587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184400,4844627270,14000,14000,14000,14000,22736
|
|
20230825,184300,4844627270,14000,14000,14000,14000,0
|
|
20230825,184200,4844627270,14000,14000,14000,14000,0
|
|
20230825,184100,4844627270,14000,14000,14000,14000,0
|
|
20230825,184000,4844627270,14000,14000,14000,14000,0
|
|
20230825,183900,4844627270,14000,14000,14000,14000,0
|
|
20230825,183800,4844627270,14000,14000,14000,14000,0
|
|
20230825,183700,4844627270,14000,14000,14000,14000,0
|
|
20230825,183600,4844627270,14000,14000,14000,14000,0
|
|
20230825,183500,4844627270,14000,14000,14000,14000,0
|
|
20230825,183400,4844627270,14000,14000,14000,14000,0
|
|
20230825,183300,4844627270,14000,14000,14000,14000,0
|
|
20230825,183200,4844627270,14000,14000,14000,14000,0
|
|
20230825,183100,4844627270,14000,14000,14000,14000,0
|
|
20230825,183000,4844627270,14000,14000,14000,14000,0
|
|
20230825,182900,4844627270,14000,14000,14000,14000,0
|
|
20230825,182800,4844627270,14000,14000,14000,14000,0
|
|
20230825,182700,4844627270,14000,14000,14000,14000,0
|
|
20230825,182600,4844627270,14000,14000,14000,14000,0
|
|
20230825,182500,4844627270,14000,14000,14000,14000,0
|
|
20230825,182400,4844627270,14000,14000,14000,14000,0
|
|
20230825,182300,4844627270,14000,14000,14000,14000,0
|
|
20230825,182200,4844627270,14000,14000,14000,14000,0
|
|
20230825,182100,4844627270,14000,14000,14000,14000,0
|
|
20230825,182000,4844627270,14000,14000,14000,14000,0
|
|
20230825,181900,4844627270,14000,14000,14000,14000,0
|
|
20230825,181800,4844627270,14000,14000,14000,14000,0
|
|
20230825,181700,4844627270,14000,14000,14000,14000,0
|
|
20230825,181600,4844627270,14000,14000,14000,14000,0
|
|
20230825,181500,4844627270,14000,14000,14000,14000,0
|
|
20230825,181400,4844627270,14000,14000,14000,14000,22736
|
|
20230825,181300,4844627270,14000,14000,14000,14000,0
|
|
20230825,181200,4844627270,14000,14000,14000,14000,0
|
|
20230825,181100,4844627270,14000,14000,14000,14000,0
|
|
20230825,181000,4844627270,14000,14000,14000,14000,0
|
|
20230825,180900,4844627270,14000,14000,14000,14000,0
|
|
20230825,180800,4844627270,14000,14000,14000,14000,0
|
|
20230825,180700,4844627270,14000,14000,14000,14000,0
|
|
20230825,180600,4844627270,14000,14000,14000,14000,0
|
|
20230825,180500,4844627270,14000,14000,14000,14000,0
|
|
20230825,180400,4844627270,14000,14000,14000,14000,0
|
|
20230825,180300,4844627270,14000,14000,14000,14000,0
|
|
20230825,180200,4844627270,14000,14000,14000,14000,0
|
|
20230825,180100,4844627270,14000,14000,14000,14000,0
|
|
20230825,180000,4844627270,14000,14000,14000,14000,0
|
|
20230825,175900,4844627270,14000,14000,14000,14000,0
|
|
20230825,175800,4844627270,14000,14000,14000,14000,0
|
|
20230825,175700,4844627270,14000,14000,14000,14000,0
|
|
20230825,175600,4844627270,14000,14000,14000,14000,0
|
|
20230825,175500,4844627270,14000,14000,14000,14000,0
|
|
20230825,175400,4844627270,14000,14000,14000,14000,0
|
|
20230825,175300,4844627270,14000,14000,14000,14000,0
|
|
20230825,175200,4844627270,14000,14000,14000,14000,0
|
|
20230825,175100,4844627270,14000,14000,14000,14000,0
|
|
20230825,175000,4844627270,14000,14000,14000,14000,0
|
|
20230825,174900,4844627270,14000,14000,14000,14000,0
|
|
20230825,174800,4844627270,14000,14000,14000,14000,0
|
|
20230825,174700,4844627270,14000,14000,14000,14000,0
|
|
20230825,174600,4844627270,14000,14000,14000,14000,0
|
|
20230825,174500,4844627270,14000,14000,14000,14000,0
|
|
20230825,174400,4844627270,14000,14000,14000,14000,22736
|
|
20230825,174300,4844627270,14000,14000,14000,14000,0
|
|
20230825,174200,4844627270,14000,14000,14000,14000,0
|
|
20230825,174100,4844627270,14000,14000,14000,14000,0
|
|
20230825,174000,4844627270,14000,14000,14000,14000,0
|
|
20230825,173900,4844627270,14000,14000,14000,14000,0
|
|
20230825,173800,4844627270,14000,14000,14000,14000,0
|
|
20230825,173700,4844627270,14000,14000,14000,14000,0
|
|
20230825,173600,4844627270,14000,14000,14000,14000,0
|
|
20230825,173500,4844627270,14000,14000,14000,14000,0
|
|
20230825,173400,4844627270,14000,14000,14000,14000,0
|
|
20230825,173300,4844627270,14000,14000,14000,14000,0
|
|
20230825,173200,4844627270,14000,14000,14000,14000,0
|
|
20230825,173100,4844627270,14000,14000,14000,14000,0
|
|
20230825,173000,4844627270,14000,14000,14000,14000,0
|
|
20230825,172900,4844627270,14000,14000,14000,14000,0
|
|
20230825,172800,4844627270,14000,14000,14000,14000,0
|
|
20230825,172700,4844627270,14000,14000,14000,14000,0
|
|
20230825,172600,4844627270,14000,14000,14000,14000,0
|
|
20230825,172500,4844627270,14000,14000,14000,14000,0
|
|
20230825,172400,4844627270,14000,14000,14000,14000,0
|
|
20230825,172300,4844627270,14000,14000,14000,14000,0
|
|
20230825,172200,4844627270,14000,14000,14000,14000,0
|
|
20230825,172100,4844627270,14000,14000,14000,14000,0
|
|
20230825,172000,4844627270,14000,14000,14000,14000,0
|
|
20230825,171900,4844627270,14000,14000,14000,14000,0
|
|
20230825,171800,4844627270,14000,14000,14000,14000,0
|
|
20230825,171700,4844627270,14000,14000,14000,14000,0
|
|
20230825,171600,4844627270,14000,14000,14000,14000,0
|
|
20230825,171500,4844627270,14000,14000,14000,14000,0
|
|
20230825,171400,4844627270,14000,14000,14000,14000,22736
|
|
20230825,171300,4844627270,14000,14000,14000,14000,0
|
|
20230825,171200,4844627270,14000,14000,14000,14000,0
|
|
20230825,171100,4844627270,14000,14000,14000,14000,0
|
|
20230825,171000,4844627270,14000,14000,14000,14000,0
|
|
20230825,170900,4844627270,14000,14000,14000,14000,0
|
|
20230825,170800,4844627270,14000,14000,14000,14000,0
|
|
20230825,170700,4844627270,14000,14000,14000,14000,0
|
|
20230825,170600,4844627270,14000,14000,14000,14000,0
|
|
20230825,170500,4844627270,14000,14000,14000,14000,0
|
|
20230825,170400,4844627270,14000,14000,14000,14000,0
|
|
20230825,170300,4844627270,14000,14000,14000,14000,0
|
|
20230825,170200,4844627270,14000,14000,14000,14000,0
|
|
20230825,170100,4844627270,14000,14000,14000,14000,0
|
|
20230825,170000,4844627270,14000,14000,14000,14000,0
|
|
20230825,165900,4844627270,14000,14000,14000,14000,0
|
|
20230825,165800,4844627270,14000,14000,14000,14000,0
|
|
20230825,165700,4844627270,14000,14000,14000,14000,0
|
|
20230825,165600,4844627270,14000,14000,14000,14000,0
|
|
20230825,165500,4844627270,14000,14000,14000,14000,0
|
|
20230825,165400,4844627270,14000,14000,14000,14000,0
|
|
20230825,165300,4844627270,14000,14000,14000,14000,0
|
|
20230825,165200,4844627270,14000,14000,14000,14000,0
|
|
20230825,165100,4844627270,14000,14000,14000,14000,0
|
|
20230825,165000,4844627270,14000,14000,14000,14000,0
|
|
20230825,164900,4844627270,14000,14000,14000,14000,0
|
|
20230825,164800,4844627270,14000,14000,14000,14000,0
|
|
20230825,164700,4844627270,14000,14000,14000,14000,0
|
|
20230825,164600,4844627270,14000,14000,14000,14000,0
|
|
20230825,164500,4844627270,14000,14000,14000,14000,0
|
|
20230825,164400,4844627270,14000,14000,14000,14000,22736
|
|
20230825,164300,4844627270,14000,14000,14000,14000,0
|
|
20230825,164200,4844627270,14000,14000,14000,14000,0
|
|
20230825,164100,4844627270,14000,14000,14000,14000,0
|
|
20230825,164000,4844627270,14000,14000,14000,14000,0
|
|
20230825,163900,4844627270,14000,14000,14000,14000,0
|
|
20230825,163800,4844627270,14000,14000,14000,14000,0
|
|
20230825,163700,4844627270,14000,14000,14000,14000,0
|
|
20230825,163600,4844627270,14000,14000,14000,14000,0
|
|
20230825,163500,4844627270,14000,14000,14000,14000,0
|
|
20230825,163400,4844627270,14000,14000,14000,14000,0
|
|
20230825,163300,4844627270,14000,14000,14000,14000,0
|
|
20230825,163200,4844627270,14000,14000,14000,14000,0
|
|
20230825,163100,4844627270,14000,14000,14000,14000,0
|
|
20230825,163000,4844627270,14000,14000,14000,14000,0
|
|
20230825,162900,4844627270,14000,14000,14000,14000,0
|
|
20230825,162800,4844627270,14000,14000,14000,14000,0
|
|
20230825,162700,4844627270,14000,14000,14000,14000,0
|
|
20230825,162600,4844627270,14000,14000,14000,14000,0
|
|
20230825,162500,4844627270,14000,14000,14000,14000,0
|
|
20230825,162400,4844627270,14000,14000,14000,14000,0
|
|
20230825,162300,4844627270,14000,14000,14000,14000,0
|
|
20230825,162200,4844627270,14000,14000,14000,14000,0
|
|
20230825,162100,4844627270,14000,14000,14000,14000,0
|
|
20230825,162000,4844627270,14000,14000,14000,14000,0
|
|
20230825,161900,4844627270,14000,14000,14000,14000,0
|
|
20230825,161800,4844627270,14000,14000,14000,14000,0
|
|
20230825,161700,4844627270,14000,14000,14000,14000,0
|
|
20230825,161600,4844627270,14000,14000,14000,14000,0
|
|
20230825,161500,4844627270,14000,14000,14000,14000,0
|
|
20230825,161400,4844627270,14000,14000,14000,14000,22736
|
|
20230825,161300,4844627270,14000,14000,14000,14000,0
|
|
20230825,161200,4844627270,14000,14000,14000,14000,0
|
|
20230825,161100,4844627270,14000,14000,14000,14000,0
|
|
20230825,161000,4844627270,14000,14000,14000,14000,0
|
|
20230825,160900,4844627270,14000,14000,14000,14000,0
|
|
20230825,160800,4844627270,14000,14000,14000,14000,0
|
|
20230825,160700,4844627270,14000,14000,14000,14000,0
|
|
20230825,160600,4844627270,14000,14000,14000,14000,0
|
|
20230825,160500,4844627270,14000,14000,14000,14000,0
|
|
20230825,160400,4844627270,14000,14000,14000,14000,0
|
|
20230825,160300,4844627270,14000,14000,14000,14000,0
|
|
20230825,160200,4844627270,14000,14000,14000,14000,0
|
|
20230825,160100,4844627270,14000,14000,14000,14000,0
|
|
20230825,160000,4844627270,14000,14000,14000,14000,0
|
|
20230825,155900,4844627270,14000,14000,14000,14000,0
|
|
20230825,155800,4844627270,14000,14000,14000,14000,0
|
|
20230825,155700,4844627270,14000,14000,14000,14000,0
|
|
20230825,155600,4844627270,14000,14000,14000,14000,0
|
|
20230825,155500,4844627270,14000,14000,14000,14000,0
|
|
20230825,155400,4844627270,14000,14000,14000,14000,0
|
|
20230825,155300,4844627270,14000,14000,14000,14000,0
|
|
20230825,155200,4844627270,14000,14000,14000,14000,0
|
|
20230825,155100,4844627270,14000,14000,14000,14000,0
|
|
20230825,155000,4844627270,14000,14000,14000,14000,0
|
|
20230825,154900,4844627270,14000,14000,14000,14000,0
|
|
20230825,154800,4844627270,14000,14000,14000,14000,0
|
|
20230825,154700,4844627270,14000,14000,14000,14000,0
|
|
20230825,154600,4844627270,14000,14000,14000,14000,0
|
|
20230825,154500,4844627270,14000,14000,14000,14000,0
|
|
20230825,154400,4844627270,14000,14000,14000,14000,22736
|
|
20230825,154300,4844627270,14000,14000,14000,14000,0
|
|
20230825,154200,4844627270,14000,14000,14000,14000,0
|
|
20230825,154100,4844627270,14000,14000,14000,14000,0
|
|
20230825,154000,4844627270,14000,14000,14000,14000,0
|
|
20230825,153900,4844627270,14000,14000,14000,14000,0
|
|
20230825,153800,4844627270,14000,14000,14000,14000,0
|
|
20230825,153700,4844627270,14000,14000,14000,14000,0
|
|
20230825,153600,4844627270,14000,14000,14000,14000,0
|
|
20230825,153500,4844627270,14000,14000,14000,14000,0
|
|
20230825,153400,4844627270,14000,14000,14000,14000,0
|
|
20230825,153300,4844627270,14000,14000,14000,14000,0
|
|
20230825,153200,4844627270,14000,14000,14000,14000,0
|
|
20230825,153100,4844627270,14000,14000,14000,14000,0
|
|
20230825,153000,4844627270,14000,14000,14000,14000,22736
|
|
20230825,152900,4526323270,13980,13980,13980,13980,0
|
|
20230825,152800,4526323270,13980,13980,13980,13980,0
|
|
20230825,152700,4526323270,13980,13980,13980,13980,0
|
|
20230825,152600,4526323270,13980,13980,13980,13980,0
|
|
20230825,152500,4526323270,13980,13980,13980,13980,0
|
|
20230825,152400,4526323270,13980,13980,13980,13980,0
|
|
20230825,152300,4526323270,13980,13980,13980,13980,0
|
|
20230825,152200,4526323270,13980,13980,13980,13980,0
|
|
20230825,152100,4526323270,13980,13980,13980,13980,0
|
|
20230825,152000,4526323270,13980,13980,13980,13980,0
|
|
20230825,151900,4526323270,13980,13990,14000,13980,1377
|
|
20230825,151800,4507062080,13990,13990,14000,13990,1549
|
|
20230825,151700,4485384450,13990,13990,14000,13990,1532
|
|
20230825,151600,4463949690,13990,14000,14000,13990,714
|
|
20230825,151500,4453958020,14000,13990,14000,13990,470
|
|
20230825,151400,4447379450,14000,13990,14000,13980,5586
|
|
20230825,151300,4369179900,13980,13980,14000,13980,2618
|
|
20230825,151200,4332566670,13980,13990,13990,13980,416
|
|
20230825,151100,4326748810,13980,13990,14000,13980,1837
|
|
20230825,151000,4301054810,13990,13990,14000,13990,3661
|
|
20230825,150900,4249833390,13990,13990,14000,13990,766
|
|
20230825,150800,4239113810,13990,14000,14000,13990,1840
|
|
20230825,150700,4213362010,14000,13990,14000,13990,669
|
|
20230825,150600,4204000470,13990,13990,14000,13990,557
|
|
20230825,150500,4196206480,13990,14010,14010,13990,377
|
|
20230825,150400,4190930220,14000,13990,14010,13990,2828
|
|
20230825,150300,4151338280,14000,14000,14000,13990,480
|
|
20230825,150200,4144621590,13990,13990,14000,13990,428
|
|
20230825,150100,4138633860,13990,13990,14000,13990,550
|
|
20230825,150000,4130937910,13990,13990,14000,13990,627
|
|
20230825,145900,4122165620,13990,13990,14000,13990,1527
|
|
20230825,145800,4100792910,13990,14000,14000,13990,2557
|
|
20230825,145700,4065018690,14000,14000,14000,13990,482
|
|
20230825,145600,4058270930,14000,14000,14000,13990,1562
|
|
20230825,145500,4036405170,13990,13990,14000,13990,472
|
|
20230825,145400,4029801260,14000,14010,14010,13990,488
|
|
20230825,145300,4022973980,14000,14000,14010,14000,1623
|
|
20230825,145200,4000251490,14010,14000,14010,14000,629
|
|
20230825,145100,3991444450,14000,13990,14000,13990,1335
|
|
20230825,145000,3972756600,13990,13990,14000,13990,884
|
|
20230825,144900,3960384430,14000,13990,14000,13990,1523
|
|
20230825,144800,3939067200,14000,14000,14010,13990,1560
|
|
20230825,144700,3917227420,14000,14010,14010,14000,402
|
|
20230825,144600,3911598880,14010,14000,14010,14000,731
|
|
20230825,144500,3901364710,14000,14000,14010,14000,86
|
|
20230825,144400,3900160700,14000,14010,14010,14000,458
|
|
20230825,144300,3893746610,14000,14010,14010,14000,464
|
|
20230825,144200,3887248390,14010,14000,14010,14000,319
|
|
20230825,144100,3882782380,14000,14000,14000,14000,239
|
|
20230825,144000,3879436380,14000,13990,14010,13990,3166
|
|
20230825,143900,3835102310,14000,13990,14000,13990,375
|
|
20230825,143800,3829855930,14000,13990,14000,13990,466
|
|
20230825,143700,3823335450,14000,13990,14000,13990,36
|
|
20230825,143600,3822831790,13990,13990,14000,13990,329
|
|
20230825,143500,3818229070,13990,13990,14000,13990,442
|
|
20230825,143400,3812044490,13990,13990,14000,13990,323
|
|
20230825,143300,3807525710,13990,13990,14000,13990,731
|
|
20230825,143200,3797298240,13990,13990,14000,13990,1750
|
|
20230825,143100,3772815730,13990,13990,13990,13990,314
|
|
20230825,143000,3768422870,14000,13990,14000,13990,267
|
|
20230825,142900,3764687220,13990,13990,14000,13990,142
|
|
20230825,142800,3762700040,13990,14000,14000,13990,261
|
|
20230825,142700,3759048410,13990,14000,14000,13990,5746
|
|
20230825,142600,3678606540,14000,14000,14010,14000,337
|
|
20230825,142500,3673888040,14010,14000,14010,14000,990
|
|
20230825,142400,3660028030,14000,14000,14010,14000,438
|
|
20230825,142300,3653895900,14010,14010,14010,14000,297
|
|
20230825,142200,3649737310,14000,14010,14010,14000,627
|
|
20230825,142100,3640958210,14000,14000,14010,14000,741
|
|
20230825,142000,3630579100,14000,14000,14010,14000,493
|
|
20230825,141900,3623674870,14000,14000,14010,14000,486
|
|
20230825,141800,3616869370,14010,14010,14010,14000,541
|
|
20230825,141700,3609292910,14000,14000,14010,14000,85
|
|
20230825,141600,3608102900,14010,14000,14010,14000,245
|
|
20230825,141500,3604672800,14000,14000,14000,14000,659
|
|
20230825,141400,3595446800,14000,14000,14000,14000,446
|
|
20230825,141300,3589202800,14000,14000,14010,14000,167
|
|
20230825,141200,3586864290,14000,14000,14010,14000,293
|
|
20230825,141100,3582762080,14000,14000,14000,14000,247
|
|
20230825,141000,3579304080,14000,14010,14010,14000,271
|
|
20230825,140900,3575509890,14000,13990,14000,13990,1486
|
|
20230825,140800,3554708270,13990,14000,14000,13990,2463
|
|
20230825,140700,3520226530,14010,14010,14010,14000,2026
|
|
20230825,140600,3491844410,14000,14000,14000,14000,273
|
|
20230825,140500,3488022410,14000,14000,14010,14000,1455
|
|
20230825,140400,3467640580,14010,14000,14010,14000,180
|
|
20230825,140300,3465119040,14000,14010,14010,14000,241
|
|
20230825,140200,3461743690,14010,14000,14010,14000,325
|
|
20230825,140100,3457191170,14000,14000,14010,14000,101
|
|
20230825,140000,3455777070,14010,14000,14010,14000,131
|
|
20230825,135900,3453942560,14000,14000,14000,14000,131
|
|
20230825,135800,3452108560,14000,14000,14010,14000,1263
|
|
20230825,135700,3434426510,14010,14010,14010,14000,692
|
|
20230825,135600,3424737950,14010,14000,14010,14000,351
|
|
20230825,135500,3419822730,14000,14010,14010,14000,201
|
|
20230825,135400,3417006980,14000,14000,14000,14000,210
|
|
20230825,135300,3414066980,14000,14000,14010,14000,163
|
|
20230825,135200,3411784750,13990,14000,14000,13990,176
|
|
20230825,135100,3409321500,13990,13990,14000,13990,248
|
|
20230825,135000,3405849900,14000,13990,14000,13990,951
|
|
20230825,134900,3392536320,14000,14000,14000,13990,475
|
|
20230825,134800,3385886810,14000,14000,14000,13990,627
|
|
20230825,134700,3377109060,13990,13990,14000,13990,122
|
|
20230825,134600,3375402050,14000,14000,14000,13990,328
|
|
20230825,134500,3370810550,14000,14000,14000,14000,25
|
|
20230825,134400,3370460550,14000,14000,14000,13990,1253
|
|
20230825,134300,3352918790,14000,14000,14000,14000,131
|
|
20230825,134200,3351084790,14000,14000,14000,14000,50
|
|
20230825,134100,3350384790,14000,14010,14010,14000,120
|
|
20230825,134000,3348704780,13990,14000,14000,13990,254
|
|
20230825,133900,3345149270,13990,13990,13990,13990,49
|
|
20230825,133800,3344463760,14000,14000,14000,13990,223
|
|
20230825,133700,3341342020,14000,13990,14000,13990,1091
|
|
20230825,133600,3326076910,13990,13990,14000,13990,2746
|
|
20230825,133500,3287660340,13990,13990,14000,13990,118
|
|
20230825,133400,3286008830,14000,14000,14000,13990,41
|
|
20230825,133300,3285435070,13990,14000,14000,13990,363
|
|
20230825,133200,3280353320,14000,13990,14000,13990,591
|
|
20230825,133100,3272079570,14000,14000,14000,13990,196
|
|
20230825,133000,3269335810,13990,13990,14000,13990,53
|
|
20230825,132900,3268594330,14000,14000,14000,13990,3291
|
|
20230825,132800,3222520830,14000,14000,14000,13990,3104
|
|
20230825,132700,3179080820,14000,14000,14000,13990,166
|
|
20230825,132600,3176758370,13990,14000,14000,13990,558
|
|
20230825,132500,3168946860,14000,13990,14000,13990,1039
|
|
20230825,132400,3154411040,14000,14010,14010,13990,10087
|
|
20230825,132300,3013195960,14010,14010,14020,14000,12745
|
|
20230825,132200,2834655480,14020,14030,14030,14010,4603
|
|
20230825,132100,2770116420,14030,14050,14050,14020,7262
|
|
20230825,132000,2668178790,14060,14050,14060,14050,126
|
|
20230825,131900,2666407720,14050,14050,14060,14050,103
|
|
20230825,131800,2664960530,14060,14060,14060,14050,460
|
|
20230825,131700,2658493420,14060,14060,14060,14050,1470
|
|
20230825,131600,2637826470,14060,14060,14060,14060,863
|
|
20230825,131500,2625692690,14060,14060,14060,14060,25
|
|
20230825,131400,2625341190,14060,14060,14060,14060,49
|
|
20230825,131300,2624652250,14060,14060,14060,14060,33
|
|
20230825,131200,2624188270,14060,14070,14070,14060,51
|
|
20230825,131100,2623471190,14060,14060,14060,14060,50
|
|
20230825,131000,2622768190,14060,14070,14070,14060,624
|
|
20230825,130900,2613993750,14060,14060,14070,14050,1137
|
|
20230825,130800,2598006930,14060,14050,14060,14050,188
|
|
20230825,130700,2595364500,14050,14050,14050,14040,636
|
|
20230825,130600,2586428710,14040,14040,14040,14040,0
|
|
20230825,130500,2586428710,14040,14050,14050,14040,588
|
|
20230825,130400,2578170810,14050,14050,14050,14050,44
|
|
20230825,130300,2577552610,14050,14050,14060,14050,336
|
|
20230825,130200,2572831780,14050,14050,14060,14050,73
|
|
20230825,130100,2571806090,14050,14050,14050,14050,1233
|
|
20230825,130000,2554482440,14040,14050,14050,14040,109
|
|
20230825,125900,2552951080,14040,14050,14050,14040,95
|
|
20230825,125800,2551616490,14040,14050,14050,14040,107
|
|
20230825,125700,2550114150,14050,14040,14050,14040,224
|
|
20230825,125600,2546967900,14040,14050,14050,14040,67
|
|
20230825,125500,2546026580,14050,14050,14050,14050,173
|
|
20230825,125400,2543595930,14050,14050,14050,14040,2658
|
|
20230825,125300,2506251040,14060,14060,14060,14050,474
|
|
20230825,125200,2499590110,14070,14070,14070,14070,372
|
|
20230825,125100,2494356070,14070,14070,14070,14060,219
|
|
20230825,125000,2491276800,14070,14060,14070,14060,153
|
|
20230825,124900,2489125520,14060,14060,14060,14060,782
|
|
20230825,124800,2478130600,14060,14070,14070,14060,364
|
|
20230825,124700,2473011120,14070,14070,14070,14060,406
|
|
20230825,124600,2467301030,14060,14060,14060,14060,81
|
|
20230825,124500,2466162170,14070,14070,14070,14070,138
|
|
20230825,124400,2464220510,14070,14060,14070,14060,72
|
|
20230825,124300,2463207590,14070,14070,14070,14070,52
|
|
20230825,124200,2462475950,14070,14060,14070,14060,816
|
|
20230825,124100,2451001570,14070,14070,14070,14060,226
|
|
20230825,124000,2447822270,14070,14070,14070,14070,13
|
|
20230825,123900,2447639360,14070,14070,14070,14070,75
|
|
20230825,123800,2446584110,14070,14060,14070,14060,526
|
|
20230825,123700,2439183300,14070,14070,14070,14060,358
|
|
20230825,123600,2434149340,14070,14070,14070,14070,587
|
|
20230825,123500,2425890250,14080,14080,14080,14070,582
|
|
20230825,123400,2417700190,14080,14080,14080,14080,49
|
|
20230825,123300,2417010270,14080,14080,14080,14080,285
|
|
20230825,123200,2412997470,14080,14080,14080,14080,84
|
|
20230825,123100,2411814750,14070,14080,14080,14070,377
|
|
20230825,123000,2406506700,14080,14080,14080,14080,392
|
|
20230825,122900,2400987340,14070,14080,14080,14070,153
|
|
20230825,122800,2398834200,14070,14070,14070,14070,0
|
|
20230825,122700,2398834200,14070,14070,14070,14070,22
|
|
20230825,122600,2398524660,14070,14070,14070,14070,13
|
|
20230825,122500,2398341750,14070,14070,14070,14070,151
|
|
20230825,122400,2396217180,14070,14070,14070,14070,354
|
|
20230825,122300,2391236400,14070,14070,14070,14070,125
|
|
20230825,122200,2389477650,14070,14070,14070,14070,159
|
|
20230825,122100,2387240520,14070,14070,14070,14070,692
|
|
20230825,122000,2377504080,14070,14070,14070,14070,13
|
|
20230825,121900,2377321170,14060,14060,14060,14060,11
|
|
20230825,121800,2377166510,14060,14070,14070,14060,725
|
|
20230825,121700,2366967350,14070,14070,14070,14070,39
|
|
20230825,121600,2366418620,14070,14070,14080,14070,600
|
|
20230825,121500,2357976200,14070,14080,14080,14070,133
|
|
20230825,121400,2356104240,14080,14080,14080,14080,293
|
|
20230825,121300,2351978800,14080,14080,14080,14080,40
|
|
20230825,121200,2351415600,14070,14080,14080,14070,84
|
|
20230825,121100,2350233650,14080,14080,14080,14070,81
|
|
20230825,121000,2349093240,14070,14070,14080,14070,294
|
|
20230825,120900,2344956220,14080,14080,14080,14080,110
|
|
20230825,120800,2343407420,14080,14090,14090,14080,41
|
|
20230825,120700,2342829930,14090,14090,14090,14090,38
|
|
20230825,120600,2342294510,14090,14070,14090,14070,2870
|
|
20230825,120500,2301889210,14070,14070,14070,14070,1
|
|
20230825,120400,2301875140,14070,14070,14070,14070,30
|
|
20230825,120300,2301453040,14070,14070,14070,14070,77
|
|
20230825,120200,2300369650,14080,14080,14080,14080,8
|
|
20230825,120100,2300257010,14080,14080,14080,14060,612
|
|
20230825,120000,2291645140,14080,14080,14080,14080,2
|
|
20230825,115900,2291616980,14070,14080,14080,14070,286
|
|
20230825,115800,2287590910,14080,14080,14080,14080,1
|
|
20230825,115700,2287576830,14060,14080,14080,14060,808
|
|
20230825,115600,2276210830,14070,14060,14070,14060,317
|
|
20230825,115500,2271751050,14060,14060,14070,14060,121
|
|
20230825,115400,2270049780,14060,14060,14080,14060,1238
|
|
20230825,115300,2252642900,14060,14080,14080,14060,673
|
|
20230825,115200,2243179000,14080,14070,14080,14070,57
|
|
20230825,115100,2242376910,14070,14070,14070,14070,1024
|
|
20230825,115000,2227969230,14080,14090,14090,14080,345
|
|
20230825,114900,2223110920,14080,14090,14090,14080,211
|
|
20230825,114800,2220137940,14090,14090,14090,14090,2
|
|
20230825,114700,2220109760,14090,14090,14090,14080,1494
|
|
20230825,114600,2199069300,14090,14090,14090,14090,10
|
|
20230825,114500,2198928400,14090,14090,14090,14090,82
|
|
20230825,114400,2197773020,14090,14090,14090,14090,191
|
|
20230825,114300,2195081830,14100,14090,14100,14090,150
|
|
20230825,114200,2192968310,14090,14100,14100,14090,206
|
|
20230825,114100,2190065760,14090,14100,14100,14090,513
|
|
20230825,114000,2182836960,14100,14100,14100,14100,5
|
|
20230825,113900,2182766460,14100,14100,14100,14090,150
|
|
20230825,113800,2180652410,14100,14100,14100,14090,1830
|
|
20230825,113700,2154851700,14100,14100,14110,14100,111
|
|
20230825,113600,2153286590,14100,14110,14110,14100,171
|
|
20230825,113500,2150873790,14100,14110,14120,14100,622
|
|
20230825,113400,2142098110,14120,14120,14120,14120,41
|
|
20230825,113300,2141519190,14110,14110,14110,14110,110
|
|
20230825,113200,2139967090,14110,14120,14120,14110,525
|
|
20230825,113100,2132558740,14110,14120,14120,14110,22
|
|
20230825,113000,2132248310,14120,14110,14120,14110,13
|
|
20230825,112900,2132064870,14110,14120,14120,14110,437
|
|
20230825,112800,2125897930,14110,14110,14110,14110,0
|
|
20230825,112700,2125897930,14110,14110,14110,14110,48
|
|
20230825,112600,2125220650,14110,14110,14110,14110,76
|
|
20230825,112500,2124148290,14110,14110,14110,14110,54
|
|
20230825,112400,2123386350,14110,14110,14110,14110,0
|
|
20230825,112300,2123386350,14110,14120,14120,14110,197
|
|
20230825,112200,2120604720,14120,14100,14120,14100,2685
|
|
20230825,112100,2082717490,14100,14110,14110,14100,119
|
|
20230825,112000,2081039560,14100,14100,14100,14100,159
|
|
20230825,111900,2078797660,14100,14100,14100,14100,30
|
|
20230825,111800,2078374660,14100,14100,14100,14100,21
|
|
20230825,111700,2078078560,14100,14110,14120,14100,976
|
|
20230825,111600,2064307160,14120,14100,14120,14100,1327
|
|
20230825,111500,2045592200,14100,14110,14120,14100,737
|
|
20230825,111400,2035194790,14100,14100,14100,14100,76
|
|
20230825,111300,2034123190,14100,14110,14120,14100,313
|
|
20230825,111200,2029706720,14110,14080,14110,14080,5322
|
|
20230825,111100,1954656280,14080,14070,14080,14070,6
|
|
20230825,111000,1954571820,14070,14080,14080,14070,472
|
|
20230825,110900,1947930750,14080,14090,14090,14080,429
|
|
20230825,110800,1941888390,14090,14090,14100,14090,50
|
|
20230825,110700,1941183880,14090,14100,14100,14090,30
|
|
20230825,110600,1940761170,14080,14080,14080,14080,110
|
|
20230825,110500,1939212370,14080,14090,14090,14080,447
|
|
20230825,110400,1932917960,14090,14100,14100,14090,140
|
|
20230825,110300,1930945040,14100,14100,14100,14100,65
|
|
20230825,110200,1930028540,14100,14110,14110,14100,207
|
|
20230825,110100,1927109010,14120,14110,14120,14110,464
|
|
20230825,110000,1920559010,14130,14110,14140,14100,9840
|
|
20230825,105900,1781503670,14110,14080,14110,14080,1598
|
|
20230825,105800,1758972310,14070,14090,14090,14070,8
|
|
20230825,105700,1758859670,14090,14090,14090,14090,97
|
|
20230825,105600,1757492940,14090,14080,14100,14080,1653
|
|
20230825,105500,1734203150,14090,14060,14090,14060,379
|
|
20230825,105400,1728864750,14060,14060,14070,14060,2414
|
|
20230825,105300,1694900810,14060,14080,14090,14060,376
|
|
20230825,105200,1689608750,14070,14060,14070,14060,112
|
|
20230825,105100,1688033560,14070,14070,14070,14070,173
|
|
20230825,105000,1685599450,14070,14050,14080,14050,288
|
|
20230825,104900,1681545710,14070,14030,14080,14030,2792
|
|
20230825,104800,1642321020,14040,14040,14050,14030,3007
|
|
20230825,104700,1600129000,14040,14040,14040,14040,11
|
|
20230825,104600,1599974560,14050,14050,14050,14050,52
|
|
20230825,104500,1599243960,14050,14050,14050,14040,131
|
|
20230825,104400,1597404410,14040,14040,14050,14040,331
|
|
20230825,104300,1592757110,14040,14040,14050,14040,452
|
|
20230825,104200,1586411020,14040,14040,14040,14040,109
|
|
20230825,104100,1584880660,14030,14040,14040,14030,1352
|
|
20230825,104000,1565911510,14040,14040,14040,14030,127
|
|
20230825,103900,1564129230,14050,14050,14050,14040,1993
|
|
20230825,103800,1536139630,14060,14060,14060,14060,528
|
|
20230825,103700,1528715950,14060,14060,14060,14060,298
|
|
20230825,103600,1524526070,14060,14070,14070,14060,8
|
|
20230825,103500,1524413520,14070,14060,14070,14060,17
|
|
20230825,103400,1524174340,14060,14060,14060,14060,362
|
|
20230825,103300,1519084620,14050,14060,14060,14050,189
|
|
20230825,103200,1516428930,14060,14060,14060,14060,128
|
|
20230825,103100,1514629250,14050,14060,14080,14050,3130
|
|
20230825,103000,1470621730,14050,14050,14050,14050,70
|
|
20230825,102900,1469638230,14060,14070,14070,14060,521
|
|
20230825,102800,1462312950,14060,14060,14070,14060,245
|
|
20230825,102700,1458865930,14070,14070,14070,14070,266
|
|
20230825,102600,1455123310,14070,14070,14070,14070,0
|
|
20230825,102500,1455123310,14070,14070,14070,14070,302
|
|
20230825,102400,1450874170,14080,14080,14080,14070,230
|
|
20230825,102300,1447638030,14080,14070,14080,14070,211
|
|
20230825,102200,1444669250,14070,14070,14080,14070,82
|
|
20230825,102100,1443515500,14080,14080,14080,14070,42
|
|
20230825,102000,1442924250,14080,14080,14080,14080,8
|
|
20230825,101900,1442811610,14080,14090,14100,14080,316
|
|
20230825,101800,1438357240,14100,14080,14100,14080,166
|
|
20230825,101700,1436018040,14090,14090,14090,14090,142
|
|
20230825,101600,1434017260,14090,14100,14100,14090,46
|
|
20230825,101500,1433369060,14090,14080,14090,14080,350
|
|
20230825,101400,1428440720,14080,14070,14090,14070,48
|
|
20230825,101300,1427764640,14090,14090,14090,14090,1
|
|
20230825,101200,1427750550,14100,14090,14100,14070,277
|
|
20230825,101100,1423848000,14100,14090,14100,14090,1942
|
|
20230825,101000,1396465940,14090,14100,14100,14070,878
|
|
20230825,100900,1384101490,14070,14100,14100,14070,2756
|
|
20230825,100800,1345244290,14070,14070,14100,14070,1470
|
|
20230825,100700,1324545240,14060,14060,14060,14060,615
|
|
20230825,100600,1315898340,14060,14060,14060,14060,51
|
|
20230825,100500,1315181280,14050,14060,14060,14050,111
|
|
20230825,100400,1313620690,14060,14050,14060,14050,130
|
|
20230825,100300,1311793980,14050,14030,14050,14030,872
|
|
20230825,100200,1299549470,14040,14040,14040,14040,88
|
|
20230825,100100,1298313950,14040,14030,14040,14030,554
|
|
20230825,100000,1290536030,14030,14050,14050,14030,154
|
|
20230825,095900,1288374390,14040,14060,14060,14040,412
|
|
20230825,095800,1282581790,14060,14080,14080,14060,105
|
|
20230825,095700,1281105410,14060,14100,14100,14040,3742
|
|
20230825,095600,1228523850,14070,14050,14100,14050,3150
|
|
20230825,095500,1184210780,14050,14040,14050,14030,168
|
|
20230825,095400,1181852060,14040,14040,14040,14040,174
|
|
20230825,095300,1179409100,14040,14020,14040,14020,3164
|
|
20230825,095200,1135019220,14020,14030,14030,14020,173
|
|
20230825,095100,1132592040,14030,14020,14030,14020,103
|
|
20230825,095000,1131147920,14020,14030,14030,14020,7
|
|
20230825,094900,1131049760,14030,14020,14030,14020,2
|
|
20230825,094800,1131021710,14030,14030,14030,14020,738
|
|
20230825,094700,1120668120,14030,14020,14030,14020,371
|
|
20230825,094600,1115464090,14020,14020,14030,14020,512
|
|
20230825,094500,1108284850,14030,14030,14030,14020,228
|
|
20230825,094400,1105087210,14030,14030,14030,14030,29
|
|
20230825,094300,1104680340,14030,14030,14040,14030,884
|
|
20230825,094200,1092277770,14030,14050,14060,14030,10498
|
|
20230825,094100,944861670,14050,14060,14060,14050,96
|
|
20230825,094000,943512590,14050,14060,14120,14050,7155
|
|
20230825,093900,842810680,14060,14080,14080,14060,1221
|
|
20230825,093800,825631310,14080,14090,14090,14070,142
|
|
20230825,093700,823632130,14090,14080,14090,14080,62
|
|
20230825,093600,822759090,14080,14070,14090,14060,535
|
|
20230825,093500,815232010,14080,14080,14100,14080,532
|
|
20230825,093400,807736910,14080,14080,14080,14060,880
|
|
20230825,093300,795355340,14080,14100,14100,14080,397
|
|
20230825,093200,789764870,14100,14100,14100,14100,36
|
|
20230825,093100,789257270,14100,14100,14100,14090,175
|
|
20230825,093000,786789780,14100,14090,14100,14070,2441
|
|
20230825,092900,752407280,14100,14110,14110,14100,1017
|
|
20230825,092800,738067080,14110,14090,14110,14090,538
|
|
20230825,092700,730479430,14090,14090,14100,14090,219
|
|
20230825,092600,727393710,14090,14050,14090,14050,4427
|
|
20230825,092500,665118590,14050,14030,14050,14030,354
|
|
20230825,092400,660149360,14030,14040,14040,14030,11
|
|
20230825,092300,659995020,14040,14040,14040,14030,232
|
|
20230825,092200,656737750,14040,14040,14050,14040,914
|
|
20230825,092100,643901580,14040,14050,14050,14040,669
|
|
20230825,092000,634502200,14050,14050,14050,14050,802
|
|
20230825,091900,623234100,14050,14050,14050,14040,55
|
|
20230825,091800,622461400,14040,14030,14040,14030,656
|
|
20230825,091700,613256590,14030,14030,14030,14030,504
|
|
20230825,091600,606185470,14040,14040,14040,14040,1958
|
|
20230825,091500,578695150,14050,14050,14060,14050,565
|
|
20230825,091400,570756840,14060,14050,14060,14050,768
|
|
20230825,091300,559963980,14050,14050,14060,14030,717
|
|
20230825,091200,549892380,14050,14040,14050,14020,1090
|
|
20230825,091100,534596110,14040,14030,14040,14030,96
|
|
20230825,091000,533248720,14030,14040,14040,14020,1554
|
|
20230825,090900,511455130,14040,14040,14050,14040,293
|
|
20230825,090800,507341400,14040,14050,14050,14040,3365
|
|
20230825,090700,460092310,14050,14040,14050,14040,1008
|
|
20230825,090600,445934480,14040,14040,14040,14030,507
|
|
20230825,090500,438818310,14030,14010,14040,14010,2470
|
|
20230825,090400,404161800,14020,14010,14020,14010,818
|
|
20230825,090300,392697320,14010,14030,14030,14010,2843
|
|
20230825,090200,352845520,14030,14000,14030,14000,1347
|
|
20230825,090100,333967810,14000,13980,14000,13970,13441
|
|
20230825,090000,146015780,13980,13990,14050,13970,10438
|