677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201400,2292605240,17070,17070,17070,17070,2201
|
|
20230825,201300,2292605240,17070,17070,17070,17070,0
|
|
20230825,201200,2292605240,17070,17070,17070,17070,0
|
|
20230825,201100,2292605240,17070,17070,17070,17070,0
|
|
20230825,201000,2292605240,17070,17070,17070,17070,0
|
|
20230825,200900,2292605240,17070,17070,17070,17070,0
|
|
20230825,200800,2292605240,17070,17070,17070,17070,0
|
|
20230825,200700,2292605240,17070,17070,17070,17070,0
|
|
20230825,200600,2292605240,17070,17070,17070,17070,0
|
|
20230825,200500,2292605240,17070,17070,17070,17070,0
|
|
20230825,200400,2292605240,17070,17070,17070,17070,0
|
|
20230825,200300,2292605240,17070,17070,17070,17070,0
|
|
20230825,200200,2292605240,17070,17070,17070,17070,0
|
|
20230825,200100,2292605240,17070,17070,17070,17070,0
|
|
20230825,200000,2292605240,17070,17070,17070,17070,0
|
|
20230825,195900,2292605240,17070,17070,17070,17070,0
|
|
20230825,195800,2292605240,17070,17070,17070,17070,0
|
|
20230825,195700,2292605240,17070,17070,17070,17070,0
|
|
20230825,195600,2292605240,17070,17070,17070,17070,0
|
|
20230825,195500,2292605240,17070,17070,17070,17070,0
|
|
20230825,195400,2292605240,17070,17070,17070,17070,0
|
|
20230825,195300,2292605240,17070,17070,17070,17070,0
|
|
20230825,195200,2292605240,17070,17070,17070,17070,0
|
|
20230825,195100,2292605240,17070,17070,17070,17070,0
|
|
20230825,195000,2292605240,17070,17070,17070,17070,0
|
|
20230825,194900,2292605240,17070,17070,17070,17070,0
|
|
20230825,194800,2292605240,17070,17070,17070,17070,0
|
|
20230825,194700,2292605240,17070,17070,17070,17070,0
|
|
20230825,194600,2292605240,17070,17070,17070,17070,0
|
|
20230825,194500,2292605240,17070,17070,17070,17070,0
|
|
20230825,194400,2292605240,17070,17070,17070,17070,2201
|
|
20230825,194300,2292605240,17070,17070,17070,17070,0
|
|
20230825,194200,2292605240,17070,17070,17070,17070,0
|
|
20230825,194100,2292605240,17070,17070,17070,17070,0
|
|
20230825,194000,2292605240,17070,17070,17070,17070,0
|
|
20230825,193900,2292605240,17070,17070,17070,17070,0
|
|
20230825,193800,2292605240,17070,17070,17070,17070,0
|
|
20230825,193700,2292605240,17070,17070,17070,17070,0
|
|
20230825,193600,2292605240,17070,17070,17070,17070,0
|
|
20230825,193500,2292605240,17070,17070,17070,17070,0
|
|
20230825,193400,2292605240,17070,17070,17070,17070,0
|
|
20230825,193300,2292605240,17070,17070,17070,17070,0
|
|
20230825,193200,2292605240,17070,17070,17070,17070,0
|
|
20230825,193100,2292605240,17070,17070,17070,17070,0
|
|
20230825,193000,2292605240,17070,17070,17070,17070,0
|
|
20230825,192900,2292605240,17070,17070,17070,17070,0
|
|
20230825,192800,2292605240,17070,17070,17070,17070,0
|
|
20230825,192700,2292605240,17070,17070,17070,17070,0
|
|
20230825,192600,2292605240,17070,17070,17070,17070,0
|
|
20230825,192500,2292605240,17070,17070,17070,17070,0
|
|
20230825,192400,2292605240,17070,17070,17070,17070,0
|
|
20230825,192300,2292605240,17070,17070,17070,17070,0
|
|
20230825,192200,2292605240,17070,17070,17070,17070,0
|
|
20230825,192100,2292605240,17070,17070,17070,17070,0
|
|
20230825,192000,2292605240,17070,17070,17070,17070,0
|
|
20230825,191900,2292605240,17070,17070,17070,17070,0
|
|
20230825,191800,2292605240,17070,17070,17070,17070,0
|
|
20230825,191700,2292605240,17070,17070,17070,17070,0
|
|
20230825,191600,2292605240,17070,17070,17070,17070,0
|
|
20230825,191500,2292605240,17070,17070,17070,17070,0
|
|
20230825,191400,2292605240,17070,17070,17070,17070,2201
|
|
20230825,191300,2292605240,17070,17070,17070,17070,0
|
|
20230825,191200,2292605240,17070,17070,17070,17070,0
|
|
20230825,191100,2292605240,17070,17070,17070,17070,0
|
|
20230825,191000,2292605240,17070,17070,17070,17070,0
|
|
20230825,190900,2292605240,17070,17070,17070,17070,0
|
|
20230825,190800,2292605240,17070,17070,17070,17070,0
|
|
20230825,190700,2292605240,17070,17070,17070,17070,0
|
|
20230825,190600,2292605240,17070,17070,17070,17070,0
|
|
20230825,190500,2292605240,17070,17070,17070,17070,0
|
|
20230825,190400,2292605240,17070,17070,17070,17070,0
|
|
20230825,190300,2292605240,17070,17070,17070,17070,0
|
|
20230825,190200,2292605240,17070,17070,17070,17070,0
|
|
20230825,190100,2292605240,17070,17070,17070,17070,0
|
|
20230825,190000,2292605240,17070,17070,17070,17070,0
|
|
20230825,185900,2292605240,17070,17070,17070,17070,0
|
|
20230825,185800,2292605240,17070,17070,17070,17070,0
|
|
20230825,185700,2292605240,17070,17070,17070,17070,0
|
|
20230825,185600,2292605240,17070,17070,17070,17070,0
|
|
20230825,185500,2292605240,17070,17070,17070,17070,0
|
|
20230825,185400,2292605240,17070,17070,17070,17070,0
|
|
20230825,185300,2292605240,17070,17070,17070,17070,0
|
|
20230825,185200,2292605240,17070,17070,17070,17070,0
|
|
20230825,185100,2292605240,17070,17070,17070,17070,0
|
|
20230825,185000,2292605240,17070,17070,17070,17070,0
|
|
20230825,184900,2292605240,17070,17070,17070,17070,0
|
|
20230825,184800,2292605240,17070,17070,17070,17070,0
|
|
20230825,184700,2292605240,17070,17070,17070,17070,0
|
|
20230825,184600,2292605240,17070,17070,17070,17070,0
|
|
20230825,184500,2292605240,17070,17070,17070,17070,0
|
|
20230825,184400,2292605240,17070,17070,17070,17070,2201
|
|
20230825,184300,2292605240,17070,17070,17070,17070,0
|
|
20230825,184200,2292605240,17070,17070,17070,17070,0
|
|
20230825,184100,2292605240,17070,17070,17070,17070,0
|
|
20230825,184000,2292605240,17070,17070,17070,17070,0
|
|
20230825,183900,2292605240,17070,17070,17070,17070,0
|
|
20230825,183800,2292605240,17070,17070,17070,17070,0
|
|
20230825,183700,2292605240,17070,17070,17070,17070,0
|
|
20230825,183600,2292605240,17070,17070,17070,17070,0
|
|
20230825,183500,2292605240,17070,17070,17070,17070,0
|
|
20230825,183400,2292605240,17070,17070,17070,17070,0
|
|
20230825,183300,2292605240,17070,17070,17070,17070,0
|
|
20230825,183200,2292605240,17070,17070,17070,17070,0
|
|
20230825,183100,2292605240,17070,17070,17070,17070,0
|
|
20230825,183000,2292605240,17070,17070,17070,17070,0
|
|
20230825,182900,2292605240,17070,17070,17070,17070,0
|
|
20230825,182800,2292605240,17070,17070,17070,17070,0
|
|
20230825,182700,2292605240,17070,17070,17070,17070,0
|
|
20230825,182600,2292605240,17070,17070,17070,17070,0
|
|
20230825,182500,2292605240,17070,17070,17070,17070,0
|
|
20230825,182400,2292605240,17070,17070,17070,17070,0
|
|
20230825,182300,2292605240,17070,17070,17070,17070,0
|
|
20230825,182200,2292605240,17070,17070,17070,17070,0
|
|
20230825,182100,2292605240,17070,17070,17070,17070,0
|
|
20230825,182000,2292605240,17070,17070,17070,17070,0
|
|
20230825,181900,2292605240,17070,17070,17070,17070,0
|
|
20230825,181800,2292605240,17070,17070,17070,17070,0
|
|
20230825,181700,2292605240,17070,17070,17070,17070,0
|
|
20230825,181600,2292605240,17070,17070,17070,17070,0
|
|
20230825,181500,2292605240,17070,17070,17070,17070,0
|
|
20230825,181400,2292605240,17070,17070,17070,17070,2201
|
|
20230825,181300,2292605240,17070,17070,17070,17070,0
|
|
20230825,181200,2292605240,17070,17070,17070,17070,0
|
|
20230825,181100,2292605240,17070,17070,17070,17070,0
|
|
20230825,181000,2292605240,17070,17070,17070,17070,0
|
|
20230825,180900,2292605240,17070,17070,17070,17070,0
|
|
20230825,180800,2292605240,17070,17070,17070,17070,0
|
|
20230825,180700,2292605240,17070,17070,17070,17070,0
|
|
20230825,180600,2292605240,17070,17070,17070,17070,0
|
|
20230825,180500,2292605240,17070,17070,17070,17070,0
|
|
20230825,180400,2292605240,17070,17070,17070,17070,0
|
|
20230825,180300,2292605240,17070,17070,17070,17070,0
|
|
20230825,180200,2292605240,17070,17070,17070,17070,0
|
|
20230825,180100,2292605240,17070,17070,17070,17070,0
|
|
20230825,180000,2292605240,17070,17070,17070,17070,0
|
|
20230825,175900,2292605240,17070,17070,17070,17070,0
|
|
20230825,175800,2292605240,17070,17070,17070,17070,0
|
|
20230825,175700,2292605240,17070,17070,17070,17070,0
|
|
20230825,175600,2292605240,17070,17070,17070,17070,0
|
|
20230825,175500,2292605240,17070,17070,17070,17070,0
|
|
20230825,175400,2292605240,17070,17070,17070,17070,0
|
|
20230825,175300,2292605240,17070,17070,17070,17070,0
|
|
20230825,175200,2292605240,17070,17070,17070,17070,0
|
|
20230825,175100,2292605240,17070,17070,17070,17070,0
|
|
20230825,175000,2292605240,17070,17070,17070,17070,0
|
|
20230825,174900,2292605240,17070,17070,17070,17070,0
|
|
20230825,174800,2292605240,17070,17070,17070,17070,0
|
|
20230825,174700,2292605240,17070,17070,17070,17070,0
|
|
20230825,174600,2292605240,17070,17070,17070,17070,0
|
|
20230825,174500,2292605240,17070,17070,17070,17070,0
|
|
20230825,174400,2292605240,17070,17070,17070,17070,2201
|
|
20230825,174300,2292605240,17070,17070,17070,17070,0
|
|
20230825,174200,2292605240,17070,17070,17070,17070,0
|
|
20230825,174100,2292605240,17070,17070,17070,17070,0
|
|
20230825,174000,2292605240,17070,17070,17070,17070,0
|
|
20230825,173900,2292605240,17070,17070,17070,17070,0
|
|
20230825,173800,2292605240,17070,17070,17070,17070,0
|
|
20230825,173700,2292605240,17070,17070,17070,17070,0
|
|
20230825,173600,2292605240,17070,17070,17070,17070,0
|
|
20230825,173500,2292605240,17070,17070,17070,17070,0
|
|
20230825,173400,2292605240,17070,17070,17070,17070,0
|
|
20230825,173300,2292605240,17070,17070,17070,17070,0
|
|
20230825,173200,2292605240,17070,17070,17070,17070,0
|
|
20230825,173100,2292605240,17070,17070,17070,17070,0
|
|
20230825,173000,2292605240,17070,17070,17070,17070,0
|
|
20230825,172900,2292605240,17070,17070,17070,17070,0
|
|
20230825,172800,2292605240,17070,17070,17070,17070,0
|
|
20230825,172700,2292605240,17070,17070,17070,17070,0
|
|
20230825,172600,2292605240,17070,17070,17070,17070,0
|
|
20230825,172500,2292605240,17070,17070,17070,17070,0
|
|
20230825,172400,2292605240,17070,17070,17070,17070,0
|
|
20230825,172300,2292605240,17070,17070,17070,17070,0
|
|
20230825,172200,2292605240,17070,17070,17070,17070,0
|
|
20230825,172100,2292605240,17070,17070,17070,17070,0
|
|
20230825,172000,2292605240,17070,17070,17070,17070,0
|
|
20230825,171900,2292605240,17070,17070,17070,17070,0
|
|
20230825,171800,2292605240,17070,17070,17070,17070,0
|
|
20230825,171700,2292605240,17070,17070,17070,17070,0
|
|
20230825,171600,2292605240,17070,17070,17070,17070,0
|
|
20230825,171500,2292605240,17070,17070,17070,17070,0
|
|
20230825,171400,2292605240,17070,17070,17070,17070,2201
|
|
20230825,171300,2292605240,17070,17070,17070,17070,0
|
|
20230825,171200,2292605240,17070,17070,17070,17070,0
|
|
20230825,171100,2292605240,17070,17070,17070,17070,0
|
|
20230825,171000,2292605240,17070,17070,17070,17070,0
|
|
20230825,170900,2292605240,17070,17070,17070,17070,0
|
|
20230825,170800,2292605240,17070,17070,17070,17070,0
|
|
20230825,170700,2292605240,17070,17070,17070,17070,0
|
|
20230825,170600,2292605240,17070,17070,17070,17070,0
|
|
20230825,170500,2292605240,17070,17070,17070,17070,0
|
|
20230825,170400,2292605240,17070,17070,17070,17070,0
|
|
20230825,170300,2292605240,17070,17070,17070,17070,0
|
|
20230825,170200,2292605240,17070,17070,17070,17070,0
|
|
20230825,170100,2292605240,17070,17070,17070,17070,0
|
|
20230825,170000,2292605240,17070,17070,17070,17070,0
|
|
20230825,165900,2292605240,17070,17070,17070,17070,0
|
|
20230825,165800,2292605240,17070,17070,17070,17070,0
|
|
20230825,165700,2292605240,17070,17070,17070,17070,0
|
|
20230825,165600,2292605240,17070,17070,17070,17070,0
|
|
20230825,165500,2292605240,17070,17070,17070,17070,0
|
|
20230825,165400,2292605240,17070,17070,17070,17070,0
|
|
20230825,165300,2292605240,17070,17070,17070,17070,0
|
|
20230825,165200,2292605240,17070,17070,17070,17070,0
|
|
20230825,165100,2292605240,17070,17070,17070,17070,0
|
|
20230825,165000,2292605240,17070,17070,17070,17070,0
|
|
20230825,164900,2292605240,17070,17070,17070,17070,0
|
|
20230825,164800,2292605240,17070,17070,17070,17070,0
|
|
20230825,164700,2292605240,17070,17070,17070,17070,0
|
|
20230825,164600,2292605240,17070,17070,17070,17070,0
|
|
20230825,164500,2292605240,17070,17070,17070,17070,0
|
|
20230825,164400,2292605240,17070,17070,17070,17070,2201
|
|
20230825,164300,2292605240,17070,17070,17070,17070,0
|
|
20230825,164200,2292605240,17070,17070,17070,17070,0
|
|
20230825,164100,2292605240,17070,17070,17070,17070,0
|
|
20230825,164000,2292605240,17070,17070,17070,17070,0
|
|
20230825,163900,2292605240,17070,17070,17070,17070,0
|
|
20230825,163800,2292605240,17070,17070,17070,17070,0
|
|
20230825,163700,2292605240,17070,17070,17070,17070,0
|
|
20230825,163600,2292605240,17070,17070,17070,17070,0
|
|
20230825,163500,2292605240,17070,17070,17070,17070,0
|
|
20230825,163400,2292605240,17070,17070,17070,17070,0
|
|
20230825,163300,2292605240,17070,17070,17070,17070,0
|
|
20230825,163200,2292605240,17070,17070,17070,17070,0
|
|
20230825,163100,2292605240,17070,17070,17070,17070,0
|
|
20230825,163000,2292605240,17070,17070,17070,17070,0
|
|
20230825,162900,2292605240,17070,17070,17070,17070,0
|
|
20230825,162800,2292605240,17070,17070,17070,17070,0
|
|
20230825,162700,2292605240,17070,17070,17070,17070,0
|
|
20230825,162600,2292605240,17070,17070,17070,17070,0
|
|
20230825,162500,2292605240,17070,17070,17070,17070,0
|
|
20230825,162400,2292605240,17070,17070,17070,17070,0
|
|
20230825,162300,2292605240,17070,17070,17070,17070,0
|
|
20230825,162200,2292605240,17070,17070,17070,17070,0
|
|
20230825,162100,2292605240,17070,17070,17070,17070,0
|
|
20230825,162000,2292605240,17070,17070,17070,17070,0
|
|
20230825,161900,2292605240,17070,17070,17070,17070,0
|
|
20230825,161800,2292605240,17070,17070,17070,17070,0
|
|
20230825,161700,2292605240,17070,17070,17070,17070,0
|
|
20230825,161600,2292605240,17070,17070,17070,17070,0
|
|
20230825,161500,2292605240,17070,17070,17070,17070,0
|
|
20230825,161400,2292605240,17070,17070,17070,17070,2201
|
|
20230825,161300,2292605240,17070,17070,17070,17070,0
|
|
20230825,161200,2292605240,17070,17070,17070,17070,0
|
|
20230825,161100,2292605240,17070,17070,17070,17070,0
|
|
20230825,161000,2292605240,17070,17070,17070,17070,0
|
|
20230825,160900,2292605240,17070,17070,17070,17070,0
|
|
20230825,160800,2292605240,17070,17070,17070,17070,0
|
|
20230825,160700,2292605240,17070,17070,17070,17070,0
|
|
20230825,160600,2292605240,17070,17070,17070,17070,0
|
|
20230825,160500,2292605240,17070,17070,17070,17070,0
|
|
20230825,160400,2292605240,17070,17070,17070,17070,0
|
|
20230825,160300,2292605240,17070,17070,17070,17070,0
|
|
20230825,160200,2292605240,17070,17070,17070,17070,0
|
|
20230825,160100,2292605240,17070,17070,17070,17070,0
|
|
20230825,160000,2292605240,17070,17070,17070,17070,0
|
|
20230825,155900,2292605240,17070,17070,17070,17070,0
|
|
20230825,155800,2292605240,17070,17070,17070,17070,0
|
|
20230825,155700,2292605240,17070,17070,17070,17070,0
|
|
20230825,155600,2292605240,17070,17070,17070,17070,0
|
|
20230825,155500,2292605240,17070,17070,17070,17070,0
|
|
20230825,155400,2292605240,17070,17070,17070,17070,0
|
|
20230825,155300,2292605240,17070,17070,17070,17070,0
|
|
20230825,155200,2292605240,17070,17070,17070,17070,0
|
|
20230825,155100,2292605240,17070,17070,17070,17070,0
|
|
20230825,155000,2292605240,17070,17070,17070,17070,0
|
|
20230825,154900,2292605240,17070,17070,17070,17070,0
|
|
20230825,154800,2292605240,17070,17070,17070,17070,0
|
|
20230825,154700,2292605240,17070,17070,17070,17070,0
|
|
20230825,154600,2292605240,17070,17070,17070,17070,0
|
|
20230825,154500,2292605240,17070,17070,17070,17070,0
|
|
20230825,154400,2292605240,17070,17070,17070,17070,2201
|
|
20230825,154300,2292605240,17070,17070,17070,17070,0
|
|
20230825,154200,2292605240,17070,17070,17070,17070,0
|
|
20230825,154100,2292605240,17070,17070,17070,17070,0
|
|
20230825,154000,2292605240,17070,17070,17070,17070,0
|
|
20230825,153900,2292605240,17070,17070,17070,17070,0
|
|
20230825,153800,2292605240,17070,17070,17070,17070,0
|
|
20230825,153700,2292605240,17070,17070,17070,17070,0
|
|
20230825,153600,2292605240,17070,17070,17070,17070,0
|
|
20230825,153500,2292605240,17070,17070,17070,17070,0
|
|
20230825,153400,2292605240,17070,17070,17070,17070,0
|
|
20230825,153300,2292605240,17070,17070,17070,17070,0
|
|
20230825,153200,2292605240,17070,17070,17070,17070,0
|
|
20230825,153100,2292605240,17070,17070,17070,17070,0
|
|
20230825,153000,2292605240,17070,17070,17070,17070,2201
|
|
20230825,152900,2255034170,17070,17070,17070,17070,0
|
|
20230825,152800,2255034170,17070,17070,17070,17070,0
|
|
20230825,152700,2255034170,17070,17070,17070,17070,0
|
|
20230825,152600,2255034170,17070,17070,17070,17070,0
|
|
20230825,152500,2255034170,17070,17070,17070,17070,0
|
|
20230825,152400,2255034170,17070,17070,17070,17070,0
|
|
20230825,152300,2255034170,17070,17070,17070,17070,0
|
|
20230825,152200,2255034170,17070,17070,17070,17070,0
|
|
20230825,152100,2255034170,17070,17070,17070,17070,0
|
|
20230825,152000,2255034170,17070,17070,17070,17070,0
|
|
20230825,151900,2255034170,17070,17090,17090,17070,259
|
|
20230825,151800,2250608730,17090,17120,17120,17070,444
|
|
20230825,151700,2243020910,17120,17100,17120,17100,427
|
|
20230825,151600,2235717650,17080,17080,17080,17070,610
|
|
20230825,151500,2225303900,17080,17070,17080,17070,177
|
|
20230825,151400,2222280790,17100,17100,17110,17000,4159
|
|
20230825,151300,2151441980,17110,17110,17110,17110,115
|
|
20230825,151200,2149474330,17100,17110,17120,17100,326
|
|
20230825,151100,2143896450,17060,17090,17110,17060,457
|
|
20230825,151000,2136085520,17100,17080,17100,17080,494
|
|
20230825,150900,2127642980,17080,17080,17080,17060,63
|
|
20230825,150800,2126567640,17060,17090,17090,17060,233
|
|
20230825,150700,2122589100,17090,17060,17100,17060,324
|
|
20230825,150600,2117052630,17070,17080,17080,17040,126
|
|
20230825,150500,2114901970,17090,17090,17090,17060,183
|
|
20230825,150400,2111775030,17090,17100,17100,17090,20
|
|
20230825,150300,2111433140,17100,17080,17110,17080,233
|
|
20230825,150200,2107449250,17080,17060,17080,17000,3371
|
|
20230825,150100,2050079480,17060,17070,17080,17050,290
|
|
20230825,150000,2045132520,17050,17070,17070,17050,102
|
|
20230825,145900,2043393350,17040,17050,17050,17030,307
|
|
20230825,145800,2038162070,17060,17060,17060,17050,133
|
|
20230825,145700,2035893810,17050,17060,17060,17050,19
|
|
20230825,145600,2035569730,17060,17080,17080,17050,58
|
|
20230825,145500,2034580190,17050,17090,17090,17050,314
|
|
20230825,145400,2029216910,17080,17080,17080,17080,291
|
|
20230825,145300,2024246630,17080,17090,17090,17050,317
|
|
20230825,145200,2018833000,17080,17060,17090,17060,931
|
|
20230825,145100,2002940170,17020,17070,17070,17020,304
|
|
20230825,145000,1997755690,17060,17040,17070,17030,648
|
|
20230825,144900,1986706290,17040,17040,17040,17040,12
|
|
20230825,144800,1986501810,17040,17040,17040,17040,32
|
|
20230825,144700,1985956530,17040,17050,17050,17040,94
|
|
20230825,144600,1984353940,17040,17060,17060,17020,63
|
|
20230825,144500,1983280610,17060,17050,17070,17000,2311
|
|
20230825,144400,1943984380,17050,17070,17070,17050,255
|
|
20230825,144300,1939634140,17070,17070,17070,17060,19
|
|
20230825,144200,1939309890,17070,17070,17070,17070,5
|
|
20230825,144100,1939224540,17050,17050,17070,17050,130
|
|
20230825,144000,1937007900,17070,17060,17070,17060,129
|
|
20230825,143900,1934806510,17060,17060,17060,17060,2
|
|
20230825,143800,1934772390,17050,17060,17060,17050,68
|
|
20230825,143700,1933612630,17070,17070,17070,17070,3
|
|
20230825,143600,1933561420,17070,17100,17100,17070,266
|
|
20230825,143500,1929019320,17100,17040,17110,17030,1507
|
|
20230825,143400,1903332650,17040,17080,17080,17040,160
|
|
20230825,143300,1900605210,17080,17080,17090,17060,153
|
|
20230825,143200,1897993500,17090,17090,17090,17090,73
|
|
20230825,143100,1896745930,17090,17060,17090,17050,267
|
|
20230825,143000,1892187930,17080,17060,17080,17060,24
|
|
20230825,142900,1891778210,17080,17070,17080,17060,113
|
|
20230825,142800,1889850350,17070,17090,17090,17070,10
|
|
20230825,142700,1889679560,17090,17060,17090,17060,403
|
|
20230825,142600,1882804130,17070,17080,17080,17060,552
|
|
20230825,142500,1873381350,17090,17090,17090,17090,1
|
|
20230825,142400,1873364260,17090,17080,17090,17080,64
|
|
20230825,142300,1872271030,17080,17070,17100,17070,1040
|
|
20230825,142200,1854500270,17060,17100,17100,17060,118
|
|
20230825,142100,1852484140,17100,17090,17120,17090,629
|
|
20230825,142000,1841733550,17070,17100,17110,16990,6167
|
|
20230825,141900,1736720730,17110,17110,17110,17110,5
|
|
20230825,141800,1736635180,17120,17130,17130,17120,36
|
|
20230825,141700,1736018830,17120,17120,17120,17120,36
|
|
20230825,141600,1735402510,17130,17140,17140,17130,10
|
|
20230825,141500,1735231160,17140,17100,17140,17100,347
|
|
20230825,141400,1729290580,17110,17100,17110,17100,30
|
|
20230825,141300,1728777550,17100,17090,17100,17080,250
|
|
20230825,141200,1724503140,17090,17090,17090,17090,18
|
|
20230825,141100,1724195520,17100,17100,17110,17100,12
|
|
20230825,141000,1723990290,17110,17100,17120,17100,74
|
|
20230825,140900,1722724800,17100,17120,17120,17100,34
|
|
20230825,140800,1722142920,17130,17110,17130,17110,175
|
|
20230825,140700,1719145800,17130,17110,17130,17100,255
|
|
20230825,140600,1714780890,17100,17090,17100,17070,427
|
|
20230825,140500,1707486610,17090,17100,17100,17090,69
|
|
20230825,140400,1706307150,17090,17080,17100,17070,859
|
|
20230825,140300,1691634620,17080,17100,17100,17080,114
|
|
20230825,140200,1689685600,17120,17110,17120,17110,29
|
|
20230825,140100,1689189370,17120,17080,17120,17080,596
|
|
20230825,140000,1679002780,17080,17090,17090,17050,562
|
|
20230825,135900,1669405180,17090,17090,17090,17000,4930
|
|
20230825,135800,1585419540,17110,17100,17110,17090,430
|
|
20230825,135700,1578066730,17090,17090,17100,17090,36
|
|
20230825,135600,1577451470,17100,17090,17100,17090,30
|
|
20230825,135500,1576938730,17100,17090,17100,17090,48
|
|
20230825,135400,1576118340,17090,17100,17120,17090,277
|
|
20230825,135300,1571379720,17100,17090,17100,17090,40
|
|
20230825,135200,1570696100,17080,17090,17090,17080,41
|
|
20230825,135100,1569995800,17090,17090,17090,17090,44
|
|
20230825,135000,1569243840,17090,17100,17110,17090,256
|
|
20230825,134900,1564868300,17100,17100,17100,17100,10
|
|
20230825,134800,1564697300,17100,17110,17110,17100,437
|
|
20230825,134700,1557224580,17100,17100,17110,17100,101
|
|
20230825,134600,1555497400,17100,17100,17110,17090,90
|
|
20230825,134500,1553958480,17100,17100,17100,17100,156
|
|
20230825,134400,1551290880,17110,17100,17110,17100,36
|
|
20230825,134300,1550675200,17110,17100,17110,17100,18
|
|
20230825,134200,1550367330,17100,17110,17110,17100,69
|
|
20230825,134100,1549187010,17110,17110,17110,17100,44
|
|
20230825,134000,1548434470,17110,17120,17120,17100,17
|
|
20230825,133900,1548143650,17110,17090,17110,17090,257
|
|
20230825,133800,1543749160,17100,17090,17100,17090,74
|
|
20230825,133700,1542484090,17100,17100,17100,17090,67
|
|
20230825,133600,1541338490,17090,17100,17100,17090,34
|
|
20230825,133500,1540757330,17090,17090,17090,17090,25
|
|
20230825,133400,1540330080,17100,17090,17100,17090,12
|
|
20230825,133300,1540124980,17100,17110,17110,17090,202
|
|
20230825,133200,1536671430,17110,17110,17130,17110,309
|
|
20230825,133100,1531382270,17110,17120,17120,17110,267
|
|
20230825,133000,1526813840,17120,17140,17140,17120,115
|
|
20230825,132900,1524844070,17140,17130,17140,17130,128
|
|
20230825,132800,1522651340,17120,17130,17130,17120,42
|
|
20230825,132700,1521932230,17130,17130,17130,17120,41
|
|
20230825,132600,1521230160,17130,17100,17130,17100,222
|
|
20230825,132500,1517431670,17110,17110,17110,17100,72
|
|
20230825,132400,1516199850,17100,17110,17110,17100,43
|
|
20230825,132300,1515464430,17110,17100,17110,17090,41
|
|
20230825,132200,1514763300,17090,17100,17100,17080,175
|
|
20230825,132100,1511773030,17100,17100,17100,17100,20
|
|
20230825,132000,1511431030,17090,17080,17090,17080,29
|
|
20230825,131900,1510935660,17090,17100,17110,17090,50
|
|
20230825,131800,1510080610,17110,17110,17110,17100,47
|
|
20230825,131700,1509276730,17100,17100,17110,17100,93
|
|
20230825,131600,1507686350,17110,17120,17120,17110,23
|
|
20230825,131500,1507292740,17120,17110,17120,17100,67
|
|
20230825,131400,1506146460,17110,17120,17120,17100,73
|
|
20230825,131300,1504897670,17120,17110,17120,17110,15
|
|
20230825,131200,1504641000,17110,17120,17120,17110,28
|
|
20230825,131100,1504161770,17120,17080,17130,17070,183
|
|
20230825,131000,1501030350,17080,17110,17110,17080,90
|
|
20230825,130900,1499491800,17110,17110,17110,17100,34
|
|
20230825,130800,1498910300,17110,17070,17110,17070,419
|
|
20230825,130700,1491751410,17080,17060,17080,17060,189
|
|
20230825,130600,1488525290,17060,17060,17120,17040,824
|
|
20230825,130500,1474456520,17050,17040,17050,17010,860
|
|
20230825,130400,1459807470,17050,17050,17050,17030,48
|
|
20230825,130300,1458989360,17050,17040,17050,17030,238
|
|
20230825,130200,1454934150,17030,17040,17050,17030,258
|
|
20230825,130100,1450539400,17030,17020,17030,17020,320
|
|
20230825,130000,1445089810,17020,17010,17030,17010,541
|
|
20230825,125900,1435882020,17010,17000,17010,17000,250
|
|
20230825,125800,1431631650,17000,17000,17010,17000,1621
|
|
20230825,125700,1404074630,17000,17010,17010,17000,295
|
|
20230825,125600,1399059610,17010,17020,17020,17000,99
|
|
20230825,125500,1397376020,17010,17010,17020,17010,38
|
|
20230825,125400,1396729620,17010,17020,17020,17010,30
|
|
20230825,125300,1396219300,17020,17000,17050,17000,1854
|
|
20230825,125200,1364655100,17000,17000,17000,16990,31
|
|
20230825,125100,1364128370,16990,17000,17000,16990,60
|
|
20230825,125000,1363108960,17000,17010,17010,17000,173
|
|
20230825,124900,1360167900,17010,17000,17010,17000,270
|
|
20230825,124800,1355577860,17000,17010,17010,17000,1689
|
|
20230825,124700,1326860940,17010,17020,17020,17010,69
|
|
20230825,124600,1325687170,17010,17020,17020,17010,60
|
|
20230825,124500,1324666550,17020,17020,17020,17010,583
|
|
20230825,124400,1314744500,17010,17010,17020,17010,122
|
|
20230825,124300,1312669190,17020,17040,17040,17020,249
|
|
20230825,124200,1308430970,17030,17040,17040,17030,36
|
|
20230825,124100,1307817790,17030,17040,17040,17030,49
|
|
20230825,124000,1306983250,17030,17030,17030,17030,30
|
|
20230825,123900,1306472350,17040,17010,17040,17010,478
|
|
20230825,123800,1298336950,17010,17010,17020,17010,787
|
|
20230825,123700,1284950030,17020,17020,17020,17020,206
|
|
20230825,123600,1281443910,17020,17020,17030,17020,259
|
|
20230825,123500,1277035350,17020,17030,17040,17020,198
|
|
20230825,123400,1273663710,17020,17030,17030,17020,115
|
|
20230825,123300,1271705520,17030,17020,17040,17020,17
|
|
20230825,123200,1271416060,17030,17010,17030,17010,109
|
|
20230825,123100,1269560880,17020,17020,17020,17020,167
|
|
20230825,123000,1266718540,17010,17020,17020,17010,79
|
|
20230825,122900,1265374410,17020,17020,17020,17010,64
|
|
20230825,122800,1264285360,17020,17020,17020,17010,734
|
|
20230825,122700,1251792930,17020,17020,17020,17010,101
|
|
20230825,122600,1250074300,17020,17030,17030,17020,32
|
|
20230825,122500,1249529650,17030,17020,17030,17020,270
|
|
20230825,122400,1244933910,17010,17010,17020,17010,64
|
|
20230825,122300,1243845200,17010,17000,17020,17000,395
|
|
20230825,122200,1237126610,17000,17000,17010,17000,219
|
|
20230825,122100,1233403580,17010,17020,17020,17000,485
|
|
20230825,122000,1225156010,17010,17020,17020,17010,71
|
|
20230825,121900,1223947910,17010,17010,17020,17010,69
|
|
20230825,121800,1222774180,17000,17020,17030,16990,2045
|
|
20230825,121700,1188002230,17020,17070,17070,17000,4337
|
|
20230825,121600,1114227830,17070,17090,17090,17030,5590
|
|
20230825,121500,1018896230,17090,17090,17090,17080,273
|
|
20230825,121400,1014233330,17080,17080,17090,17080,87
|
|
20230825,121300,1012747350,17090,17100,17100,17090,112
|
|
20230825,121200,1010833200,17090,17100,17100,17090,196
|
|
20230825,121100,1007483360,17090,17100,17100,17090,38
|
|
20230825,121000,1006833850,17100,17100,17110,17090,531
|
|
20230825,120900,997756850,17100,17120,17120,17100,147
|
|
20230825,120800,995242200,17130,17140,17140,17130,3
|
|
20230825,120700,995190800,17130,17120,17130,17120,67
|
|
20230825,120600,994043390,17120,17120,17120,17120,60
|
|
20230825,120500,993016190,17120,17130,17130,17120,111
|
|
20230825,120400,991115620,17120,17130,17130,17120,30
|
|
20230825,120300,990602010,17120,17140,17140,17120,12
|
|
20230825,120200,990396530,17140,17130,17140,17120,129
|
|
20230825,120100,988186470,17130,17130,17130,17120,33
|
|
20230825,120000,987621430,17130,17130,17130,17120,27
|
|
20230825,115900,987159020,17120,17130,17130,17120,128
|
|
20230825,115800,984967630,17130,17140,17140,17120,213
|
|
20230825,115700,981317450,17140,17130,17140,17120,61
|
|
20230825,115600,980272760,17120,17130,17130,17120,80
|
|
20230825,115500,978903110,17130,17120,17130,17120,136
|
|
20230825,115400,976573830,17130,17130,17130,17130,46
|
|
20230825,115300,975785850,17160,17160,17160,17140,159
|
|
20230825,115200,973057710,17160,17120,17160,17110,434
|
|
20230825,115100,965620960,17120,17150,17150,17120,124
|
|
20230825,115000,963495290,17140,17120,17140,17120,290
|
|
20230825,114900,958527540,17130,17120,17130,17100,798
|
|
20230825,114800,944872930,17130,17140,17140,17130,462
|
|
20230825,114700,936958850,17140,17140,17140,17130,38
|
|
20230825,114600,936307800,17130,17130,17130,17130,93
|
|
20230825,114500,934714710,17140,17160,17160,17140,62
|
|
20230825,114400,933651550,17160,17160,17160,17150,32
|
|
20230825,114300,933102680,17160,17150,17160,17150,253
|
|
20230825,114200,928763720,17160,17180,17180,17160,77
|
|
20230825,114100,927441710,17180,17190,17190,17180,19
|
|
20230825,114000,927115280,17180,17200,17200,17180,46
|
|
20230825,113900,926324750,17200,17190,17200,17180,459
|
|
20230825,113800,918434780,17190,17180,17190,17180,58
|
|
20230825,113700,917438010,17190,17190,17190,17180,73
|
|
20230825,113600,916183240,17210,17210,17210,17210,23
|
|
20230825,113500,915787410,17200,17200,17200,17200,28
|
|
20230825,113400,915305810,17210,17220,17220,17200,49
|
|
20230825,113300,914462820,17210,17220,17220,17210,34
|
|
20230825,113200,913877620,17220,17200,17220,17200,285
|
|
20230825,113100,908972120,17210,17220,17220,17200,35
|
|
20230825,113000,908369780,17230,17230,17230,17230,10
|
|
20230825,112900,908197480,17240,17190,17240,17190,755
|
|
20230825,112800,895203970,17190,17170,17190,17170,122
|
|
20230825,112700,893107890,17180,17190,17190,17170,124
|
|
20230825,112600,890976920,17190,17190,17200,17190,89
|
|
20230825,112500,889446580,17200,17200,17200,17200,137
|
|
20230825,112400,887090180,17210,17210,17210,17210,229
|
|
20230825,112300,883149090,17210,17200,17210,17200,81
|
|
20230825,112200,881755860,17190,17200,17200,17190,39
|
|
20230825,112100,881085160,17210,17210,17210,17200,34
|
|
20230825,112000,880500280,17200,17210,17210,17200,47
|
|
20230825,111900,879691690,17200,17200,17240,17200,1700
|
|
20230825,111800,850434520,17200,17230,17230,17200,155
|
|
20230825,111700,847766040,17240,17220,17240,17220,107
|
|
20230825,111600,845923460,17220,17230,17230,17220,35
|
|
20230825,111500,845320710,17240,17250,17250,17220,113
|
|
20230825,111400,843374500,17250,17230,17250,17230,88
|
|
20230825,111300,841857950,17230,17230,17240,17230,33
|
|
20230825,111200,841289330,17230,17200,17230,17190,334
|
|
20230825,111100,835542070,17200,17200,17200,17200,47
|
|
20230825,111000,834733670,17210,17230,17230,17210,55
|
|
20230825,110900,833787020,17220,17230,17230,17180,253
|
|
20230825,110800,829434610,17230,17230,17230,17230,68
|
|
20230825,110700,828262970,17240,17220,17240,17220,153
|
|
20230825,110600,825626960,17230,17230,17230,17230,0
|
|
20230825,110500,825626960,17230,17240,17240,17230,42
|
|
20230825,110400,824903210,17240,17240,17250,17240,252
|
|
20230825,110300,820556520,17250,17250,17250,17240,35
|
|
20230825,110200,819953080,17250,17250,17260,17250,117
|
|
20230825,110100,817934810,17250,17260,17260,17250,52
|
|
20230825,110000,817037720,17260,17260,17270,17260,194
|
|
20230825,105900,813689200,17260,17230,17270,17230,711
|
|
20230825,105800,801426570,17230,17240,17240,17230,29
|
|
20230825,105700,800926690,17240,17240,17250,17240,138
|
|
20230825,105600,798547310,17240,17220,17240,17210,978
|
|
20230825,105500,781698910,17200,17200,17200,17200,84
|
|
20230825,105400,780254110,17210,17210,17210,17210,2
|
|
20230825,105300,780219690,17210,17160,17210,17160,150
|
|
20230825,105200,777641640,17150,17160,17160,17150,31
|
|
20230825,105100,777109970,17160,17160,17160,17160,127
|
|
20230825,105000,774930650,17150,17170,17170,17120,563
|
|
20230825,104900,765281150,17170,17170,17170,17170,16
|
|
20230825,104800,765006430,17170,17180,17180,17170,38
|
|
20230825,104700,764353800,17160,17120,17160,17110,1922
|
|
20230825,104600,731411450,17130,17130,17140,17130,204
|
|
20230825,104500,727916730,17120,17120,17120,17110,122
|
|
20230825,104400,725828390,17120,17120,17130,17120,29
|
|
20230825,104300,725331850,17130,17140,17140,17120,197
|
|
20230825,104200,721957650,17150,17130,17150,17130,89
|
|
20230825,104100,720432590,17120,17140,17140,17120,17
|
|
20230825,104000,720141410,17150,17150,17150,17150,62
|
|
20230825,103900,719078110,17150,17110,17150,17100,2437
|
|
20230825,103800,677400440,17110,17150,17150,17110,2417
|
|
20230825,103700,636026880,17150,17140,17150,17120,725
|
|
20230825,103600,623604580,17180,17160,17180,17160,15
|
|
20230825,103500,623347080,17160,17210,17210,17160,318
|
|
20230825,103400,617885160,17200,17160,17200,17160,594
|
|
20230825,103300,607685060,17160,17160,17170,17160,220
|
|
20230825,103200,603909760,17170,17160,17170,17160,191
|
|
20230825,103100,600631550,17170,17160,17170,17160,202
|
|
20230825,103000,597163490,17160,17150,17160,17120,618
|
|
20230825,102900,586572920,17150,17180,17190,17150,828
|
|
20230825,102800,572349970,17180,17180,17180,17180,45
|
|
20230825,102700,571576870,17180,17180,17180,17180,154
|
|
20230825,102600,568931150,17190,17190,17190,17190,237
|
|
20230825,102500,564857120,17190,17200,17200,17180,232
|
|
20230825,102400,560870480,17200,17200,17200,17180,42
|
|
20230825,102300,560148280,17220,17160,17220,17160,833
|
|
20230825,102200,545842370,17150,17150,17160,17150,27
|
|
20230825,102100,545379290,17160,17150,17160,17150,11
|
|
20230825,102000,545190630,17150,17150,17150,17150,28
|
|
20230825,101900,544710430,17150,17150,17150,17150,3
|
|
20230825,101800,544658980,17150,17140,17150,17140,29
|
|
20230825,101700,544161790,17140,17140,17140,17140,1
|
|
20230825,101600,544144650,17110,17150,17150,17110,1264
|
|
20230825,101500,522495130,17150,17150,17150,17150,10
|
|
20230825,101400,522323630,17180,17180,17180,17180,2
|
|
20230825,101300,522289270,17190,17110,17190,17110,779
|
|
20230825,101200,508948420,17110,17160,17160,17100,2267
|
|
20230825,101100,470152720,17160,17160,17190,17150,831
|
|
20230825,101000,455884460,17150,17150,17150,17150,0
|
|
20230825,100900,455884460,17150,17150,17150,17150,10
|
|
20230825,100800,455712960,17170,17120,17170,17120,468
|
|
20230825,100700,447692420,17110,17110,17120,17110,124
|
|
20230825,100600,445569750,17110,17120,17120,17110,14
|
|
20230825,100500,445330170,17120,17120,17130,17110,498
|
|
20230825,100400,436805220,17110,17120,17120,17110,484
|
|
20230825,100300,428523280,17120,17170,17170,17120,13
|
|
20230825,100200,428300570,17150,17190,17190,17150,164
|
|
20230825,100100,425485450,17150,17120,17150,17120,464
|
|
20230825,100000,417540110,17120,17100,17120,17100,258
|
|
20230825,095900,413127690,17090,17110,17140,17090,460
|
|
20230825,095800,405254360,17100,17100,17100,17090,954
|
|
20230825,095700,388942110,17110,17100,17110,17100,8
|
|
20230825,095600,388805240,17110,17110,17110,17110,24
|
|
20230825,095500,388394600,17110,17110,17110,17100,128
|
|
20230825,095400,386205210,17110,17120,17120,17110,273
|
|
20230825,095300,381533830,17120,17130,17140,17120,156
|
|
20230825,095200,378861400,17130,17130,17140,17130,449
|
|
20230825,095100,371169470,17130,17130,17190,17120,515
|
|
20230825,095000,362339060,17130,17120,17130,17110,281
|
|
20230825,094900,357529980,17130,17120,17130,17120,50
|
|
20230825,094800,356673930,17130,17130,17130,17130,40
|
|
20230825,094700,355988730,17150,17150,17150,17150,1
|
|
20230825,094600,355971580,17160,17140,17160,17110,1226
|
|
20230825,094500,334984660,17140,17140,17150,17130,274
|
|
20230825,094400,330289370,17140,17140,17140,17140,0
|
|
20230825,094300,330289370,17140,17130,17140,17110,1079
|
|
20230825,094200,311820420,17130,17130,17130,17130,90
|
|
20230825,094100,310278720,17140,17130,17140,17130,309
|
|
20230825,094000,304985010,17120,17120,17120,17110,278
|
|
20230825,093900,300225750,17120,17120,17130,17120,192
|
|
20230825,093800,296938560,17130,17140,17140,17130,100
|
|
20230825,093700,295225520,17140,17150,17190,17130,217
|
|
20230825,093600,291504380,17150,17140,17200,17120,1886
|
|
20230825,093500,259175650,17150,17160,17160,17150,87
|
|
20230825,093400,257683310,17160,17160,17160,17150,90
|
|
20230825,093300,256139260,17160,17160,17190,17160,103
|
|
20230825,093200,254371360,17140,17140,17150,17130,412
|
|
20230825,093100,247310250,17140,17160,17160,17130,549
|
|
20230825,093000,237898740,17180,17180,17180,17180,13
|
|
20230825,092900,237675400,17170,17170,17170,17170,13
|
|
20230825,092800,237452190,17190,17170,17200,17160,396
|
|
20230825,092700,230652290,17170,17160,17170,17120,1013
|
|
20230825,092600,213288160,17170,17170,17170,17170,3
|
|
20230825,092500,213236650,17170,17190,17190,17160,43
|
|
20230825,092400,212498240,17190,17200,17200,17190,48
|
|
20230825,092300,211672920,17200,17190,17200,17190,23
|
|
20230825,092200,211277460,17170,17190,17210,17170,180
|
|
20230825,092100,208183360,17190,17190,17190,17120,567
|
|
20230825,092000,198462930,17150,17210,17210,17150,394
|
|
20230825,091900,191698360,17210,17210,17210,17180,173
|
|
20230825,091800,188722930,17230,17250,17250,17190,57
|
|
20230825,091700,187741800,17250,17170,17250,17170,402
|
|
20230825,091600,180836600,17180,17190,17210,17160,444
|
|
20230825,091500,173212400,17200,17240,17240,17170,266
|
|
20230825,091400,168633760,17240,17280,17280,17160,1763
|
|
20230825,091300,138265560,17280,17260,17290,17260,79
|
|
20230825,091200,136901220,17250,17240,17270,17180,410
|
|
20230825,091100,129840330,17190,17150,17190,17150,197
|
|
20230825,091000,126460600,17150,17230,17230,17150,353
|
|
20230825,090900,120396330,17230,17220,17280,17220,452
|
|
20230825,090800,112604950,17210,17160,17210,17150,186
|
|
20230825,090700,109414400,17170,17120,17210,17090,740
|
|
20230825,090600,96725790,17100,17130,17130,17100,442
|
|
20230825,090500,89166310,17130,17080,17130,17080,512
|
|
20230825,090400,80410860,17080,17040,17100,17040,605
|
|
20230825,090300,70087820,17040,17070,17100,17030,959
|
|
20230825,090200,53728460,17070,17030,17250,17030,657
|
|
20230825,090100,42488820,17060,17060,17060,17000,1320
|
|
20230825,090000,20011400,17060,17120,17130,17060,1170
|