594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185100,2281436535,2090,2090,2090,2090,9983
|
|
20230825,185000,2281436535,2090,2090,2090,2090,0
|
|
20230825,184900,2281436535,2090,2090,2090,2090,0
|
|
20230825,184800,2281436535,2090,2090,2090,2090,0
|
|
20230825,184700,2281436535,2090,2090,2090,2090,0
|
|
20230825,184600,2281436535,2090,2090,2090,2090,0
|
|
20230825,184500,2281436535,2090,2090,2090,2090,0
|
|
20230825,184400,2281436535,2090,2090,2090,2090,0
|
|
20230825,184300,2281436535,2090,2090,2090,2090,0
|
|
20230825,184200,2281436535,2090,2090,2090,2090,0
|
|
20230825,184100,2281436535,2090,2090,2090,2090,0
|
|
20230825,184000,2281436535,2090,2090,2090,2090,0
|
|
20230825,183900,2281436535,2090,2090,2090,2090,0
|
|
20230825,183800,2281436535,2090,2090,2090,2090,0
|
|
20230825,183700,2281436535,2090,2090,2090,2090,0
|
|
20230825,183600,2281436535,2090,2090,2090,2090,0
|
|
20230825,183500,2281436535,2090,2090,2090,2090,0
|
|
20230825,183400,2281436535,2090,2090,2090,2090,0
|
|
20230825,183300,2281436535,2090,2090,2090,2090,0
|
|
20230825,183200,2281436535,2090,2090,2090,2090,0
|
|
20230825,183100,2281436535,2090,2090,2090,2090,0
|
|
20230825,183000,2281436535,2090,2090,2090,2090,0
|
|
20230825,182900,2281436535,2090,2090,2090,2090,0
|
|
20230825,182800,2281436535,2090,2090,2090,2090,0
|
|
20230825,182700,2281436535,2090,2090,2090,2090,0
|
|
20230825,182600,2281436535,2090,2090,2090,2090,0
|
|
20230825,182500,2281436535,2090,2090,2090,2090,0
|
|
20230825,182400,2281436535,2090,2090,2090,2090,0
|
|
20230825,182300,2281436535,2090,2090,2090,2090,0
|
|
20230825,182200,2281436535,2090,2090,2090,2090,0
|
|
20230825,182100,2281436535,2090,2090,2090,2090,9983
|
|
20230825,182000,2281436535,2090,2090,2090,2090,0
|
|
20230825,181900,2281436535,2090,2090,2090,2090,0
|
|
20230825,181800,2281436535,2090,2090,2090,2090,0
|
|
20230825,181700,2281436535,2090,2090,2090,2090,0
|
|
20230825,181600,2281436535,2090,2090,2090,2090,0
|
|
20230825,181500,2281436535,2090,2090,2090,2090,0
|
|
20230825,181400,2281436535,2090,2090,2090,2090,0
|
|
20230825,181300,2281436535,2090,2090,2090,2090,0
|
|
20230825,181200,2281436535,2090,2090,2090,2090,0
|
|
20230825,181100,2281436535,2090,2090,2090,2090,0
|
|
20230825,181000,2281436535,2090,2090,2090,2090,0
|
|
20230825,180900,2281436535,2090,2090,2090,2090,0
|
|
20230825,180800,2281436535,2090,2090,2090,2090,0
|
|
20230825,180700,2281436535,2090,2090,2090,2090,0
|
|
20230825,180600,2281436535,2090,2090,2090,2090,0
|
|
20230825,180500,2281436535,2090,2090,2090,2090,0
|
|
20230825,180400,2281436535,2090,2090,2090,2090,0
|
|
20230825,180300,2281436535,2090,2090,2090,2090,0
|
|
20230825,180200,2281436535,2090,2090,2090,2090,0
|
|
20230825,180100,2281436535,2090,2090,2090,2090,0
|
|
20230825,180000,2281436535,2090,2090,2090,2090,0
|
|
20230825,175900,2281436535,2090,2090,2090,2090,0
|
|
20230825,175800,2281436535,2090,2090,2090,2090,0
|
|
20230825,175700,2281436535,2090,2090,2090,2090,0
|
|
20230825,175600,2281436535,2090,2090,2090,2090,0
|
|
20230825,175500,2281436535,2090,2090,2090,2090,0
|
|
20230825,175400,2281436535,2090,2090,2090,2090,0
|
|
20230825,175300,2281436535,2090,2090,2090,2090,0
|
|
20230825,175200,2281436535,2090,2090,2090,2090,0
|
|
20230825,175100,2281436535,2090,2090,2090,2090,9983
|
|
20230825,175000,2281436535,2090,2090,2090,2090,0
|
|
20230825,174900,2281436535,2090,2090,2090,2090,0
|
|
20230825,174800,2281436535,2090,2090,2090,2090,0
|
|
20230825,174700,2281436535,2090,2090,2090,2090,0
|
|
20230825,174600,2281436535,2090,2090,2090,2090,0
|
|
20230825,174500,2281436535,2090,2090,2090,2090,0
|
|
20230825,174400,2281436535,2090,2090,2090,2090,0
|
|
20230825,174300,2281436535,2090,2090,2090,2090,0
|
|
20230825,174200,2281436535,2090,2090,2090,2090,0
|
|
20230825,174100,2281436535,2090,2090,2090,2090,0
|
|
20230825,174000,2281436535,2090,2090,2090,2090,0
|
|
20230825,173900,2281436535,2090,2090,2090,2090,0
|
|
20230825,173800,2281436535,2090,2090,2090,2090,0
|
|
20230825,173700,2281436535,2090,2090,2090,2090,0
|
|
20230825,173600,2281436535,2090,2090,2090,2090,0
|
|
20230825,173500,2281436535,2090,2090,2090,2090,0
|
|
20230825,173400,2281436535,2090,2090,2090,2090,0
|
|
20230825,173300,2281436535,2090,2090,2090,2090,0
|
|
20230825,173200,2281436535,2090,2090,2090,2090,0
|
|
20230825,173100,2281436535,2090,2090,2090,2090,0
|
|
20230825,173000,2281436535,2090,2090,2090,2090,0
|
|
20230825,172900,2281436535,2090,2090,2090,2090,0
|
|
20230825,172800,2281436535,2090,2090,2090,2090,0
|
|
20230825,172700,2281436535,2090,2090,2090,2090,0
|
|
20230825,172600,2281436535,2090,2090,2090,2090,0
|
|
20230825,172500,2281436535,2090,2090,2090,2090,0
|
|
20230825,172400,2281436535,2090,2090,2090,2090,0
|
|
20230825,172300,2281436535,2090,2090,2090,2090,0
|
|
20230825,172200,2281436535,2090,2090,2090,2090,0
|
|
20230825,172100,2281436535,2090,2090,2090,2090,9983
|
|
20230825,172000,2281436535,2090,2090,2090,2090,0
|
|
20230825,171900,2281436535,2090,2090,2090,2090,0
|
|
20230825,171800,2281436535,2090,2090,2090,2090,0
|
|
20230825,171700,2281436535,2090,2090,2090,2090,0
|
|
20230825,171600,2281436535,2090,2090,2090,2090,0
|
|
20230825,171500,2281436535,2090,2090,2090,2090,0
|
|
20230825,171400,2281436535,2090,2090,2090,2090,0
|
|
20230825,171300,2281436535,2090,2090,2090,2090,0
|
|
20230825,171200,2281436535,2090,2090,2090,2090,0
|
|
20230825,171100,2281436535,2090,2090,2090,2090,0
|
|
20230825,171000,2281436535,2090,2090,2090,2090,0
|
|
20230825,170900,2281436535,2090,2090,2090,2090,0
|
|
20230825,170800,2281436535,2090,2090,2090,2090,0
|
|
20230825,170700,2281436535,2090,2090,2090,2090,0
|
|
20230825,170600,2281436535,2090,2090,2090,2090,0
|
|
20230825,170500,2281436535,2090,2090,2090,2090,0
|
|
20230825,170400,2281436535,2090,2090,2090,2090,0
|
|
20230825,170300,2281436535,2090,2090,2090,2090,0
|
|
20230825,170200,2281436535,2090,2090,2090,2090,0
|
|
20230825,170100,2281436535,2090,2090,2090,2090,0
|
|
20230825,170000,2281436535,2090,2090,2090,2090,0
|
|
20230825,165900,2281436535,2090,2090,2090,2090,0
|
|
20230825,165800,2281436535,2090,2090,2090,2090,0
|
|
20230825,165700,2281436535,2090,2090,2090,2090,0
|
|
20230825,165600,2281436535,2090,2090,2090,2090,0
|
|
20230825,165500,2281436535,2090,2090,2090,2090,0
|
|
20230825,165400,2281436535,2090,2090,2090,2090,0
|
|
20230825,165300,2281436535,2090,2090,2090,2090,0
|
|
20230825,165200,2281436535,2090,2090,2090,2090,0
|
|
20230825,165100,2281436535,2090,2090,2090,2090,9983
|
|
20230825,165000,2281436535,2090,2090,2090,2090,0
|
|
20230825,164900,2281436535,2090,2090,2090,2090,0
|
|
20230825,164800,2281436535,2090,2090,2090,2090,0
|
|
20230825,164700,2281436535,2090,2090,2090,2090,0
|
|
20230825,164600,2281436535,2090,2090,2090,2090,0
|
|
20230825,164500,2281436535,2090,2090,2090,2090,0
|
|
20230825,164400,2281436535,2090,2090,2090,2090,0
|
|
20230825,164300,2281436535,2090,2090,2090,2090,0
|
|
20230825,164200,2281436535,2090,2090,2090,2090,0
|
|
20230825,164100,2281436535,2090,2090,2090,2090,0
|
|
20230825,164000,2281436535,2090,2090,2090,2090,0
|
|
20230825,163900,2281436535,2090,2090,2090,2090,0
|
|
20230825,163800,2281436535,2090,2090,2090,2090,0
|
|
20230825,163700,2281436535,2090,2090,2090,2090,0
|
|
20230825,163600,2281436535,2090,2090,2090,2090,0
|
|
20230825,163500,2281436535,2090,2090,2090,2090,0
|
|
20230825,163400,2281436535,2090,2090,2090,2090,0
|
|
20230825,163300,2281436535,2090,2090,2090,2090,0
|
|
20230825,163200,2281436535,2090,2090,2090,2090,0
|
|
20230825,163100,2281436535,2090,2090,2090,2090,0
|
|
20230825,163000,2281436535,2090,2090,2090,2090,0
|
|
20230825,162900,2281436535,2090,2090,2090,2090,0
|
|
20230825,162800,2281436535,2090,2090,2090,2090,0
|
|
20230825,162700,2281436535,2090,2090,2090,2090,0
|
|
20230825,162600,2281436535,2090,2090,2090,2090,0
|
|
20230825,162500,2281436535,2090,2090,2090,2090,0
|
|
20230825,162400,2281436535,2090,2090,2090,2090,0
|
|
20230825,162300,2281436535,2090,2090,2090,2090,0
|
|
20230825,162200,2281436535,2090,2090,2090,2090,0
|
|
20230825,162100,2281436535,2090,2090,2090,2090,9983
|
|
20230825,162000,2281436535,2090,2090,2090,2090,0
|
|
20230825,161900,2281436535,2090,2090,2090,2090,0
|
|
20230825,161800,2281436535,2090,2090,2090,2090,0
|
|
20230825,161700,2281436535,2090,2090,2090,2090,0
|
|
20230825,161600,2281436535,2090,2090,2090,2090,0
|
|
20230825,161500,2281436535,2090,2090,2090,2090,0
|
|
20230825,161400,2281436535,2090,2090,2090,2090,0
|
|
20230825,161300,2281436535,2090,2090,2090,2090,0
|
|
20230825,161200,2281436535,2090,2090,2090,2090,0
|
|
20230825,161100,2281436535,2090,2090,2090,2090,0
|
|
20230825,161000,2281436535,2090,2090,2090,2090,0
|
|
20230825,160900,2281436535,2090,2090,2090,2090,0
|
|
20230825,160800,2281436535,2090,2090,2090,2090,0
|
|
20230825,160700,2281436535,2090,2090,2090,2090,0
|
|
20230825,160600,2281436535,2090,2090,2090,2090,0
|
|
20230825,160500,2281436535,2090,2090,2090,2090,0
|
|
20230825,160400,2281436535,2090,2090,2090,2090,0
|
|
20230825,160300,2281436535,2090,2090,2090,2090,0
|
|
20230825,160200,2281436535,2090,2090,2090,2090,0
|
|
20230825,160100,2281436535,2090,2090,2090,2090,0
|
|
20230825,160000,2281436535,2090,2090,2090,2090,0
|
|
20230825,155900,2281436535,2090,2090,2090,2090,0
|
|
20230825,155800,2281436535,2090,2090,2090,2090,0
|
|
20230825,155700,2281436535,2090,2090,2090,2090,0
|
|
20230825,155600,2281436535,2090,2090,2090,2090,0
|
|
20230825,155500,2281436535,2090,2090,2090,2090,0
|
|
20230825,155400,2281436535,2090,2090,2090,2090,0
|
|
20230825,155300,2281436535,2090,2090,2090,2090,0
|
|
20230825,155200,2281436535,2090,2090,2090,2090,0
|
|
20230825,155100,2281436535,2090,2090,2090,2090,9983
|
|
20230825,155000,2281436535,2090,2090,2090,2090,0
|
|
20230825,154900,2281436535,2090,2090,2090,2090,0
|
|
20230825,154800,2281436535,2090,2090,2090,2090,0
|
|
20230825,154700,2281436535,2090,2090,2090,2090,0
|
|
20230825,154600,2281436535,2090,2090,2090,2090,0
|
|
20230825,154500,2281436535,2090,2090,2090,2090,0
|
|
20230825,154400,2281436535,2090,2090,2090,2090,0
|
|
20230825,154300,2281436535,2090,2090,2090,2090,0
|
|
20230825,154200,2281436535,2090,2090,2090,2090,0
|
|
20230825,154100,2281436535,2090,2090,2090,2090,0
|
|
20230825,154000,2281436535,2090,2090,2090,2090,0
|
|
20230825,153900,2281436535,2090,2090,2090,2090,0
|
|
20230825,153800,2281436535,2090,2090,2090,2090,0
|
|
20230825,153700,2281436535,2090,2090,2090,2090,0
|
|
20230825,153600,2281436535,2090,2090,2090,2090,0
|
|
20230825,153500,2281436535,2090,2090,2090,2090,0
|
|
20230825,153400,2281436535,2090,2090,2090,2090,0
|
|
20230825,153300,2281436535,2090,2090,2090,2090,0
|
|
20230825,153200,2281436535,2090,2090,2090,2090,0
|
|
20230825,153100,2281436535,2090,2090,2090,2090,0
|
|
20230825,153000,2281436535,2090,2090,2090,2090,9983
|
|
20230825,152900,2260572065,2085,2085,2085,2085,0
|
|
20230825,152800,2260572065,2085,2085,2085,2085,0
|
|
20230825,152700,2260572065,2085,2085,2085,2085,0
|
|
20230825,152600,2260572065,2085,2085,2085,2085,0
|
|
20230825,152500,2260572065,2085,2085,2085,2085,0
|
|
20230825,152400,2260572065,2085,2085,2085,2085,0
|
|
20230825,152300,2260572065,2085,2085,2085,2085,0
|
|
20230825,152200,2260572065,2085,2085,2085,2085,0
|
|
20230825,152100,2260572065,2085,2085,2085,2085,0
|
|
20230825,152000,2260572065,2085,2085,2085,2085,0
|
|
20230825,151900,2260572065,2085,2080,2085,2070,3728
|
|
20230825,151800,2252844520,2080,2075,2080,2075,1968
|
|
20230825,151700,2248760905,2080,2080,2080,2075,3
|
|
20230825,151600,2248754670,2075,2075,2075,2075,156
|
|
20230825,151500,2248430970,2075,2080,2080,2075,2036
|
|
20230825,151400,2244197005,2075,2075,2075,2075,100
|
|
20230825,151300,2243989505,2070,2070,2070,2070,1003
|
|
20230825,151200,2241913295,2080,2070,2080,2070,799
|
|
20230825,151100,2240259315,2065,2065,2065,2065,310
|
|
20230825,151000,2239619165,2070,2065,2070,2065,280
|
|
20230825,150900,2239040565,2065,2065,2065,2065,25
|
|
20230825,150800,2238988940,2065,2065,2065,2065,277
|
|
20230825,150700,2238416935,2070,2070,2070,2070,1151
|
|
20230825,150600,2236034365,2080,2080,2080,2080,0
|
|
20230825,150500,2236034365,2080,2080,2080,2080,0
|
|
20230825,150400,2236034365,2080,2080,2080,2080,1
|
|
20230825,150300,2236032285,2070,2080,2080,2070,450
|
|
20230825,150200,2235097285,2080,2070,2080,2070,4928
|
|
20230825,150100,2224895935,2070,2070,2070,2070,238
|
|
20230825,150000,2224403275,2070,2080,2080,2070,497
|
|
20230825,145900,2223369665,2080,2080,2080,2080,65
|
|
20230825,145800,2223234465,2070,2080,2080,2070,5864
|
|
20230825,145700,2211091205,2080,2080,2080,2080,0
|
|
20230825,145600,2211091205,2080,2075,2080,2070,575
|
|
20230825,145500,2209895690,2075,2075,2080,2075,9031
|
|
20230825,145400,2191156360,2070,2065,2070,2065,4216
|
|
20230825,145300,2182429740,2065,2065,2065,2065,0
|
|
20230825,145200,2182429740,2065,2065,2065,2065,1
|
|
20230825,145100,2182427675,2065,2065,2065,2065,100
|
|
20230825,145000,2182221175,2065,2065,2065,2065,0
|
|
20230825,144900,2182221175,2065,2065,2065,2065,400
|
|
20230825,144800,2181395175,2070,2060,2070,2060,17129
|
|
20230825,144700,2146104315,2070,2065,2070,2065,2980
|
|
20230825,144600,2139950365,2065,2075,2075,2065,39709
|
|
20230825,144500,2057664960,2080,2080,2080,2080,2348
|
|
20230825,144400,2052781120,2080,2080,2080,2080,0
|
|
20230825,144300,2052781120,2080,2080,2080,2080,0
|
|
20230825,144200,2052781120,2080,2085,2085,2080,1054
|
|
20230825,144100,2050588785,2085,2085,2085,2085,600
|
|
20230825,144000,2049337785,2090,2085,2090,2080,2114
|
|
20230825,143900,2044922450,2085,2090,2090,2080,837
|
|
20230825,143800,2043176470,2080,2085,2085,2080,3223
|
|
20230825,143700,2036467630,2080,2080,2080,2080,0
|
|
20230825,143600,2036467630,2080,2080,2080,2080,4
|
|
20230825,143500,2036459310,2080,2080,2085,2080,481
|
|
20230825,143400,2035456920,2085,2085,2085,2085,1000
|
|
20230825,143300,2033371920,2085,2085,2085,2085,18
|
|
20230825,143200,2033334390,2080,2080,2080,2080,279
|
|
20230825,143100,2032754070,2080,2085,2085,2080,852
|
|
20230825,143000,2030977660,2085,2080,2085,2080,7279
|
|
20230825,142900,2015837320,2085,2085,2085,2085,2
|
|
20230825,142800,2015833150,2085,2090,2090,2085,436
|
|
20230825,142700,2014924075,2090,2085,2090,2085,517
|
|
20230825,142600,2013846025,2085,2085,2090,2085,16
|
|
20230825,142500,2013812610,2090,2090,2090,2090,2
|
|
20230825,142400,2013808430,2080,2090,2090,2080,104
|
|
20230825,142300,2013591085,2090,2090,2090,2090,5
|
|
20230825,142200,2013580635,2090,2090,2090,2090,3
|
|
20230825,142100,2013574365,2090,2090,2090,2085,17
|
|
20230825,142000,2013538860,2085,2080,2085,2080,196
|
|
20230825,141900,2013130755,2080,2080,2080,2080,9
|
|
20230825,141800,2013112035,2080,2075,2080,2075,3
|
|
20230825,141700,2013105805,2075,2075,2075,2075,16
|
|
20230825,141600,2013072605,2080,2080,2080,2080,1
|
|
20230825,141500,2013070525,2075,2080,2080,2075,9
|
|
20230825,141400,2013051830,2075,2075,2075,2075,0
|
|
20230825,141300,2013051830,2075,2075,2075,2070,1952
|
|
20230825,141200,2009009950,2075,2080,2080,2075,530
|
|
20230825,141100,2007910155,2080,2080,2080,2080,2661
|
|
20230825,141000,2002375275,2080,2080,2080,2080,1
|
|
20230825,140900,2002373195,2075,2075,2075,2075,609
|
|
20230825,140800,2001109520,2075,2075,2075,2075,4048
|
|
20230825,140700,1992709920,2075,2075,2075,2075,506
|
|
20230825,140600,1991659970,2075,2070,2075,2070,314
|
|
20230825,140500,1991009985,2070,2070,2070,2070,1366
|
|
20230825,140400,1988182365,2070,2070,2070,2070,8
|
|
20230825,140300,1988165805,2080,2075,2080,2075,301
|
|
20230825,140200,1987541225,2075,2075,2075,2075,0
|
|
20230825,140100,1987541225,2075,2075,2075,2075,2252
|
|
20230825,140000,1982868325,2075,2065,2075,2065,6752
|
|
20230825,135900,1968857935,2070,2075,2075,2070,6181
|
|
20230825,135800,1956059715,2080,2080,2080,2080,0
|
|
20230825,135700,1956059715,2080,2080,2080,2080,1
|
|
20230825,135600,1956057635,2085,2085,2085,2085,10
|
|
20230825,135500,1956036785,2075,2080,2095,2075,1155
|
|
20230825,135400,1953621425,2085,2085,2090,2070,2200
|
|
20230825,135300,1949041390,2085,2075,2085,2075,2679
|
|
20230825,135200,1943466585,2070,2070,2070,2070,0
|
|
20230825,135100,1943466585,2070,2070,2080,2070,3074
|
|
20230825,135000,1937097785,2070,2070,2070,2065,115
|
|
20230825,134900,1936859760,2070,2065,2070,2065,63
|
|
20230825,134800,1936729385,2065,2065,2065,2065,1707
|
|
20230825,134700,1933204430,2070,2070,2070,2070,0
|
|
20230825,134600,1933204430,2070,2070,2070,2070,1
|
|
20230825,134500,1933202360,2065,2065,2065,2065,0
|
|
20230825,134400,1933202360,2065,2065,2065,2065,823
|
|
20230825,134300,1931502865,2065,2075,2075,2065,1001
|
|
20230825,134200,1929435790,2070,2070,2070,2070,203
|
|
20230825,134100,1929015580,2065,2065,2065,2065,930
|
|
20230825,134000,1927095130,2060,2070,2070,2060,489
|
|
20230825,133900,1926082920,2070,2065,2070,2065,2048
|
|
20230825,133800,1921853695,2065,2060,2065,2060,435
|
|
20230825,133700,1920955430,2065,2065,2065,2065,200
|
|
20230825,133600,1920542430,2065,2065,2065,2065,24
|
|
20230825,133500,1920492870,2065,2065,2065,2065,20
|
|
20230825,133400,1920451570,2065,2065,2065,2065,91
|
|
20230825,133300,1920263655,2065,2065,2065,2065,1271
|
|
20230825,133200,1917639040,2065,2065,2065,2065,8
|
|
20230825,133100,1917622520,2065,2065,2065,2065,140
|
|
20230825,133000,1917333420,2065,2060,2065,2060,140
|
|
20230825,132900,1917044325,2060,2060,2060,2060,256
|
|
20230825,132800,1916516965,2065,2065,2065,2065,560
|
|
20230825,132700,1915360565,2065,2065,2065,2065,10
|
|
20230825,132600,1915339915,2065,2065,2065,2065,12
|
|
20230825,132500,1915315135,2060,2065,2065,2060,48
|
|
20230825,132400,1915216245,2060,2060,2060,2060,0
|
|
20230825,132300,1915216245,2060,2060,2060,2060,0
|
|
20230825,132200,1915216245,2060,2060,2060,2060,1
|
|
20230825,132100,1915214185,2070,2070,2070,2070,90
|
|
20230825,132000,1915027885,2070,2070,2070,2070,0
|
|
20230825,131900,1915027885,2070,2070,2070,2070,0
|
|
20230825,131800,1915027885,2070,2070,2070,2070,101
|
|
20230825,131700,1914818815,2065,2070,2070,2065,5938
|
|
20230825,131600,1902556745,2070,2070,2070,2070,31
|
|
20230825,131500,1902492575,2070,2065,2070,2065,1151
|
|
20230825,131400,1900110755,2070,2070,2070,2070,100
|
|
20230825,131300,1899903755,2070,2070,2070,2070,0
|
|
20230825,131200,1899903755,2070,2065,2070,2065,1740
|
|
20230825,131100,1896310505,2065,2070,2070,2065,3037
|
|
20230825,131000,1890028825,2070,2065,2070,2065,2378
|
|
20230825,130900,1885113530,2075,2070,2075,2065,10014
|
|
20230825,130800,1864408515,2075,2075,2075,2075,10
|
|
20230825,130700,1864387765,2075,2075,2075,2075,40
|
|
20230825,130600,1864304765,2075,2075,2075,2075,33
|
|
20230825,130500,1864236290,2075,2075,2075,2075,37
|
|
20230825,130400,1864159515,2075,2080,2080,2075,348
|
|
20230825,130300,1863437255,2080,2080,2080,2080,96
|
|
20230825,130200,1863237575,2080,2080,2080,2080,4
|
|
20230825,130100,1863229255,2070,2070,2070,2070,101
|
|
20230825,130000,1863020185,2070,2070,2070,2070,500
|
|
20230825,125900,1861985185,2070,2075,2075,2070,1809
|
|
20230825,125800,1858235555,2070,2070,2070,2070,0
|
|
20230825,125700,1858235555,2070,2070,2070,2070,100
|
|
20230825,125600,1858028555,2070,2070,2070,2070,210
|
|
20230825,125500,1857593855,2070,2070,2070,2070,100
|
|
20230825,125400,1857386855,2070,2075,2080,2070,3650
|
|
20230825,125300,1849813125,2075,2075,2075,2075,139
|
|
20230825,125200,1849524700,2075,2075,2080,2075,3582
|
|
20230825,125100,1842092005,2075,2075,2075,2075,747
|
|
20230825,125000,1840541980,2075,2075,2075,2075,243
|
|
20230825,124900,1840037755,2075,2080,2080,2075,114
|
|
20230825,124800,1839801135,2080,2080,2080,2080,0
|
|
20230825,124700,1839801135,2080,2080,2080,2080,480
|
|
20230825,124600,1838802735,2080,2080,2080,2080,1025
|
|
20230825,124500,1836670735,2080,2080,2080,2080,65
|
|
20230825,124400,1836535535,2080,2080,2080,2080,0
|
|
20230825,124300,1836535535,2080,2080,2080,2080,0
|
|
20230825,124200,1836535535,2080,2080,2080,2080,650
|
|
20230825,124100,1835183535,2080,2080,2080,2080,1281
|
|
20230825,124000,1832519055,2080,2075,2080,2075,3351
|
|
20230825,123900,1825555720,2075,2075,2075,2075,650
|
|
20230825,123800,1824206970,2075,2080,2080,2075,20924
|
|
20230825,123700,1780736325,2085,2085,2085,2085,2486
|
|
20230825,123600,1775553015,2085,2085,2085,2085,6781
|
|
20230825,123500,1761414630,2090,2090,2090,2090,1262
|
|
20230825,123400,1758777050,2090,2090,2090,2090,4
|
|
20230825,123300,1758768690,2090,2090,2090,2090,0
|
|
20230825,123200,1758768690,2090,2090,2090,2090,377
|
|
20230825,123100,1757980760,2090,2090,2090,2090,578
|
|
20230825,123000,1756772740,2090,2090,2090,2090,0
|
|
20230825,122900,1756772740,2090,2090,2090,2090,100
|
|
20230825,122800,1756563740,2090,2090,2090,2090,210
|
|
20230825,122700,1756124840,2090,2090,2090,2090,0
|
|
20230825,122600,1756124840,2090,2090,2090,2090,1000
|
|
20230825,122500,1754034840,2105,2105,2105,2105,0
|
|
20230825,122400,1754034840,2105,2085,2105,2085,3028
|
|
20230825,122300,1747708805,2090,2090,2090,2090,95
|
|
20230825,122200,1747510255,2090,2090,2090,2090,648
|
|
20230825,122100,1746155935,2090,2095,2100,2090,10101
|
|
20230825,122000,1725039540,2095,2095,2095,2095,0
|
|
20230825,121900,1725039540,2095,2095,2095,2095,0
|
|
20230825,121800,1725039540,2095,2095,2095,2095,1
|
|
20230825,121700,1725037445,2105,2095,2105,2095,1002
|
|
20230825,121600,1722938245,2095,2090,2095,2090,9781
|
|
20230825,121500,1702447055,2090,2090,2090,2090,1372
|
|
20230825,121400,1699579575,2090,2100,2100,2090,3030
|
|
20230825,121300,1693235625,2100,2100,2100,2100,1
|
|
20230825,121200,1693233525,2100,2100,2100,2100,7
|
|
20230825,121100,1693218825,2100,2100,2100,2100,93
|
|
20230825,121000,1693023525,2100,2100,2100,2100,0
|
|
20230825,120900,1693023525,2100,2100,2100,2100,1
|
|
20230825,120800,1693021425,2100,2100,2100,2100,142
|
|
20230825,120700,1692723225,2100,2100,2100,2100,0
|
|
20230825,120600,1692723225,2100,2095,2100,2095,224
|
|
20230825,120500,1692253195,2100,2100,2100,2100,0
|
|
20230825,120400,1692253195,2100,2095,2100,2095,700
|
|
20230825,120300,1690785695,2095,2095,2095,2095,115
|
|
20230825,120200,1690544770,2095,2095,2095,2095,20
|
|
20230825,120100,1690502870,2095,2095,2095,2095,148
|
|
20230825,120000,1690192810,2095,2100,2100,2095,502
|
|
20230825,115900,1689138620,2100,2100,2100,2100,10
|
|
20230825,115800,1689117620,2100,2100,2100,2100,0
|
|
20230825,115700,1689117620,2100,2100,2100,2100,400
|
|
20230825,115600,1688277620,2090,2090,2090,2090,1
|
|
20230825,115500,1688275530,2090,2090,2090,2090,1665
|
|
20230825,115400,1684795680,2090,2095,2095,2090,235
|
|
20230825,115300,1684303410,2095,2090,2095,2090,2474
|
|
20230825,115200,1679120385,2090,2090,2090,2090,2012
|
|
20230825,115100,1674915305,2090,2090,2090,2090,1
|
|
20230825,115000,1674913215,2090,2090,2090,2090,11000
|
|
20230825,114900,1651923215,2095,2095,2095,2095,10376
|
|
20230825,114800,1630185495,2100,2100,2100,2100,26
|
|
20230825,114700,1630130895,2095,2100,2100,2095,10
|
|
20230825,114600,1630109930,2100,2100,2100,2100,10
|
|
20230825,114500,1630088930,2100,2100,2100,2100,2001
|
|
20230825,114400,1625886830,2095,2090,2095,2090,474
|
|
20230825,114300,1624895220,2085,2085,2085,2085,0
|
|
20230825,114200,1624895220,2085,2085,2085,2085,0
|
|
20230825,114100,1624895220,2085,2090,2090,2085,2621
|
|
20230825,114000,1619419205,2090,2090,2090,2090,6
|
|
20230825,113900,1619406665,2090,2095,2095,2090,18
|
|
20230825,113800,1619368995,2095,2095,2095,2095,41
|
|
20230825,113700,1619283100,2100,2095,2100,2095,3030
|
|
20230825,113600,1612927485,2095,2090,2095,2090,149
|
|
20230825,113500,1612616070,2090,2090,2090,2090,1326
|
|
20230825,113400,1609844730,2095,2095,2095,2095,330
|
|
20230825,113300,1609153380,2100,2100,2100,2100,980
|
|
20230825,113200,1607095380,2090,2090,2100,2090,4880
|
|
20230825,113100,1596896170,2100,2100,2100,2100,12
|
|
20230825,113000,1596870970,2100,2100,2100,2100,1500
|
|
20230825,112900,1593720970,2095,2095,2095,2095,340
|
|
20230825,112800,1593008670,2100,2100,2100,2100,10
|
|
20230825,112700,1592987670,2100,2100,2100,2100,43
|
|
20230825,112600,1592897370,2100,2100,2100,2100,1596
|
|
20230825,112500,1589545770,2105,2100,2105,2100,801
|
|
20230825,112400,1587859670,2110,2100,2110,2100,8002
|
|
20230825,112300,1571008415,2100,2095,2100,2095,1817
|
|
20230825,112200,1567201470,2085,2085,2085,2085,0
|
|
20230825,112100,1567201470,2085,2085,2090,2080,1037
|
|
20230825,112000,1565039285,2080,2090,2090,2080,13227
|
|
20230825,111900,1537479520,2090,2090,2090,2090,2971
|
|
20230825,111800,1531270130,2105,2100,2105,2085,21086
|
|
20230825,111700,1487142890,2100,2100,2100,2100,251
|
|
20230825,111600,1486615790,2100,2110,2115,2100,34150
|
|
20230825,111500,1414815765,2110,2110,2110,2110,308
|
|
20230825,111400,1414165885,2110,2110,2110,2110,6999
|
|
20230825,111300,1399397995,2110,2110,2110,2110,814
|
|
20230825,111200,1397680455,2105,2105,2105,2105,2259
|
|
20230825,111100,1392925260,2105,2110,2110,2105,83
|
|
20230825,111000,1392750150,2110,2110,2110,2110,8995
|
|
20230825,110900,1373770700,2115,2115,2115,2115,56
|
|
20230825,110800,1373652260,2115,2115,2115,2115,7642
|
|
20230825,110700,1357489430,2115,2115,2115,2115,0
|
|
20230825,110600,1357489430,2115,2115,2115,2115,1
|
|
20230825,110500,1357487315,2120,2120,2120,2120,390
|
|
20230825,110400,1356660515,2120,2120,2120,2120,142
|
|
20230825,110300,1356359475,2120,2120,2120,2120,2079
|
|
20230825,110200,1351951995,2120,2120,2120,2120,437
|
|
20230825,110100,1351025555,2120,2120,2120,2120,692
|
|
20230825,110000,1349558515,2120,2120,2120,2120,0
|
|
20230825,105900,1349558515,2120,2120,2120,2115,2850
|
|
20230825,105800,1343516520,2120,2120,2120,2120,2001
|
|
20230825,105700,1339274400,2120,2115,2120,2115,949
|
|
20230825,105600,1337264370,2120,2125,2125,2120,15336
|
|
20230825,105500,1304736590,2130,2130,2130,2130,20
|
|
20230825,105400,1304693990,2125,2125,2125,2125,3241
|
|
20230825,105300,1297806865,2125,2120,2125,2120,174
|
|
20230825,105200,1297437920,2120,2120,2120,2120,93
|
|
20230825,105100,1297240760,2130,2120,2130,2120,414
|
|
20230825,105000,1296363050,2130,2130,2130,2130,100
|
|
20230825,104900,1296150050,2130,2130,2130,2130,1001
|
|
20230825,104800,1294017920,2130,2130,2130,2130,20
|
|
20230825,104700,1293975320,2130,2130,2130,2130,51
|
|
20230825,104600,1293866690,2130,2130,2130,2130,0
|
|
20230825,104500,1293866690,2130,2125,2130,2120,5002
|
|
20230825,104400,1283262115,2130,2130,2130,2130,3000
|
|
20230825,104300,1276872115,2130,2130,2130,2130,0
|
|
20230825,104200,1276872115,2130,2125,2130,2120,170
|
|
20230825,104100,1276511660,2125,2125,2125,2125,0
|
|
20230825,104000,1276511660,2125,2125,2125,2125,0
|
|
20230825,103900,1276511660,2125,2125,2125,2125,3394
|
|
20230825,103800,1269299410,2125,2130,2130,2125,7
|
|
20230825,103700,1269284505,2130,2130,2130,2130,57
|
|
20230825,103600,1269163095,2125,2125,2125,2125,8248
|
|
20230825,103500,1251636095,2125,2120,2125,2120,300
|
|
20230825,103400,1250999095,2120,2120,2120,2120,121
|
|
20230825,103300,1250742575,2120,2120,2120,2120,350
|
|
20230825,103200,1250000575,2120,2130,2130,2120,6722
|
|
20230825,103100,1235718795,2125,2125,2125,2125,395
|
|
20230825,103000,1234879420,2125,2125,2125,2125,362
|
|
20230825,102900,1234110170,2130,2130,2130,2130,10
|
|
20230825,102800,1234088870,2130,2130,2140,2130,687
|
|
20230825,102700,1232622780,2125,2125,2125,2125,7
|
|
20230825,102600,1232607905,2125,2125,2130,2125,113
|
|
20230825,102500,1232367775,2125,2125,2125,2125,36
|
|
20230825,102400,1232291275,2125,2125,2125,2120,426
|
|
20230825,102300,1231388035,2120,2125,2125,2120,538
|
|
20230825,102200,1230247470,2125,2125,2125,2125,1007
|
|
20230825,102100,1228107595,2125,2125,2125,2125,1012
|
|
20230825,102000,1225957095,2125,2125,2125,2125,36
|
|
20230825,101900,1225880595,2125,2120,2125,2120,1596
|
|
20230825,101800,1222489195,2120,2120,2120,2120,10
|
|
20230825,101700,1222467995,2120,2125,2125,2120,1001
|
|
20230825,101600,1220345870,2130,2130,2130,2130,5
|
|
20230825,101500,1220335220,2120,2120,2125,2120,576
|
|
20230825,101400,1219112650,2125,2125,2125,2125,522
|
|
20230825,101300,1218003400,2120,2120,2120,2120,5719
|
|
20230825,101200,1205879120,2120,2120,2120,2120,393
|
|
20230825,101100,1205045960,2120,2120,2120,2120,2400
|
|
20230825,101000,1199957960,2120,2120,2130,2120,70
|
|
20230825,100900,1199808960,2120,2120,2120,2120,609
|
|
20230825,100800,1198517880,2120,2120,2120,2120,923
|
|
20230825,100700,1196561120,2120,2120,2130,2120,1961
|
|
20230825,100600,1192403690,2120,2125,2130,2120,2876
|
|
20230825,100500,1186290415,2125,2130,2130,2125,1273
|
|
20230825,100400,1183585190,2130,2130,2130,2130,1
|
|
20230825,100300,1183583060,2135,2135,2135,2135,394
|
|
20230825,100200,1182741870,2135,2135,2135,2135,50
|
|
20230825,100100,1182635120,2135,2130,2135,2130,2571
|
|
20230825,100000,1177158885,2130,2130,2130,2130,10
|
|
20230825,095900,1177137585,2130,2130,2130,2130,111
|
|
20230825,095800,1176901155,2120,2120,2120,2120,1399
|
|
20230825,095700,1173935275,2120,2125,2125,2120,11124
|
|
20230825,095600,1150297170,2120,2125,2125,2120,2888
|
|
20230825,095500,1144160505,2125,2120,2125,2120,5754
|
|
20230825,095400,1131961970,2115,2110,2115,2110,3035
|
|
20230825,095300,1125544920,2105,2110,2110,2100,3667
|
|
20230825,095200,1117833905,2105,2105,2105,2095,11563
|
|
20230825,095100,1093511020,2110,2115,2115,2110,7813
|
|
20230825,095000,1076998630,2125,2115,2125,2115,472
|
|
20230825,094900,1075995640,2120,2120,2120,2120,6231
|
|
20230825,094800,1062785920,2120,2135,2135,2120,7679
|
|
20230825,094700,1046467855,2135,2125,2135,2125,3263
|
|
20230825,094600,1039528140,2125,2125,2125,2125,1134
|
|
20230825,094500,1037118390,2130,2130,2130,2125,2094
|
|
20230825,094400,1032658565,2130,2140,2140,2130,15436
|
|
20230825,094300,999723635,2140,2140,2140,2140,1949
|
|
20230825,094200,995552775,2140,2135,2140,2135,406
|
|
20230825,094100,994683985,2140,2145,2150,2140,1861
|
|
20230825,094000,990691540,2135,2135,2135,2135,260
|
|
20230825,093900,990136440,2145,2150,2150,2140,12594
|
|
20230825,093800,963149925,2150,2150,2150,2150,1419
|
|
20230825,093700,960099075,2150,2140,2150,2140,3778
|
|
20230825,093600,951986265,2140,2140,2150,2135,8967
|
|
20230825,093500,932797925,2145,2150,2150,2140,15098
|
|
20230825,093400,900425045,2155,2160,2160,2155,11338
|
|
20230825,093300,875991355,2155,2160,2160,2155,3604
|
|
20230825,093200,868206830,2160,2160,2160,2160,656
|
|
20230825,093100,866789870,2155,2150,2155,2150,298
|
|
20230825,093000,866148230,2160,2160,2160,2150,2741
|
|
20230825,092900,860232310,2155,2155,2155,2145,5361
|
|
20230825,092800,848686545,2150,2175,2175,2150,34335
|
|
20230825,092700,774446395,2175,2175,2175,2175,2478
|
|
20230825,092600,769056745,2175,2185,2190,2170,21161
|
|
20230825,092500,723044670,2180,2195,2210,2175,15254
|
|
20230825,092400,689673825,2195,2215,2215,2195,15320
|
|
20230825,092300,655844145,2225,2225,2230,2215,21867
|
|
20230825,092200,607195255,2230,2250,2250,2230,17887
|
|
20230825,092100,567042325,2250,2240,2250,2230,31683
|
|
20230825,092000,495899325,2245,2240,2245,2220,14561
|
|
20230825,091900,463373705,2240,2210,2245,2210,34642
|
|
20230825,091800,386168480,2210,2205,2210,2200,4467
|
|
20230825,091700,376320190,2210,2205,2210,2200,7608
|
|
20230825,091600,359544700,2205,2190,2205,2190,9875
|
|
20230825,091500,337862290,2190,2175,2195,2175,15778
|
|
20230825,091400,303427465,2170,2175,2175,2170,1263
|
|
20230825,091300,300686705,2175,2170,2175,2170,1613
|
|
20230825,091200,297184235,2170,2170,2175,2170,7629
|
|
20230825,091100,280629295,2170,2165,2170,2165,655
|
|
20230825,091000,279209720,2165,2165,2165,2165,401
|
|
20230825,090900,278341555,2165,2170,2170,2165,46
|
|
20230825,090800,278241745,2170,2170,2170,2165,2766
|
|
20230825,090700,272242490,2170,2180,2180,2170,6817
|
|
20230825,090600,257412640,2180,2155,2185,2155,24959
|
|
20230825,090500,203219840,2155,2160,2165,2155,9221
|
|
20230825,090400,183303090,2165,2170,2170,2160,8044
|
|
20230825,090300,165921210,2170,2170,2175,2170,8371
|
|
20230825,090200,147753835,2175,2155,2175,2150,8479
|
|
20230825,090100,129438750,2140,2135,2140,2095,15654
|
|
20230825,090000,96050310,2140,2170,2170,2140,42883
|