671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,200800,1500276345,4565,4565,4565,4565,3068
|
|
20230825,200700,1500276345,4565,4565,4565,4565,0
|
|
20230825,200600,1500276345,4565,4565,4565,4565,0
|
|
20230825,200500,1500276345,4565,4565,4565,4565,0
|
|
20230825,200400,1500276345,4565,4565,4565,4565,0
|
|
20230825,200300,1500276345,4565,4565,4565,4565,0
|
|
20230825,200200,1500276345,4565,4565,4565,4565,0
|
|
20230825,200100,1500276345,4565,4565,4565,4565,0
|
|
20230825,200000,1500276345,4565,4565,4565,4565,0
|
|
20230825,195900,1500276345,4565,4565,4565,4565,0
|
|
20230825,195800,1500276345,4565,4565,4565,4565,0
|
|
20230825,195700,1500276345,4565,4565,4565,4565,0
|
|
20230825,195600,1500276345,4565,4565,4565,4565,0
|
|
20230825,195500,1500276345,4565,4565,4565,4565,0
|
|
20230825,195400,1500276345,4565,4565,4565,4565,0
|
|
20230825,195300,1500276345,4565,4565,4565,4565,0
|
|
20230825,195200,1500276345,4565,4565,4565,4565,0
|
|
20230825,195100,1500276345,4565,4565,4565,4565,0
|
|
20230825,195000,1500276345,4565,4565,4565,4565,0
|
|
20230825,194900,1500276345,4565,4565,4565,4565,0
|
|
20230825,194800,1500276345,4565,4565,4565,4565,0
|
|
20230825,194700,1500276345,4565,4565,4565,4565,0
|
|
20230825,194600,1500276345,4565,4565,4565,4565,0
|
|
20230825,194500,1500276345,4565,4565,4565,4565,0
|
|
20230825,194400,1500276345,4565,4565,4565,4565,0
|
|
20230825,194300,1500276345,4565,4565,4565,4565,0
|
|
20230825,194200,1500276345,4565,4565,4565,4565,0
|
|
20230825,194100,1500276345,4565,4565,4565,4565,0
|
|
20230825,194000,1500276345,4565,4565,4565,4565,0
|
|
20230825,193900,1500276345,4565,4565,4565,4565,0
|
|
20230825,193800,1500276345,4565,4565,4565,4565,3068
|
|
20230825,193700,1500276345,4565,4565,4565,4565,0
|
|
20230825,193600,1500276345,4565,4565,4565,4565,0
|
|
20230825,193500,1500276345,4565,4565,4565,4565,0
|
|
20230825,193400,1500276345,4565,4565,4565,4565,0
|
|
20230825,193300,1500276345,4565,4565,4565,4565,0
|
|
20230825,193200,1500276345,4565,4565,4565,4565,0
|
|
20230825,193100,1500276345,4565,4565,4565,4565,0
|
|
20230825,193000,1500276345,4565,4565,4565,4565,0
|
|
20230825,192900,1500276345,4565,4565,4565,4565,0
|
|
20230825,192800,1500276345,4565,4565,4565,4565,0
|
|
20230825,192700,1500276345,4565,4565,4565,4565,0
|
|
20230825,192600,1500276345,4565,4565,4565,4565,0
|
|
20230825,192500,1500276345,4565,4565,4565,4565,0
|
|
20230825,192400,1500276345,4565,4565,4565,4565,0
|
|
20230825,192300,1500276345,4565,4565,4565,4565,0
|
|
20230825,192200,1500276345,4565,4565,4565,4565,0
|
|
20230825,192100,1500276345,4565,4565,4565,4565,0
|
|
20230825,192000,1500276345,4565,4565,4565,4565,0
|
|
20230825,191900,1500276345,4565,4565,4565,4565,0
|
|
20230825,191800,1500276345,4565,4565,4565,4565,0
|
|
20230825,191700,1500276345,4565,4565,4565,4565,0
|
|
20230825,191600,1500276345,4565,4565,4565,4565,0
|
|
20230825,191500,1500276345,4565,4565,4565,4565,0
|
|
20230825,191400,1500276345,4565,4565,4565,4565,0
|
|
20230825,191300,1500276345,4565,4565,4565,4565,0
|
|
20230825,191200,1500276345,4565,4565,4565,4565,0
|
|
20230825,191100,1500276345,4565,4565,4565,4565,0
|
|
20230825,191000,1500276345,4565,4565,4565,4565,0
|
|
20230825,190900,1500276345,4565,4565,4565,4565,0
|
|
20230825,190800,1500276345,4565,4565,4565,4565,3068
|
|
20230825,190700,1500276345,4565,4565,4565,4565,0
|
|
20230825,190600,1500276345,4565,4565,4565,4565,0
|
|
20230825,190500,1500276345,4565,4565,4565,4565,0
|
|
20230825,190400,1500276345,4565,4565,4565,4565,0
|
|
20230825,190300,1500276345,4565,4565,4565,4565,0
|
|
20230825,190200,1500276345,4565,4565,4565,4565,0
|
|
20230825,190100,1500276345,4565,4565,4565,4565,0
|
|
20230825,190000,1500276345,4565,4565,4565,4565,0
|
|
20230825,185900,1500276345,4565,4565,4565,4565,0
|
|
20230825,185800,1500276345,4565,4565,4565,4565,0
|
|
20230825,185700,1500276345,4565,4565,4565,4565,0
|
|
20230825,185600,1500276345,4565,4565,4565,4565,0
|
|
20230825,185500,1500276345,4565,4565,4565,4565,0
|
|
20230825,185400,1500276345,4565,4565,4565,4565,0
|
|
20230825,185300,1500276345,4565,4565,4565,4565,0
|
|
20230825,185200,1500276345,4565,4565,4565,4565,0
|
|
20230825,185100,1500276345,4565,4565,4565,4565,0
|
|
20230825,185000,1500276345,4565,4565,4565,4565,0
|
|
20230825,184900,1500276345,4565,4565,4565,4565,0
|
|
20230825,184800,1500276345,4565,4565,4565,4565,0
|
|
20230825,184700,1500276345,4565,4565,4565,4565,0
|
|
20230825,184600,1500276345,4565,4565,4565,4565,0
|
|
20230825,184500,1500276345,4565,4565,4565,4565,0
|
|
20230825,184400,1500276345,4565,4565,4565,4565,0
|
|
20230825,184300,1500276345,4565,4565,4565,4565,0
|
|
20230825,184200,1500276345,4565,4565,4565,4565,0
|
|
20230825,184100,1500276345,4565,4565,4565,4565,0
|
|
20230825,184000,1500276345,4565,4565,4565,4565,0
|
|
20230825,183900,1500276345,4565,4565,4565,4565,0
|
|
20230825,183800,1500276345,4565,4565,4565,4565,3068
|
|
20230825,183700,1500276345,4565,4565,4565,4565,0
|
|
20230825,183600,1500276345,4565,4565,4565,4565,0
|
|
20230825,183500,1500276345,4565,4565,4565,4565,0
|
|
20230825,183400,1500276345,4565,4565,4565,4565,0
|
|
20230825,183300,1500276345,4565,4565,4565,4565,0
|
|
20230825,183200,1500276345,4565,4565,4565,4565,0
|
|
20230825,183100,1500276345,4565,4565,4565,4565,0
|
|
20230825,183000,1500276345,4565,4565,4565,4565,0
|
|
20230825,182900,1500276345,4565,4565,4565,4565,0
|
|
20230825,182800,1500276345,4565,4565,4565,4565,0
|
|
20230825,182700,1500276345,4565,4565,4565,4565,0
|
|
20230825,182600,1500276345,4565,4565,4565,4565,0
|
|
20230825,182500,1500276345,4565,4565,4565,4565,0
|
|
20230825,182400,1500276345,4565,4565,4565,4565,0
|
|
20230825,182300,1500276345,4565,4565,4565,4565,0
|
|
20230825,182200,1500276345,4565,4565,4565,4565,0
|
|
20230825,182100,1500276345,4565,4565,4565,4565,0
|
|
20230825,182000,1500276345,4565,4565,4565,4565,0
|
|
20230825,181900,1500276345,4565,4565,4565,4565,0
|
|
20230825,181800,1500276345,4565,4565,4565,4565,0
|
|
20230825,181700,1500276345,4565,4565,4565,4565,0
|
|
20230825,181600,1500276345,4565,4565,4565,4565,0
|
|
20230825,181500,1500276345,4565,4565,4565,4565,0
|
|
20230825,181400,1500276345,4565,4565,4565,4565,0
|
|
20230825,181300,1500276345,4565,4565,4565,4565,0
|
|
20230825,181200,1500276345,4565,4565,4565,4565,0
|
|
20230825,181100,1500276345,4565,4565,4565,4565,0
|
|
20230825,181000,1500276345,4565,4565,4565,4565,0
|
|
20230825,180900,1500276345,4565,4565,4565,4565,0
|
|
20230825,180800,1500276345,4565,4565,4565,4565,3068
|
|
20230825,180700,1500276345,4565,4565,4565,4565,0
|
|
20230825,180600,1500276345,4565,4565,4565,4565,0
|
|
20230825,180500,1500276345,4565,4565,4565,4565,0
|
|
20230825,180400,1500276345,4565,4565,4565,4565,0
|
|
20230825,180300,1500276345,4565,4565,4565,4565,0
|
|
20230825,180200,1500276345,4565,4565,4565,4565,0
|
|
20230825,180100,1500276345,4565,4565,4565,4565,0
|
|
20230825,180000,1500276345,4565,4565,4565,4565,0
|
|
20230825,175900,1500276345,4565,4565,4565,4565,0
|
|
20230825,175800,1500276345,4565,4565,4565,4565,0
|
|
20230825,175700,1500276345,4565,4565,4565,4565,0
|
|
20230825,175600,1500276345,4565,4565,4565,4565,0
|
|
20230825,175500,1500276345,4565,4565,4565,4565,0
|
|
20230825,175400,1500276345,4565,4565,4565,4565,0
|
|
20230825,175300,1500276345,4565,4565,4565,4565,0
|
|
20230825,175200,1500276345,4565,4565,4565,4565,0
|
|
20230825,175100,1500276345,4565,4565,4565,4565,0
|
|
20230825,175000,1500276345,4565,4565,4565,4565,0
|
|
20230825,174900,1500276345,4565,4565,4565,4565,0
|
|
20230825,174800,1500276345,4565,4565,4565,4565,0
|
|
20230825,174700,1500276345,4565,4565,4565,4565,0
|
|
20230825,174600,1500276345,4565,4565,4565,4565,0
|
|
20230825,174500,1500276345,4565,4565,4565,4565,0
|
|
20230825,174400,1500276345,4565,4565,4565,4565,0
|
|
20230825,174300,1500276345,4565,4565,4565,4565,0
|
|
20230825,174200,1500276345,4565,4565,4565,4565,0
|
|
20230825,174100,1500276345,4565,4565,4565,4565,0
|
|
20230825,174000,1500276345,4565,4565,4565,4565,0
|
|
20230825,173900,1500276345,4565,4565,4565,4565,0
|
|
20230825,173800,1500276345,4565,4565,4565,4565,3068
|
|
20230825,173700,1500276345,4565,4565,4565,4565,0
|
|
20230825,173600,1500276345,4565,4565,4565,4565,0
|
|
20230825,173500,1500276345,4565,4565,4565,4565,0
|
|
20230825,173400,1500276345,4565,4565,4565,4565,0
|
|
20230825,173300,1500276345,4565,4565,4565,4565,0
|
|
20230825,173200,1500276345,4565,4565,4565,4565,0
|
|
20230825,173100,1500276345,4565,4565,4565,4565,0
|
|
20230825,173000,1500276345,4565,4565,4565,4565,0
|
|
20230825,172900,1500276345,4565,4565,4565,4565,0
|
|
20230825,172800,1500276345,4565,4565,4565,4565,0
|
|
20230825,172700,1500276345,4565,4565,4565,4565,0
|
|
20230825,172600,1500276345,4565,4565,4565,4565,0
|
|
20230825,172500,1500276345,4565,4565,4565,4565,0
|
|
20230825,172400,1500276345,4565,4565,4565,4565,0
|
|
20230825,172300,1500276345,4565,4565,4565,4565,0
|
|
20230825,172200,1500276345,4565,4565,4565,4565,0
|
|
20230825,172100,1500276345,4565,4565,4565,4565,0
|
|
20230825,172000,1500276345,4565,4565,4565,4565,0
|
|
20230825,171900,1500276345,4565,4565,4565,4565,0
|
|
20230825,171800,1500276345,4565,4565,4565,4565,0
|
|
20230825,171700,1500276345,4565,4565,4565,4565,0
|
|
20230825,171600,1500276345,4565,4565,4565,4565,0
|
|
20230825,171500,1500276345,4565,4565,4565,4565,0
|
|
20230825,171400,1500276345,4565,4565,4565,4565,0
|
|
20230825,171300,1500276345,4565,4565,4565,4565,0
|
|
20230825,171200,1500276345,4565,4565,4565,4565,0
|
|
20230825,171100,1500276345,4565,4565,4565,4565,0
|
|
20230825,171000,1500276345,4565,4565,4565,4565,0
|
|
20230825,170900,1500276345,4565,4565,4565,4565,0
|
|
20230825,170800,1500276345,4565,4565,4565,4565,3068
|
|
20230825,170700,1500276345,4565,4565,4565,4565,0
|
|
20230825,170600,1500276345,4565,4565,4565,4565,0
|
|
20230825,170500,1500276345,4565,4565,4565,4565,0
|
|
20230825,170400,1500276345,4565,4565,4565,4565,0
|
|
20230825,170300,1500276345,4565,4565,4565,4565,0
|
|
20230825,170200,1500276345,4565,4565,4565,4565,0
|
|
20230825,170100,1500276345,4565,4565,4565,4565,0
|
|
20230825,170000,1500276345,4565,4565,4565,4565,0
|
|
20230825,165900,1500276345,4565,4565,4565,4565,0
|
|
20230825,165800,1500276345,4565,4565,4565,4565,0
|
|
20230825,165700,1500276345,4565,4565,4565,4565,0
|
|
20230825,165600,1500276345,4565,4565,4565,4565,0
|
|
20230825,165500,1500276345,4565,4565,4565,4565,0
|
|
20230825,165400,1500276345,4565,4565,4565,4565,0
|
|
20230825,165300,1500276345,4565,4565,4565,4565,0
|
|
20230825,165200,1500276345,4565,4565,4565,4565,0
|
|
20230825,165100,1500276345,4565,4565,4565,4565,0
|
|
20230825,165000,1500276345,4565,4565,4565,4565,0
|
|
20230825,164900,1500276345,4565,4565,4565,4565,0
|
|
20230825,164800,1500276345,4565,4565,4565,4565,0
|
|
20230825,164700,1500276345,4565,4565,4565,4565,0
|
|
20230825,164600,1500276345,4565,4565,4565,4565,0
|
|
20230825,164500,1500276345,4565,4565,4565,4565,0
|
|
20230825,164400,1500276345,4565,4565,4565,4565,0
|
|
20230825,164300,1500276345,4565,4565,4565,4565,0
|
|
20230825,164200,1500276345,4565,4565,4565,4565,0
|
|
20230825,164100,1500276345,4565,4565,4565,4565,0
|
|
20230825,164000,1500276345,4565,4565,4565,4565,0
|
|
20230825,163900,1500276345,4565,4565,4565,4565,0
|
|
20230825,163800,1500276345,4565,4565,4565,4565,3068
|
|
20230825,163700,1500276345,4565,4565,4565,4565,0
|
|
20230825,163600,1500276345,4565,4565,4565,4565,0
|
|
20230825,163500,1500276345,4565,4565,4565,4565,0
|
|
20230825,163400,1500276345,4565,4565,4565,4565,0
|
|
20230825,163300,1500276345,4565,4565,4565,4565,0
|
|
20230825,163200,1500276345,4565,4565,4565,4565,0
|
|
20230825,163100,1500276345,4565,4565,4565,4565,0
|
|
20230825,163000,1500276345,4565,4565,4565,4565,0
|
|
20230825,162900,1500276345,4565,4565,4565,4565,0
|
|
20230825,162800,1500276345,4565,4565,4565,4565,0
|
|
20230825,162700,1500276345,4565,4565,4565,4565,0
|
|
20230825,162600,1500276345,4565,4565,4565,4565,0
|
|
20230825,162500,1500276345,4565,4565,4565,4565,0
|
|
20230825,162400,1500276345,4565,4565,4565,4565,0
|
|
20230825,162300,1500276345,4565,4565,4565,4565,0
|
|
20230825,162200,1500276345,4565,4565,4565,4565,0
|
|
20230825,162100,1500276345,4565,4565,4565,4565,0
|
|
20230825,162000,1500276345,4565,4565,4565,4565,0
|
|
20230825,161900,1500276345,4565,4565,4565,4565,0
|
|
20230825,161800,1500276345,4565,4565,4565,4565,0
|
|
20230825,161700,1500276345,4565,4565,4565,4565,0
|
|
20230825,161600,1500276345,4565,4565,4565,4565,0
|
|
20230825,161500,1500276345,4565,4565,4565,4565,0
|
|
20230825,161400,1500276345,4565,4565,4565,4565,0
|
|
20230825,161300,1500276345,4565,4565,4565,4565,0
|
|
20230825,161200,1500276345,4565,4565,4565,4565,0
|
|
20230825,161100,1500276345,4565,4565,4565,4565,0
|
|
20230825,161000,1500276345,4565,4565,4565,4565,0
|
|
20230825,160900,1500276345,4565,4565,4565,4565,0
|
|
20230825,160800,1500276345,4565,4565,4565,4565,3068
|
|
20230825,160700,1500276345,4565,4565,4565,4565,0
|
|
20230825,160600,1500276345,4565,4565,4565,4565,0
|
|
20230825,160500,1500276345,4565,4565,4565,4565,0
|
|
20230825,160400,1500276345,4565,4565,4565,4565,0
|
|
20230825,160300,1500276345,4565,4565,4565,4565,0
|
|
20230825,160200,1500276345,4565,4565,4565,4565,0
|
|
20230825,160100,1500276345,4565,4565,4565,4565,0
|
|
20230825,160000,1500276345,4565,4565,4565,4565,0
|
|
20230825,155900,1500276345,4565,4565,4565,4565,0
|
|
20230825,155800,1500276345,4565,4565,4565,4565,0
|
|
20230825,155700,1500276345,4565,4565,4565,4565,0
|
|
20230825,155600,1500276345,4565,4565,4565,4565,0
|
|
20230825,155500,1500276345,4565,4565,4565,4565,0
|
|
20230825,155400,1500276345,4565,4565,4565,4565,0
|
|
20230825,155300,1500276345,4565,4565,4565,4565,0
|
|
20230825,155200,1500276345,4565,4565,4565,4565,0
|
|
20230825,155100,1500276345,4565,4565,4565,4565,0
|
|
20230825,155000,1500276345,4565,4565,4565,4565,0
|
|
20230825,154900,1500276345,4565,4565,4565,4565,0
|
|
20230825,154800,1500276345,4565,4565,4565,4565,0
|
|
20230825,154700,1500276345,4565,4565,4565,4565,0
|
|
20230825,154600,1500276345,4565,4565,4565,4565,0
|
|
20230825,154500,1500276345,4565,4565,4565,4565,0
|
|
20230825,154400,1500276345,4565,4565,4565,4565,0
|
|
20230825,154300,1500276345,4565,4565,4565,4565,0
|
|
20230825,154200,1500276345,4565,4565,4565,4565,0
|
|
20230825,154100,1500276345,4565,4565,4565,4565,0
|
|
20230825,154000,1500276345,4565,4565,4565,4565,0
|
|
20230825,153900,1500276345,4565,4565,4565,4565,0
|
|
20230825,153800,1500276345,4565,4565,4565,4565,3068
|
|
20230825,153700,1500276345,4565,4565,4565,4565,0
|
|
20230825,153600,1500276345,4565,4565,4565,4565,0
|
|
20230825,153500,1500276345,4565,4565,4565,4565,0
|
|
20230825,153400,1500276345,4565,4565,4565,4565,0
|
|
20230825,153300,1500276345,4565,4565,4565,4565,0
|
|
20230825,153200,1500276345,4565,4565,4565,4565,0
|
|
20230825,153100,1500276345,4565,4565,4565,4565,0
|
|
20230825,153000,1500276345,4565,4565,4565,4565,3068
|
|
20230825,152900,1486270925,4550,4550,4550,4550,0
|
|
20230825,152800,1486270925,4550,4550,4550,4550,0
|
|
20230825,152700,1486270925,4550,4550,4550,4550,0
|
|
20230825,152600,1486270925,4550,4550,4550,4550,0
|
|
20230825,152500,1486270925,4550,4550,4550,4550,0
|
|
20230825,152400,1486270925,4550,4550,4550,4550,0
|
|
20230825,152300,1486270925,4550,4550,4550,4550,0
|
|
20230825,152200,1486270925,4550,4550,4550,4550,0
|
|
20230825,152100,1486270925,4550,4550,4550,4550,0
|
|
20230825,152000,1486270925,4550,4550,4550,4550,0
|
|
20230825,151900,1486270925,4550,4530,4550,4530,99
|
|
20230825,151800,1485822415,4530,4520,4530,4510,634
|
|
20230825,151700,1482954195,4505,4520,4520,4505,288
|
|
20230825,151600,1481655760,4520,4510,4520,4510,110
|
|
20230825,151500,1481159640,4520,4520,4520,4505,116
|
|
20230825,151400,1480636855,4520,4520,4520,4520,0
|
|
20230825,151300,1480636855,4520,4510,4520,4510,1318
|
|
20230825,151200,1474691535,4510,4510,4510,4510,0
|
|
20230825,151100,1474691535,4510,4510,4510,4510,45
|
|
20230825,151000,1474488585,4510,4515,4515,4510,110
|
|
20230825,150900,1473992435,4515,4515,4515,4515,0
|
|
20230825,150800,1473992435,4515,4515,4515,4515,1
|
|
20230825,150700,1473987920,4515,4515,4515,4515,5
|
|
20230825,150600,1473965345,4515,4515,4515,4515,0
|
|
20230825,150500,1473965345,4515,4515,4515,4515,12
|
|
20230825,150400,1473911165,4515,4515,4515,4515,0
|
|
20230825,150300,1473911165,4515,4515,4515,4515,4
|
|
20230825,150200,1473893105,4520,4520,4520,4520,288
|
|
20230825,150100,1472591345,4520,4500,4520,4500,492
|
|
20230825,150000,1470374415,4510,4510,4510,4510,0
|
|
20230825,145900,1470374415,4510,4510,4510,4510,0
|
|
20230825,145800,1470374415,4510,4505,4515,4495,1006
|
|
20230825,145700,1465848150,4505,4505,4505,4505,150
|
|
20230825,145600,1465172400,4515,4515,4515,4515,0
|
|
20230825,145500,1465172400,4515,4515,4515,4515,6
|
|
20230825,145400,1465145310,4520,4520,4520,4520,0
|
|
20230825,145300,1465145310,4520,4520,4520,4520,0
|
|
20230825,145200,1465145310,4520,4520,4520,4520,6
|
|
20230825,145100,1465118190,4520,4520,4520,4520,3
|
|
20230825,145000,1465104630,4520,4505,4520,4505,2448
|
|
20230825,144900,1454069535,4510,4515,4520,4510,21
|
|
20230825,144800,1453974750,4520,4510,4520,4510,402
|
|
20230825,144700,1452161710,4520,4510,4520,4510,511
|
|
20230825,144600,1449857090,4520,4520,4520,4520,0
|
|
20230825,144500,1449857090,4520,4510,4520,4510,31
|
|
20230825,144400,1449717170,4520,4520,4520,4520,0
|
|
20230825,144300,1449717170,4520,4520,4520,4520,0
|
|
20230825,144200,1449717170,4520,4520,4520,4520,13
|
|
20230825,144100,1449658410,4510,4510,4510,4510,101
|
|
20230825,144000,1449202900,4525,4520,4525,4520,49
|
|
20230825,143900,1448981415,4525,4525,4525,4525,161
|
|
20230825,143800,1448252890,4525,4510,4525,4510,2
|
|
20230825,143700,1448243855,4525,4525,4525,4525,33
|
|
20230825,143600,1448094530,4525,4510,4525,4510,3
|
|
20230825,143500,1448080985,4525,4525,4525,4525,0
|
|
20230825,143400,1448080985,4525,4525,4525,4525,238
|
|
20230825,143300,1447004035,4510,4510,4510,4510,42
|
|
20230825,143200,1446814615,4505,4505,4505,4505,500
|
|
20230825,143100,1444562115,4505,4525,4525,4505,646
|
|
20230825,143000,1441651805,4525,4525,4525,4525,64
|
|
20230825,142900,1441362205,4530,4530,4530,4530,1
|
|
20230825,142800,1441357675,4505,4510,4530,4505,464
|
|
20230825,142700,1439267065,4510,4510,4510,4505,501
|
|
20230825,142600,1437009060,4520,4515,4520,4510,603
|
|
20230825,142500,1434289020,4520,4530,4530,4520,100
|
|
20230825,142400,1433836750,4530,4530,4530,4530,0
|
|
20230825,142300,1433836750,4530,4530,4530,4530,0
|
|
20230825,142200,1433836750,4530,4530,4530,4520,601
|
|
20230825,142100,1431114230,4530,4530,4530,4530,716
|
|
20230825,142000,1427870750,4530,4525,4530,4525,254
|
|
20230825,141900,1426720390,4525,4525,4525,4515,13
|
|
20230825,141800,1426661575,4510,4535,4535,4510,2
|
|
20230825,141700,1426652530,4510,4535,4535,4505,5112
|
|
20230825,141600,1403566950,4535,4535,4535,4535,0
|
|
20230825,141500,1403566950,4535,4530,4535,4530,501
|
|
20230825,141400,1401297415,4535,4535,4535,4535,0
|
|
20230825,141300,1401297415,4535,4535,4535,4535,0
|
|
20230825,141200,1401297415,4535,4535,4535,4535,17
|
|
20230825,141100,1401220320,4545,4545,4545,4545,0
|
|
20230825,141000,1401220320,4545,4545,4545,4545,1
|
|
20230825,140900,1401215775,4545,4545,4545,4545,0
|
|
20230825,140800,1401215775,4545,4545,4545,4545,110
|
|
20230825,140700,1400715825,4545,4545,4545,4545,10
|
|
20230825,140600,1400670375,4550,4550,4550,4550,0
|
|
20230825,140500,1400670375,4550,4550,4550,4515,1985
|
|
20230825,140400,1391681590,4550,4550,4550,4550,0
|
|
20230825,140300,1391681590,4550,4550,4550,4550,13
|
|
20230825,140200,1391622440,4550,4550,4550,4550,0
|
|
20230825,140100,1391622440,4550,4550,4550,4550,0
|
|
20230825,140000,1391622440,4550,4550,4550,4550,1
|
|
20230825,135900,1391617890,4580,4580,4580,4580,0
|
|
20230825,135800,1391617890,4580,4580,4580,4580,0
|
|
20230825,135700,1391617890,4580,4580,4580,4580,0
|
|
20230825,135600,1391617890,4580,4580,4580,4580,0
|
|
20230825,135500,1391617890,4580,4580,4580,4580,0
|
|
20230825,135400,1391617890,4580,4580,4580,4580,0
|
|
20230825,135300,1391617890,4580,4580,4580,4580,0
|
|
20230825,135200,1391617890,4580,4580,4580,4580,1
|
|
20230825,135100,1391613310,4545,4545,4545,4545,0
|
|
20230825,135000,1391613310,4545,4545,4545,4545,0
|
|
20230825,134900,1391613310,4545,4545,4545,4545,0
|
|
20230825,134800,1391613310,4545,4545,4545,4545,0
|
|
20230825,134700,1391613310,4545,4545,4545,4545,0
|
|
20230825,134600,1391613310,4545,4545,4545,4545,0
|
|
20230825,134500,1391613310,4545,4545,4545,4545,0
|
|
20230825,134400,1391613310,4545,4545,4545,4545,0
|
|
20230825,134300,1391613310,4545,4545,4545,4545,0
|
|
20230825,134200,1391613310,4545,4545,4545,4545,0
|
|
20230825,134100,1391613310,4545,4545,4545,4545,19
|
|
20230825,134000,1391526955,4580,4580,4580,4580,0
|
|
20230825,133900,1391526955,4580,4580,4580,4580,0
|
|
20230825,133800,1391526955,4580,4580,4580,4580,0
|
|
20230825,133700,1391526955,4580,4550,4580,4550,194
|
|
20230825,133600,1390644195,4550,4550,4550,4550,108
|
|
20230825,133500,1390152795,4560,4560,4560,4560,583
|
|
20230825,133400,1387494315,4550,4550,4550,4550,3
|
|
20230825,133300,1387480665,4560,4560,4560,4560,0
|
|
20230825,133200,1387480665,4560,4560,4560,4560,59
|
|
20230825,133100,1387211625,4545,4555,4555,4545,190
|
|
20230825,133000,1386347025,4560,4560,4560,4560,0
|
|
20230825,132900,1386347025,4560,4575,4575,4560,5
|
|
20230825,132800,1386324210,4565,4575,4575,4565,59
|
|
20230825,132700,1386054365,4575,4575,4575,4575,12
|
|
20230825,132600,1385999465,4580,4580,4580,4580,0
|
|
20230825,132500,1385999465,4580,4580,4580,4580,9
|
|
20230825,132400,1385958245,4580,4580,4580,4580,0
|
|
20230825,132300,1385958245,4580,4580,4580,4580,0
|
|
20230825,132200,1385958245,4580,4575,4580,4570,12
|
|
20230825,132100,1385903360,4585,4585,4585,4585,0
|
|
20230825,132000,1385903360,4585,4585,4585,4585,0
|
|
20230825,131900,1385903360,4585,4585,4585,4585,0
|
|
20230825,131800,1385903360,4585,4585,4585,4585,0
|
|
20230825,131700,1385903360,4585,4585,4585,4585,1
|
|
20230825,131600,1385898775,4585,4580,4585,4580,2
|
|
20230825,131500,1385889610,4590,4545,4590,4545,1231
|
|
20230825,131400,1380283135,4545,4545,4545,4545,22
|
|
20230825,131300,1380183145,4545,4545,4545,4545,0
|
|
20230825,131200,1380183145,4545,4545,4545,4545,11
|
|
20230825,131100,1380133150,4560,4540,4560,4505,2015
|
|
20230825,131000,1371025380,4555,4555,4555,4555,219
|
|
20230825,130900,1370027835,4555,4555,4555,4555,0
|
|
20230825,130800,1370027835,4555,4555,4555,4555,0
|
|
20230825,130700,1370027835,4555,4540,4555,4540,1288
|
|
20230825,130600,1364180270,4540,4540,4540,4540,25
|
|
20230825,130500,1364066770,4535,4535,4535,4535,315
|
|
20230825,130400,1362638245,4515,4520,4520,4515,20
|
|
20230825,130300,1362547865,4535,4530,4535,4510,901
|
|
20230825,130200,1358479385,4535,4535,4535,4535,0
|
|
20230825,130100,1358479385,4535,4535,4535,4535,0
|
|
20230825,130000,1358479385,4535,4535,4535,4535,0
|
|
20230825,125900,1358479385,4535,4535,4535,4520,3
|
|
20230825,125800,1358465795,4540,4535,4540,4510,934
|
|
20230825,125700,1354244485,4540,4540,4540,4535,19
|
|
20230825,125600,1354158230,4540,4535,4540,4535,747
|
|
20230825,125500,1350770520,4535,4535,4535,4535,2
|
|
20230825,125400,1350761450,4525,4530,4530,4525,500
|
|
20230825,125300,1348498630,4535,4530,4535,4530,48
|
|
20230825,125200,1348281135,4530,4530,4530,4530,4
|
|
20230825,125100,1348263015,4535,4535,4535,4535,0
|
|
20230825,125000,1348263015,4535,4535,4535,4535,11
|
|
20230825,124900,1348213130,4530,4530,4530,4530,100
|
|
20230825,124800,1347760130,4535,4535,4535,4535,3
|
|
20230825,124700,1347746525,4535,4535,4535,4535,0
|
|
20230825,124600,1347746525,4535,4530,4535,4525,22
|
|
20230825,124500,1347646950,4530,4530,4530,4530,2
|
|
20230825,124400,1347637890,4530,4530,4530,4530,134
|
|
20230825,124300,1347030870,4530,4530,4530,4530,528
|
|
20230825,124200,1344639030,4530,4535,4535,4530,50
|
|
20230825,124100,1344412500,4540,4540,4540,4540,0
|
|
20230825,124000,1344412500,4540,4530,4540,4525,220
|
|
20230825,123900,1343416015,4540,4530,4540,4525,3000
|
|
20230825,123800,1329823105,4530,4530,4530,4530,201
|
|
20230825,123700,1328912575,4530,4530,4530,4530,6
|
|
20230825,123600,1328885395,4530,4530,4530,4530,5
|
|
20230825,123500,1328862745,4530,4525,4530,4525,194
|
|
20230825,123400,1327984890,4525,4525,4525,4525,2
|
|
20230825,123300,1327975840,4515,4515,4515,4515,41
|
|
20230825,123200,1327790725,4515,4515,4515,4515,84
|
|
20230825,123100,1327411465,4515,4515,4515,4515,63
|
|
20230825,123000,1327127020,4515,4510,4515,4510,84
|
|
20230825,122900,1326748140,4510,4510,4510,4510,22
|
|
20230825,122800,1326648920,4510,4510,4510,4510,2
|
|
20230825,122700,1326639900,4515,4515,4515,4515,0
|
|
20230825,122600,1326639900,4515,4515,4515,4515,41
|
|
20230825,122500,1326454785,4525,4525,4525,4525,0
|
|
20230825,122400,1326454785,4525,4495,4525,4485,1352
|
|
20230825,122300,1320387895,4490,4505,4505,4490,13095
|
|
20230825,122200,1261458125,4530,4520,4530,4520,180
|
|
20230825,122100,1260644515,4520,4520,4520,4520,1
|
|
20230825,122000,1260639995,4500,4515,4515,4500,1426
|
|
20230825,121900,1254220230,4525,4500,4525,4500,3009
|
|
20230825,121800,1240679705,4500,4510,4510,4500,2003
|
|
20230825,121700,1231654965,4530,4530,4530,4530,0
|
|
20230825,121600,1231654965,4530,4530,4530,4530,0
|
|
20230825,121500,1231654965,4530,4530,4530,4530,103
|
|
20230825,121400,1231188375,4505,4525,4525,4505,5000
|
|
20230825,121300,1208654060,4535,4535,4535,4535,0
|
|
20230825,121200,1208654060,4535,4535,4535,4535,0
|
|
20230825,121100,1208654060,4535,4535,4535,4535,80
|
|
20230825,121000,1208291260,4550,4550,4550,4510,1788
|
|
20230825,120900,1200214340,4525,4525,4525,4525,0
|
|
20230825,120800,1200214340,4525,4530,4530,4525,2120
|
|
20230825,120700,1190611335,4525,4525,4525,4525,0
|
|
20230825,120600,1190611335,4525,4540,4565,4525,115
|
|
20230825,120500,1190089825,4540,4540,4540,4540,0
|
|
20230825,120400,1190089825,4540,4555,4555,4540,20
|
|
20230825,120300,1189998875,4565,4540,4565,4505,10745
|
|
20230825,120200,1141416250,4545,4570,4610,4525,4592
|
|
20230825,120100,1120525145,4615,4580,4615,4570,572
|
|
20230825,120000,1117907040,4570,4580,4580,4570,1577
|
|
20230825,115900,1110685565,4580,4580,4580,4580,405
|
|
20230825,115800,1108830665,4580,4580,4580,4580,18
|
|
20230825,115700,1108748225,4580,4580,4580,4580,31
|
|
20230825,115600,1108606245,4580,4585,4585,4580,737
|
|
20230825,115500,1105230580,4585,4580,4585,4580,212
|
|
20230825,115400,1104258620,4585,4585,4585,4580,143
|
|
20230825,115300,1103602975,4585,4600,4600,4585,2683
|
|
20230825,115200,1091296325,4600,4600,4600,4600,0
|
|
20230825,115100,1091296325,4600,4600,4600,4600,1
|
|
20230825,115000,1091291725,4590,4590,4590,4590,1
|
|
20230825,114900,1091287135,4595,4595,4595,4595,3
|
|
20230825,114800,1091273350,4590,4595,4595,4590,387
|
|
20230825,114700,1089496455,4600,4605,4605,4600,2902
|
|
20230825,114600,1076142125,4620,4620,4620,4620,0
|
|
20230825,114500,1076142125,4620,4620,4620,4620,0
|
|
20230825,114400,1076142125,4620,4620,4620,4620,1
|
|
20230825,114300,1076137505,4605,4620,4620,4605,122
|
|
20230825,114200,1075574930,4630,4630,4630,4630,0
|
|
20230825,114100,1075574930,4630,4620,4630,4620,61
|
|
20230825,114000,1075293045,4620,4620,4620,4620,0
|
|
20230825,113900,1075293045,4620,4620,4620,4620,95
|
|
20230825,113800,1074854145,4620,4605,4620,4605,12
|
|
20230825,113700,1074798735,4620,4620,4620,4620,0
|
|
20230825,113600,1074798735,4620,4620,4620,4620,0
|
|
20230825,113500,1074798735,4620,4620,4620,4605,109
|
|
20230825,113400,1074296670,4620,4620,4620,4620,2
|
|
20230825,113300,1074287430,4625,4625,4625,4625,0
|
|
20230825,113200,1074287430,4625,4605,4625,4605,264
|
|
20230825,113100,1073069295,4625,4615,4625,4615,36
|
|
20230825,113000,1072902985,4615,4620,4625,4615,1832
|
|
20230825,112900,1064447140,4625,4625,4625,4625,0
|
|
20230825,112800,1064447140,4625,4625,4625,4625,0
|
|
20230825,112700,1064447140,4625,4625,4625,4625,0
|
|
20230825,112600,1064447140,4625,4625,4625,4620,86
|
|
20230825,112500,1064049790,4620,4620,4625,4620,129
|
|
20230825,112400,1063453805,4625,4625,4625,4625,0
|
|
20230825,112300,1063453805,4625,4625,4625,4625,0
|
|
20230825,112200,1063453805,4625,4630,4630,4625,56
|
|
20230825,112100,1063194555,4630,4620,4630,4620,456
|
|
20230825,112000,1061087815,4635,4635,4635,4635,5
|
|
20230825,111900,1061064640,4635,4635,4635,4620,608
|
|
20230825,111800,1058255110,4635,4630,4635,4625,502
|
|
20230825,111700,1055933290,4635,4635,4635,4635,0
|
|
20230825,111600,1055933290,4635,4635,4635,4635,0
|
|
20230825,111500,1055933290,4635,4630,4635,4625,398
|
|
20230825,111400,1054092385,4635,4635,4635,4635,0
|
|
20230825,111300,1054092385,4635,4630,4635,4630,119
|
|
20230825,111200,1053541405,4625,4625,4625,4625,10
|
|
20230825,111100,1053495155,4630,4625,4630,4620,628
|
|
20230825,111000,1050593750,4630,4630,4630,4630,1
|
|
20230825,110900,1050589120,4625,4625,4625,4625,371
|
|
20230825,110800,1048873245,4625,4625,4625,4625,143
|
|
20230825,110700,1048211870,4625,4625,4625,4625,8
|
|
20230825,110600,1048174870,4630,4630,4630,4630,0
|
|
20230825,110500,1048174870,4630,4620,4630,4605,1226
|
|
20230825,110400,1042510935,4635,4635,4635,4635,0
|
|
20230825,110300,1042510935,4635,4635,4635,4635,0
|
|
20230825,110200,1042510935,4635,4615,4635,4600,1559
|
|
20230825,110100,1035323710,4620,4620,4620,4620,0
|
|
20230825,110000,1035323710,4620,4620,4620,4620,4
|
|
20230825,105900,1035305230,4620,4615,4620,4615,12
|
|
20230825,105800,1035249845,4620,4620,4620,4620,11
|
|
20230825,105700,1035199025,4620,4615,4620,4615,26
|
|
20230825,105600,1035078910,4620,4620,4620,4620,4
|
|
20230825,105500,1035060430,4620,4615,4620,4610,291
|
|
20230825,105400,1033718710,4615,4615,4620,4610,407
|
|
20230825,105300,1031841810,4610,4610,4635,4610,340
|
|
20230825,105200,1030273820,4610,4630,4635,4610,24
|
|
20230825,105100,1030162985,4635,4630,4635,4630,12
|
|
20230825,105000,1030107415,4635,4635,4635,4635,100
|
|
20230825,104900,1029643915,4635,4630,4635,4630,6
|
|
20230825,104800,1029616110,4635,4630,4635,4615,605
|
|
20230825,104700,1026818150,4635,4625,4635,4625,407
|
|
20230825,104600,1024935345,4625,4615,4625,4610,275
|
|
20230825,104500,1023665205,4625,4625,4625,4625,217
|
|
20230825,104400,1022661580,4625,4615,4625,4615,27
|
|
20230825,104300,1022536805,4625,4625,4625,4625,0
|
|
20230825,104200,1022536805,4625,4620,4625,4605,40
|
|
20230825,104100,1022352240,4605,4605,4605,4605,129
|
|
20230825,104000,1021758195,4620,4610,4620,4610,594
|
|
20230825,103900,1019014015,4625,4625,4625,4625,27
|
|
20230825,103800,1018889140,4625,4620,4635,4610,57
|
|
20230825,103700,1018625755,4610,4620,4620,4610,203
|
|
20230825,103600,1017689410,4625,4625,4625,4625,3
|
|
20230825,103500,1017675535,4635,4635,4635,4635,0
|
|
20230825,103400,1017675535,4635,4635,4635,4635,0
|
|
20230825,103300,1017675535,4635,4635,4635,4635,5
|
|
20230825,103200,1017652360,4635,4605,4635,4605,297
|
|
20230825,103100,1016280685,4605,4605,4620,4605,975
|
|
20230825,103000,1011790535,4610,4610,4620,4605,1802
|
|
20230825,102900,1003484765,4620,4615,4620,4610,1146
|
|
20230825,102800,998195970,4620,4635,4635,4620,3007
|
|
20230825,102700,984293995,4640,4640,4640,4640,2
|
|
20230825,102600,984284715,4640,4640,4655,4640,4512
|
|
20230825,102500,963348505,4640,4630,4640,4630,750
|
|
20230825,102400,959875905,4630,4635,4640,4630,1664
|
|
20230825,102300,952164475,4640,4655,4655,4640,3564
|
|
20230825,102200,935623165,4655,4665,4665,4645,6
|
|
20230825,102100,935595205,4645,4665,4665,4645,28
|
|
20230825,102000,935465045,4665,4665,4670,4645,882
|
|
20230825,101900,931353635,4665,4640,4665,4640,259
|
|
20230825,101800,930151650,4665,4665,4665,4645,1127
|
|
20230825,101700,924899085,4665,4665,4665,4665,28
|
|
20230825,101600,924768465,4670,4670,4670,4670,0
|
|
20230825,101500,924768465,4670,4645,4670,4645,59
|
|
20230825,101400,924494285,4665,4665,4665,4665,779
|
|
20230825,101300,920860250,4665,4665,4665,4665,330
|
|
20230825,101200,919320800,4670,4670,4670,4670,0
|
|
20230825,101100,919320800,4670,4670,4670,4670,2
|
|
20230825,101000,919311460,4635,4670,4670,4635,359
|
|
20230825,100900,917637835,4670,4660,4670,4640,3727
|
|
20230825,100800,900275945,4660,4660,4660,4660,712
|
|
20230825,100700,896958025,4640,4645,4645,4640,1329
|
|
20230825,100600,890784965,4665,4665,4665,4665,7
|
|
20230825,100500,890752310,4665,4665,4665,4645,75
|
|
20230825,100400,890403435,4645,4640,4665,4640,344
|
|
20230825,100300,888806320,4660,4665,4665,4635,36
|
|
20230825,100200,888638560,4670,4670,4670,4670,0
|
|
20230825,100100,888638560,4670,4670,4670,4670,0
|
|
20230825,100000,888638560,4670,4670,4670,4635,401
|
|
20230825,095900,886769025,4670,4665,4675,4640,1448
|
|
20230825,095800,880036890,4690,4665,4690,4665,266
|
|
20230825,095700,878795905,4665,4665,4665,4665,90
|
|
20230825,095600,878376055,4660,4635,4660,4635,967
|
|
20230825,095500,873869945,4640,4650,4655,4640,930
|
|
20230825,095400,869551790,4635,4655,4655,4635,65
|
|
20230825,095300,869250290,4665,4665,4665,4665,0
|
|
20230825,095200,869250290,4665,4665,4665,4665,3
|
|
20230825,095100,869236295,4665,4670,4670,4625,366
|
|
20230825,095000,867539125,4670,4665,4670,4665,2583
|
|
20230825,094900,855489365,4670,4690,4690,4665,3596
|
|
20230825,094800,838712255,4690,4685,4690,4670,1111
|
|
20230825,094700,833521670,4690,4690,4690,4685,219
|
|
20230825,094600,832495560,4690,4645,4690,4645,996
|
|
20230825,094500,827847660,4645,4655,4665,4640,2494
|
|
20230825,094400,816257090,4660,4670,4670,4660,2081
|
|
20230825,094300,806550145,4670,4690,4690,4670,1232
|
|
20230825,094200,800774085,4690,4685,4695,4670,10849
|
|
20230825,094100,750060230,4690,4695,4695,4690,650
|
|
20230825,094000,747011325,4695,4690,4695,4680,322
|
|
20230825,093900,745501335,4695,4695,4700,4690,1739
|
|
20230825,093800,737337485,4695,4700,4700,4690,1048
|
|
20230825,093700,732414410,4700,4700,4700,4680,5418
|
|
20230825,093600,706953370,4700,4700,4700,4700,503
|
|
20230825,093500,704589270,4700,4700,4700,4680,511
|
|
20230825,093400,702197590,4700,4685,4705,4685,595
|
|
20230825,093300,699409385,4685,4710,4710,4675,10689
|
|
20230825,093200,649262490,4710,4710,4715,4695,7481
|
|
20230825,093100,614037260,4720,4690,4720,4690,6826
|
|
20230825,093000,581915000,4690,4700,4705,4690,3350
|
|
20230825,092900,566168250,4700,4690,4700,4685,7394
|
|
20230825,092800,531484030,4690,4680,4700,4670,5043
|
|
20230825,092700,507822470,4680,4670,4700,4660,3002
|
|
20230825,092600,493736705,4660,4645,4680,4620,7649
|
|
20230825,092500,458174000,4660,4645,4660,4620,1783
|
|
20230825,092400,449900780,4640,4620,4640,4620,300
|
|
20230825,092300,448509820,4645,4620,4655,4615,623
|
|
20230825,092200,445633470,4655,4650,4665,4615,1980
|
|
20230825,092100,436476745,4665,4680,4680,4645,1623
|
|
20230825,092000,428894065,4680,4645,4680,4645,838
|
|
20230825,091900,424983540,4640,4635,4640,4625,4737
|
|
20230825,091800,403032940,4635,4630,4635,4630,370
|
|
20230825,091700,401318330,4630,4640,4640,4625,269
|
|
20230825,091600,400073055,4640,4615,4640,4615,168
|
|
20230825,091500,399297210,4615,4620,4620,4615,180
|
|
20230825,091400,398465615,4620,4660,4660,4590,12240
|
|
20230825,091300,341661270,4660,4710,4710,4660,4279
|
|
20230825,091200,321628600,4705,4705,4710,4690,2075
|
|
20230825,091100,311871640,4705,4710,4710,4690,363
|
|
20230825,091000,310167450,4710,4720,4725,4685,2897
|
|
20230825,090900,296544555,4700,4700,4725,4680,10224
|
|
20230825,090800,248410235,4700,4705,4710,4680,1403
|
|
20230825,090700,241815470,4705,4680,4710,4670,9779
|
|
20230825,090600,195934995,4680,4700,4700,4675,1387
|
|
20230825,090500,189442740,4700,4665,4715,4665,8613
|
|
20230825,090400,149055635,4670,4610,4670,4585,9380
|
|
20230825,090300,105671015,4610,4575,4610,4570,2660
|
|
20230825,090200,93460985,4585,4570,4585,4570,1826
|
|
20230825,090100,85115035,4575,4575,4605,4545,3359
|
|
20230825,090000,69815530,4575,4555,4610,4550,14301
|