400,3400,3400,0
|
|
20230825,140100,1033636460,3400,3395,3400,3395,44
|
|
20230825,140000,1033487055,3395,3395,3395,3395,0
|
|
20230825,135900,1033487055,3395,3395,3395,3395,690
|
|
20230825,135800,1031144505,3395,3395,3395,3395,0
|
|
20230825,135700,1031144505,3395,3395,3395,3395,0
|
|
20230825,135600,1031144505,3395,3395,3395,3395,0
|
|
20230825,135500,1031144505,3395,3395,3395,3395,0
|
|
20230825,135400,1031144505,3395,3395,3395,3395,14
|
|
20230825,135300,1031096975,3395,3395,3395,3395,28
|
|
20230825,135200,1031001915,3395,3395,3395,3395,0
|
|
20230825,135100,1031001915,3395,3395,3395,3395,0
|
|
20230825,135000,1031001915,3395,3395,3395,3395,0
|
|
20230825,134900,1031001915,3395,3395,3395,3395,0
|
|
20230825,134800,1031001915,3395,3395,3395,3395,0
|
|
20230825,134700,1031001915,3395,3395,3395,3395,29
|
|
20230825,134600,1030903460,3390,3390,3390,3390,0
|
|
20230825,134500,1030903460,3390,3390,3390,3390,0
|
|
20230825,134400,1030903460,3390,3395,3395,3390,610
|
|
20230825,134300,1028833055,3410,3410,3410,3410,0
|
|
20230825,134200,1028833055,3410,3410,3410,3410,0
|
|
20230825,134100,1028833055,3410,3410,3410,3410,0
|
|
20230825,134000,1028833055,3410,3395,3410,3395,393
|
|
20230825,133900,1027494425,3390,3390,3390,3390,0
|
|
20230825,133800,1027494425,3390,3390,3390,3390,1
|
|
20230825,133700,1027491035,3390,3390,3390,3390,0
|
|
20230825,133600,1027491035,3390,3390,3390,3390,16
|
|
20230825,133500,1027436795,3390,3390,3390,3390,0
|
|
20230825,133400,1027436795,3390,3390,3390,3390,0
|
|
20230825,133300,1027436795,3390,3390,3390,3390,300
|
|
20230825,133200,1026419795,3390,3390,3390,3390,0
|
|
20230825,133100,1026419795,3390,3400,3405,3390,856
|
|
20230825,133000,1023514955,3390,3395,3395,3390,557
|
|
20230825,132900,1021625225,3395,3395,3395,3395,0
|
|
20230825,132800,1021625225,3395,3400,3400,3395,3206
|
|
20230825,132700,1010738785,3400,3400,3400,3400,1
|
|
20230825,132600,1010735385,3405,3405,3405,3405,268
|
|
20230825,132500,1009822845,3405,3405,3405,3405,304
|
|
20230825,132400,1008787725,3405,3405,3405,3405,2
|
|
20230825,132300,1008780915,3400,3400,3400,3400,10
|
|
20230825,132200,1008746915,3400,3420,3420,3400,12263
|
|
20230825,132100,966972430,3420,3420,3420,3420,0
|
|
20230825,132000,966972430,3420,3420,3420,3420,0
|
|
20230825,131900,966972430,3420,3425,3425,3420,1054
|
|
20230825,131800,963363970,3425,3425,3425,3425,1
|
|
20230825,131700,963360545,3425,3425,3425,3425,55
|
|
20230825,131600,963172170,3430,3430,3430,3430,0
|
|
20230825,131500,963172170,3430,3430,3430,3430,0
|
|
20230825,131400,963172170,3430,3430,3430,3430,0
|
|
20230825,131300,963172170,3430,3430,3430,3430,188
|
|
20230825,131200,962527330,3430,3430,3430,3430,0
|
|
20230825,131100,962527330,3430,3440,3440,3430,386
|
|
20230825,131000,961201485,3445,3445,3445,3445,0
|
|
20230825,130900,961201485,3445,3445,3445,3445,0
|
|
20230825,130800,961201485,3445,3445,3445,3445,1
|
|
20230825,130700,961198040,3445,3445,3445,3445,0
|
|
20230825,130600,961198040,3445,3440,3445,3440,10
|
|
20230825,130500,961163635,3440,3440,3440,3440,121
|
|
20230825,130400,960747395,3440,3440,3440,3440,0
|
|
20230825,130300,960747395,3440,3440,3440,3440,0
|
|
20230825,130200,960747395,3440,3440,3440,3440,10
|
|
20230825,130100,960712995,3435,3435,3435,3435,0
|
|
20230825,130000,960712995,3435,3435,3435,3435,0
|
|
20230825,125900,960712995,3435,3435,3435,3435,0
|
|
20230825,125800,960712995,3435,3435,3435,3435,12
|
|
20230825,125700,960671775,3430,3430,3430,3430,100
|
|
20230825,125600,960328775,3435,3435,3435,3435,8
|
|
20230825,125500,960301295,3430,3430,3430,3430,1
|
|
20230825,125400,960297865,3430,3430,3430,3430,1
|
|
20230825,125300,960294435,3430,3430,3430,3430,0
|
|
20230825,125200,960294435,3430,3430,3430,3430,0
|
|
20230825,125100,960294435,3430,3430,3430,3430,0
|
|
20230825,125000,960294435,3430,3430,3430,3430,368
|
|
20230825,124900,959032195,3425,3425,3425,3425,300
|
|
20230825,124800,958004695,3425,3425,3425,3425,0
|
|
20230825,124700,958004695,3425,3425,3425,3425,4
|
|
20230825,124600,957990995,3420,3420,3420,3420,7
|
|
20230825,124500,957967055,3420,3430,3430,3420,2509
|
|
20230825,124400,949374075,3440,3440,3440,3440,15
|
|
20230825,124300,949322475,3425,3430,3430,3425,3078
|
|
20230825,124200,938774305,3430,3430,3430,3430,652
|
|
20230825,124100,936537945,3430,3430,3430,3430,14
|
|
20230825,124000,936489925,3435,3435,3435,3435,0
|
|
20230825,123900,936489925,3435,3435,3435,3435,0
|
|
20230825,123800,936489925,3435,3435,3435,3435,460
|
|
20230825,123700,934909825,3435,3440,3440,3425,654
|
|
20230825,123600,932663605,3440,3435,3440,3435,870
|
|
20230825,123500,929672780,3430,3430,3430,3430,0
|
|
20230825,123400,929672780,3430,3430,3430,3430,30
|
|
20230825,123300,929569880,3430,3430,3430,3430,0
|
|
20230825,123200,929569880,3430,3430,3430,3430,0
|
|
20230825,123100,929569880,3430,3430,3430,3430,0
|
|
20230825,123000,929569880,3430,3430,3430,3430,278
|
|
20230825,122900,928616340,3430,3430,3430,3430,31
|
|
20230825,122800,928510010,3435,3430,3435,3430,215
|
|
20230825,122700,927772405,3430,3430,3430,3430,0
|
|
20230825,122600,927772405,3430,3430,3430,3430,0
|
|
20230825,122500,927772405,3430,3430,3430,3430,0
|
|
20230825,122400,927772405,3430,3430,3430,3430,0
|
|
20230825,122300,927772405,3430,3420,3430,3420,2271
|
|
20230825,122200,919983575,3410,3410,3410,3410,0
|
|
20230825,122100,919983575,3410,3410,3410,3410,0
|
|
20230825,122000,919983575,3410,3410,3410,3410,8
|
|
20230825,121900,919956295,3410,3410,3410,3410,0
|
|
20230825,121800,919956295,3410,3410,3410,3410,100
|
|
20230825,121700,919615295,3410,3410,3410,3410,1344
|
|
20230825,121600,915032255,3410,3410,3410,3410,6
|
|
20230825,121500,915011795,3410,3410,3410,3410,0
|
|
20230825,121400,915011795,3410,3410,3410,3410,0
|
|
20230825,121300,915011795,3410,3410,3410,3410,961
|
|
20230825,121200,911734785,3410,3410,3410,3410,137
|
|
20230825,121100,911267615,3410,3410,3410,3410,57
|
|
20230825,121000,911073245,3410,3410,3410,3410,0
|
|
20230825,120900,911073245,3410,3415,3415,3410,1555
|
|
20230825,120800,905770645,3415,3405,3415,3405,2836
|
|
20230825,120700,896112705,3405,3405,3405,3405,0
|
|
20230825,120600,896112705,3405,3405,3405,3405,980
|
|
20230825,120500,892775805,3405,3405,3405,3405,0
|
|
20230825,120400,892775805,3405,3405,3405,3405,53
|
|
20230825,120300,892595340,3405,3405,3405,3405,28
|
|
20230825,120200,892500000,3405,3405,3405,3405,0
|
|
20230825,120100,892500000,3405,3410,3410,3405,2684
|
|
20230825,120000,883357440,3410,3410,3410,3410,0
|
|
20230825,115900,883357440,3410,3415,3415,3410,403
|
|
20230825,115800,881983145,3410,3410,3410,3410,200
|
|
20230825,115700,881301145,3410,3410,3410,3410,0
|
|
20230825,115600,881301145,3410,3410,3410,3410,574
|
|
20230825,115500,879343805,3415,3415,3415,3415,40
|
|
20230825,115400,879207205,3415,3420,3420,3415,836
|
|
20230825,115300,876352215,3420,3420,3420,3420,8
|
|
20230825,115200,876324855,3420,3425,3425,3420,2133
|
|
20230825,115100,869029990,3420,3420,3420,3420,1000
|
|
20230825,115000,865609990,3425,3430,3430,3425,4129
|
|
20230825,114900,851457580,3435,3435,3435,3435,1
|
|
20230825,114800,851454145,3435,3435,3435,3435,2110
|
|
20230825,114700,844206295,3435,3440,3440,3435,116
|
|
20230825,114600,843807260,3445,3445,3445,3445,0
|
|
20230825,114500,843807260,3445,3440,3445,3440,593
|
|
20230825,114400,841767175,3440,3445,3445,3440,584
|
|
20230825,114300,839758200,3445,3445,3445,3445,0
|
|
20230825,114200,839758200,3445,3445,3445,3445,0
|
|
20230825,114100,839758200,3445,3440,3445,3440,130
|
|
20230825,114000,839310850,3440,3440,3450,3440,1196
|
|
20230825,113900,835195750,3440,3440,3440,3440,0
|
|
20230825,113800,835195750,3440,3440,3440,3440,850
|
|
20230825,113700,832271750,3440,3445,3445,3440,5915
|
|
20230825,113600,811915235,3445,3445,3445,3445,874
|
|
20230825,113500,808904305,3445,3445,3445,3445,0
|
|
20230825,113400,808904305,3445,3445,3445,3445,115
|
|
20230825,113300,808508130,3445,3445,3445,3445,200
|
|
20230825,113200,807819130,3450,3450,3450,3450,200
|
|
20230825,113100,807129130,3450,3450,3450,3450,500
|
|
20230825,113000,805404130,3450,3450,3450,3450,1200
|
|
20230825,112900,801264130,3450,3455,3460,3450,2180
|
|
20230825,112800,793736630,3455,3455,3455,3455,307
|
|
20230825,112700,792675945,3455,3455,3455,3455,100
|
|
20230825,112600,792330445,3450,3455,3455,3450,1113
|
|
20230825,112500,788490535,3455,3455,3455,3455,120
|
|
20230825,112400,788075935,3455,3455,3455,3455,100
|
|
20230825,112300,787730435,3455,3455,3455,3455,213
|
|
20230825,112200,786994520,3455,3455,3455,3455,1100
|
|
20230825,112100,783194020,3445,3450,3450,3440,2097
|
|
20230825,112000,775975605,3450,3450,3450,3450,150
|
|
20230825,111900,775458105,3455,3455,3455,3455,1200
|
|
20230825,111800,771312105,3460,3450,3460,3440,2310
|
|
20230825,111700,763352845,3450,3450,3450,3450,12
|
|
20230825,111600,763311445,3450,3450,3450,3450,0
|
|
20230825,111500,763311445,3450,3460,3460,3450,4197
|
|
20230825,111400,748816695,3475,3465,3475,3460,1283
|
|
20230825,111300,744376725,3460,3460,3460,3460,18
|
|
20230825,111200,744314445,3475,3475,3475,3460,71
|
|
20230825,111100,744068200,3480,3480,3480,3480,1220
|
|
20230825,111000,739822600,3480,3470,3485,3465,1511
|
|
20230825,110900,734569170,3470,3470,3470,3470,3
|
|
20230825,110800,734558760,3475,3475,3475,3475,0
|
|
20230825,110700,734558760,3475,3475,3475,3465,2391
|
|
20230825,110600,726261635,3455,3455,3475,3455,1742
|
|
20230825,110500,720240630,3480,3480,3480,3480,0
|
|
20230825,110400,720240630,3480,3455,3480,3455,144
|
|
20230825,110300,719743085,3480,3460,3480,3455,1038
|
|
20230825,110200,716151095,3465,3460,3485,3460,3464
|
|
20230825,110100,704108400,3460,3485,3485,3460,155
|
|
20230825,110000,703570975,3480,3480,3480,3455,3545
|
|
20230825,105900,691289960,3460,3490,3495,3460,4760
|
|
20230825,105800,674754980,3500,3425,3500,3425,7798
|
|
20230825,105700,647686775,3425,3450,3450,3425,2534
|
|
20230825,105600,638982735,3450,3450,3465,3435,1665
|
|
20230825,105500,633226345,3450,3420,3450,3420,5051
|
|
20230825,105400,615922480,3420,3445,3445,3420,2399
|
|
20230825,105300,607708095,3445,3425,3450,3425,3971
|
|
20230825,105200,594032920,3425,3445,3445,3425,4981
|
|
20230825,105100,576953680,3445,3440,3460,3430,3484
|
|
20230825,105000,564953015,3445,3425,3445,3425,2164
|
|
20230825,104900,557515855,3425,3420,3425,3415,419
|
|
20230825,104800,556083895,3420,3420,3435,3415,1359
|
|
20230825,104700,551436590,3420,3440,3440,3415,1395
|
|
20230825,104600,546663970,3440,3445,3445,3420,16918
|
|
20230825,104500,488624740,3445,3430,3450,3420,9271
|
|
20230825,104400,456790725,3450,3430,3450,3425,20705
|
|
20230825,104300,385597490,3425,3415,3425,3415,8166
|
|
20230825,104200,357678540,3410,3395,3410,3395,2380
|
|
20230825,104100,349571315,3410,3405,3410,3395,3125
|
|
20230825,104000,338932660,3410,3410,3410,3400,2686
|
|
20230825,103900,329788470,3400,3395,3410,3395,5843
|
|
20230825,103800,309922345,3400,3395,3400,3390,1122
|
|
20230825,103700,306110665,3385,3380,3395,3380,1632
|
|
20230825,103600,300587960,3380,3395,3400,3380,752
|
|
20230825,103500,298041065,3395,3400,3400,3390,1746
|
|
20230825,103400,292113280,3415,3370,3420,3370,9912
|
|
20230825,103300,258401630,3365,3375,3395,3365,4761
|
|
20230825,103200,242308680,3370,3345,3370,3325,12468
|
|
20230825,103100,200508990,3350,3320,3350,3320,5482
|
|
20230825,103000,182177555,3320,3320,3320,3320,10
|
|
20230825,102900,182144355,3320,3320,3320,3320,1959
|
|
20230825,102800,175640475,3330,3320,3330,3320,3111
|
|
20230825,102700,165300845,3320,3320,3320,3320,180
|
|
20230825,102600,164703245,3320,3320,3320,3320,305
|
|
20230825,102500,163690645,3310,3310,3310,3310,0
|
|
20230825,102400,163690645,3310,3310,3310,3310,3
|
|
20230825,102300,163680715,3310,3310,3310,3310,0
|
|
20230825,102200,163680715,3310,3310,3310,3310,0
|
|
20230825,102100,163680715,3310,3310,3310,3310,1
|
|
20230825,102000,163677405,3310,3310,3310,3310,0
|
|
20230825,101900,163677405,3310,3310,3310,3310,0
|
|
20230825,101800,163677405,3310,3310,3310,3310,0
|
|
20230825,101700,163677405,3310,3310,3310,3310,0
|
|
20230825,101600,163677405,3310,3310,3310,3310,3
|
|
20230825,101500,163667475,3305,3305,3305,3305,0
|
|
20230825,101400,163667475,3305,3310,3310,3305,2000
|
|
20230825,101300,157056775,3305,3305,3305,3305,0
|
|
20230825,101200,157056775,3305,3305,3305,3305,0
|
|
20230825,101100,157056775,3305,3305,3305,3305,0
|
|
20230825,101000,157056775,3305,3305,3305,3305,0
|
|
20230825,100900,157056775,3305,3305,3305,3305,1
|
|
20230825,100800,157053470,3305,3305,3305,3305,0
|
|
20230825,100700,157053470,3305,3305,3305,3305,500
|
|
20230825,100600,155400970,3305,3305,3305,3305,0
|
|
20230825,100500,155400970,3305,3305,3305,3305,1
|
|
20230825,100400,155397665,3305,3305,3305,3305,0
|
|
20230825,100300,155397665,3305,3310,3310,3305,99
|
|
20230825,100200,155070435,3305,3305,3305,3305,0
|
|
20230825,100100,155070435,3305,3305,3305,3305,200
|
|
20230825,100000,154409435,3305,3305,3305,3305,0
|
|
20230825,095900,154409435,3305,3315,3315,3305,3010
|
|
20230825,095800,144445925,3315,3315,3315,3315,0
|
|
20230825,095700,144445925,3315,3315,3315,3315,10
|
|
20230825,095600,144412775,3315,3315,3315,3315,0
|
|
20230825,095500,144412775,3315,3315,3315,3315,0
|
|
20230825,095400,144412775,3315,3315,3315,3315,0
|
|
20230825,095300,144412775,3315,3315,3315,3315,39
|
|
20230825,095200,144283490,3315,3315,3315,3315,0
|
|
20230825,095100,144283490,3315,3315,3315,3310,1024
|
|
20230825,095000,140890690,3320,3320,3320,3320,96
|
|
20230825,094900,140571970,3320,3320,3320,3320,0
|
|
20230825,094800,140571970,3320,3320,3320,3320,0
|
|
20230825,094700,140571970,3320,3320,3320,3320,1
|
|
20230825,094600,140568650,3320,3320,3320,3320,0
|
|
20230825,094500,140568650,3320,3320,3320,3320,0
|
|
20230825,094400,140568650,3320,3320,3320,3320,0
|
|
20230825,094300,140568650,3320,3320,3320,3320,1
|
|
20230825,094200,140565330,3315,3315,3315,3315,10
|
|
20230825,094100,140532180,3315,3315,3315,3315,0
|
|
20230825,094000,140532180,3315,3315,3315,3315,0
|
|
20230825,093900,140532180,3315,3315,3315,3315,1
|
|
20230825,093800,140528865,3335,3315,3335,3315,2
|
|
20230825,093700,140522215,3335,3320,3335,3320,4
|
|
20230825,093600,140508905,3335,3320,3335,3315,794
|
|
20230825,093500,137872805,3320,3325,3345,3320,4003
|
|
20230825,093400,124576840,3345,3325,3345,3325,4
|
|
20230825,093300,124563500,3345,3325,3345,3325,2
|
|
20230825,093200,124556830,3340,3325,3340,3325,2
|
|
20230825,093100,124550165,3340,3325,3340,3325,1204
|
|
20230825,093000,120541365,3325,3330,3330,3320,3502
|
|
20230825,092900,108899810,3330,3330,3345,3330,4
|
|
20230825,092800,108886460,3345,3340,3345,3335,742
|
|
20230825,092700,106409165,3345,3345,3345,3340,603
|
|
20230825,092600,104392140,3345,3340,3350,3340,55
|
|
20230825,092500,104208410,3350,3350,3350,3335,502
|
|
20230825,092400,102526725,3350,3330,3350,3330,6
|
|
20230825,092300,102506705,3350,3330,3350,3330,1799
|
|
20230825,092200,96491570,3340,3325,3340,3320,515
|
|
20230825,092100,94781505,3340,3340,3340,3340,0
|
|
20230825,092000,94781505,3340,3340,3340,3340,2
|
|
20230825,091900,94774825,3340,3340,3340,3320,27
|
|
20230825,091800,94684855,3320,3335,3340,3320,5
|
|
20230825,091700,94668200,3320,3325,3345,3320,1202
|
|
20230825,091600,90676010,3325,3325,3325,3325,0
|
|
20230825,091500,90676010,3325,3335,3335,3325,1001
|
|
20230825,091400,87343815,3330,3330,3330,3330,1
|
|
20230825,091300,87340485,3335,3335,3335,3330,1005
|
|
20230825,091200,83988815,3335,3335,3335,3335,1000
|
|
20230825,091100,80653815,3335,3335,3335,3335,0
|
|
20230825,091000,80653815,3335,3350,3350,3335,21
|
|
20230825,090900,80583480,3350,3350,3350,3350,5
|
|
20230825,090800,80566730,3350,3360,3360,3350,2
|
|
20230825,090700,80560020,3350,3340,3360,3340,701
|
|
20230825,090600,78209665,3340,3340,3340,3340,1000
|
|
20230825,090500,74869665,3320,3320,3320,3320,381
|
|
20230825,090400,73604745,3320,3320,3320,3320,0
|
|
20230825,090300,73604745,3320,3320,3320,3320,68
|
|
20230825,090200,73378985,3340,3340,3340,3335,6476
|
|
20230825,090100,51764045,3320,3300,3320,3290,4114
|
|
20230825,090000,38144160,3320,3320,3325,3320,11487
|