679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201600,2598550810,17150,17150,17150,17150,1356
|
|
20230825,201500,2598550810,17150,17150,17150,17150,0
|
|
20230825,201400,2598550810,17150,17150,17150,17150,0
|
|
20230825,201300,2598550810,17150,17150,17150,17150,0
|
|
20230825,201200,2598550810,17150,17150,17150,17150,0
|
|
20230825,201100,2598550810,17150,17150,17150,17150,0
|
|
20230825,201000,2598550810,17150,17150,17150,17150,0
|
|
20230825,200900,2598550810,17150,17150,17150,17150,0
|
|
20230825,200800,2598550810,17150,17150,17150,17150,0
|
|
20230825,200700,2598550810,17150,17150,17150,17150,0
|
|
20230825,200600,2598550810,17150,17150,17150,17150,0
|
|
20230825,200500,2598550810,17150,17150,17150,17150,0
|
|
20230825,200400,2598550810,17150,17150,17150,17150,0
|
|
20230825,200300,2598550810,17150,17150,17150,17150,0
|
|
20230825,200200,2598550810,17150,17150,17150,17150,0
|
|
20230825,200100,2598550810,17150,17150,17150,17150,0
|
|
20230825,200000,2598550810,17150,17150,17150,17150,0
|
|
20230825,195900,2598550810,17150,17150,17150,17150,0
|
|
20230825,195800,2598550810,17150,17150,17150,17150,0
|
|
20230825,195700,2598550810,17150,17150,17150,17150,0
|
|
20230825,195600,2598550810,17150,17150,17150,17150,0
|
|
20230825,195500,2598550810,17150,17150,17150,17150,0
|
|
20230825,195400,2598550810,17150,17150,17150,17150,0
|
|
20230825,195300,2598550810,17150,17150,17150,17150,0
|
|
20230825,195200,2598550810,17150,17150,17150,17150,0
|
|
20230825,195100,2598550810,17150,17150,17150,17150,0
|
|
20230825,195000,2598550810,17150,17150,17150,17150,0
|
|
20230825,194900,2598550810,17150,17150,17150,17150,0
|
|
20230825,194800,2598550810,17150,17150,17150,17150,0
|
|
20230825,194700,2598550810,17150,17150,17150,17150,0
|
|
20230825,194600,2598550810,17150,17150,17150,17150,1356
|
|
20230825,194500,2598550810,17150,17150,17150,17150,0
|
|
20230825,194400,2598550810,17150,17150,17150,17150,0
|
|
20230825,194300,2598550810,17150,17150,17150,17150,0
|
|
20230825,194200,2598550810,17150,17150,17150,17150,0
|
|
20230825,194100,2598550810,17150,17150,17150,17150,0
|
|
20230825,194000,2598550810,17150,17150,17150,17150,0
|
|
20230825,193900,2598550810,17150,17150,17150,17150,0
|
|
20230825,193800,2598550810,17150,17150,17150,17150,0
|
|
20230825,193700,2598550810,17150,17150,17150,17150,0
|
|
20230825,193600,2598550810,17150,17150,17150,17150,0
|
|
20230825,193500,2598550810,17150,17150,17150,17150,0
|
|
20230825,193400,2598550810,17150,17150,17150,17150,0
|
|
20230825,193300,2598550810,17150,17150,17150,17150,0
|
|
20230825,193200,2598550810,17150,17150,17150,17150,0
|
|
20230825,193100,2598550810,17150,17150,17150,17150,0
|
|
20230825,193000,2598550810,17150,17150,17150,17150,0
|
|
20230825,192900,2598550810,17150,17150,17150,17150,0
|
|
20230825,192800,2598550810,17150,17150,17150,17150,0
|
|
20230825,192700,2598550810,17150,17150,17150,17150,0
|
|
20230825,192600,2598550810,17150,17150,17150,17150,0
|
|
20230825,192500,2598550810,17150,17150,17150,17150,0
|
|
20230825,192400,2598550810,17150,17150,17150,17150,0
|
|
20230825,192300,2598550810,17150,17150,17150,17150,0
|
|
20230825,192200,2598550810,17150,17150,17150,17150,0
|
|
20230825,192100,2598550810,17150,17150,17150,17150,0
|
|
20230825,192000,2598550810,17150,17150,17150,17150,0
|
|
20230825,191900,2598550810,17150,17150,17150,17150,0
|
|
20230825,191800,2598550810,17150,17150,17150,17150,0
|
|
20230825,191700,2598550810,17150,17150,17150,17150,0
|
|
20230825,191600,2598550810,17150,17150,17150,17150,1356
|
|
20230825,191500,2598550810,17150,17150,17150,17150,0
|
|
20230825,191400,2598550810,17150,17150,17150,17150,0
|
|
20230825,191300,2598550810,17150,17150,17150,17150,0
|
|
20230825,191200,2598550810,17150,17150,17150,17150,0
|
|
20230825,191100,2598550810,17150,17150,17150,17150,0
|
|
20230825,191000,2598550810,17150,17150,17150,17150,0
|
|
20230825,190900,2598550810,17150,17150,17150,17150,0
|
|
20230825,190800,2598550810,17150,17150,17150,17150,0
|
|
20230825,190700,2598550810,17150,17150,17150,17150,0
|
|
20230825,190600,2598550810,17150,17150,17150,17150,0
|
|
20230825,190500,2598550810,17150,17150,17150,17150,0
|
|
20230825,190400,2598550810,17150,17150,17150,17150,0
|
|
20230825,190300,2598550810,17150,17150,17150,17150,0
|
|
20230825,190200,2598550810,17150,17150,17150,17150,0
|
|
20230825,190100,2598550810,17150,17150,17150,17150,0
|
|
20230825,190000,2598550810,17150,17150,17150,17150,0
|
|
20230825,185900,2598550810,17150,17150,17150,17150,0
|
|
20230825,185800,2598550810,17150,17150,17150,17150,0
|
|
20230825,185700,2598550810,17150,17150,17150,17150,0
|
|
20230825,185600,2598550810,17150,17150,17150,17150,0
|
|
20230825,185500,2598550810,17150,17150,17150,17150,0
|
|
20230825,185400,2598550810,17150,17150,17150,17150,0
|
|
20230825,185300,2598550810,17150,17150,17150,17150,0
|
|
20230825,185200,2598550810,17150,17150,17150,17150,0
|
|
20230825,185100,2598550810,17150,17150,17150,17150,0
|
|
20230825,185000,2598550810,17150,17150,17150,17150,0
|
|
20230825,184900,2598550810,17150,17150,17150,17150,0
|
|
20230825,184800,2598550810,17150,17150,17150,17150,0
|
|
20230825,184700,2598550810,17150,17150,17150,17150,0
|
|
20230825,184600,2598550810,17150,17150,17150,17150,1356
|
|
20230825,184500,2598550810,17150,17150,17150,17150,0
|
|
20230825,184400,2598550810,17150,17150,17150,17150,0
|
|
20230825,184300,2598550810,17150,17150,17150,17150,0
|
|
20230825,184200,2598550810,17150,17150,17150,17150,0
|
|
20230825,184100,2598550810,17150,17150,17150,17150,0
|
|
20230825,184000,2598550810,17150,17150,17150,17150,0
|
|
20230825,183900,2598550810,17150,17150,17150,17150,0
|
|
20230825,183800,2598550810,17150,17150,17150,17150,0
|
|
20230825,183700,2598550810,17150,17150,17150,17150,0
|
|
20230825,183600,2598550810,17150,17150,17150,17150,0
|
|
20230825,183500,2598550810,17150,17150,17150,17150,0
|
|
20230825,183400,2598550810,17150,17150,17150,17150,0
|
|
20230825,183300,2598550810,17150,17150,17150,17150,0
|
|
20230825,183200,2598550810,17150,17150,17150,17150,0
|
|
20230825,183100,2598550810,17150,17150,17150,17150,0
|
|
20230825,183000,2598550810,17150,17150,17150,17150,0
|
|
20230825,182900,2598550810,17150,17150,17150,17150,0
|
|
20230825,182800,2598550810,17150,17150,17150,17150,0
|
|
20230825,182700,2598550810,17150,17150,17150,17150,0
|
|
20230825,182600,2598550810,17150,17150,17150,17150,0
|
|
20230825,182500,2598550810,17150,17150,17150,17150,0
|
|
20230825,182400,2598550810,17150,17150,17150,17150,0
|
|
20230825,182300,2598550810,17150,17150,17150,17150,0
|
|
20230825,182200,2598550810,17150,17150,17150,17150,0
|
|
20230825,182100,2598550810,17150,17150,17150,17150,0
|
|
20230825,182000,2598550810,17150,17150,17150,17150,0
|
|
20230825,181900,2598550810,17150,17150,17150,17150,0
|
|
20230825,181800,2598550810,17150,17150,17150,17150,0
|
|
20230825,181700,2598550810,17150,17150,17150,17150,0
|
|
20230825,181600,2598550810,17150,17150,17150,17150,1356
|
|
20230825,181500,2598550810,17150,17150,17150,17150,0
|
|
20230825,181400,2598550810,17150,17150,17150,17150,0
|
|
20230825,181300,2598550810,17150,17150,17150,17150,0
|
|
20230825,181200,2598550810,17150,17150,17150,17150,0
|
|
20230825,181100,2598550810,17150,17150,17150,17150,0
|
|
20230825,181000,2598550810,17150,17150,17150,17150,0
|
|
20230825,180900,2598550810,17150,17150,17150,17150,0
|
|
20230825,180800,2598550810,17150,17150,17150,17150,0
|
|
20230825,180700,2598550810,17150,17150,17150,17150,0
|
|
20230825,180600,2598550810,17150,17150,17150,17150,0
|
|
20230825,180500,2598550810,17150,17150,17150,17150,0
|
|
20230825,180400,2598550810,17150,17150,17150,17150,0
|
|
20230825,180300,2598550810,17150,17150,17150,17150,0
|
|
20230825,180200,2598550810,17150,17150,17150,17150,0
|
|
20230825,180100,2598550810,17150,17150,17150,17150,0
|
|
20230825,180000,2598550810,17150,17150,17150,17150,0
|
|
20230825,175900,2598550810,17150,17150,17150,17150,0
|
|
20230825,175800,2598550810,17150,17150,17150,17150,0
|
|
20230825,175700,2598550810,17150,17150,17150,17150,0
|
|
20230825,175600,2598550810,17150,17150,17150,17150,0
|
|
20230825,175500,2598550810,17150,17150,17150,17150,0
|
|
20230825,175400,2598550810,17150,17150,17150,17150,0
|
|
20230825,175300,2598550810,17150,17150,17150,17150,0
|
|
20230825,175200,2598550810,17150,17150,17150,17150,0
|
|
20230825,175100,2598550810,17150,17150,17150,17150,0
|
|
20230825,175000,2598550810,17150,17150,17150,17150,0
|
|
20230825,174900,2598550810,17150,17150,17150,17150,0
|
|
20230825,174800,2598550810,17150,17150,17150,17150,0
|
|
20230825,174700,2598550810,17150,17150,17150,17150,0
|
|
20230825,174600,2598550810,17150,17150,17150,17150,1356
|
|
20230825,174500,2598550810,17150,17150,17150,17150,0
|
|
20230825,174400,2598550810,17150,17150,17150,17150,0
|
|
20230825,174300,2598550810,17150,17150,17150,17150,0
|
|
20230825,174200,2598550810,17150,17150,17150,17150,0
|
|
20230825,174100,2598550810,17150,17150,17150,17150,0
|
|
20230825,174000,2598550810,17150,17150,17150,17150,0
|
|
20230825,173900,2598550810,17150,17150,17150,17150,0
|
|
20230825,173800,2598550810,17150,17150,17150,17150,0
|
|
20230825,173700,2598550810,17150,17150,17150,17150,0
|
|
20230825,173600,2598550810,17150,17150,17150,17150,0
|
|
20230825,173500,2598550810,17150,17150,17150,17150,0
|
|
20230825,173400,2598550810,17150,17150,17150,17150,0
|
|
20230825,173300,2598550810,17150,17150,17150,17150,0
|
|
20230825,173200,2598550810,17150,17150,17150,17150,0
|
|
20230825,173100,2598550810,17150,17150,17150,17150,0
|
|
20230825,173000,2598550810,17150,17150,17150,17150,0
|
|
20230825,172900,2598550810,17150,17150,17150,17150,0
|
|
20230825,172800,2598550810,17150,17150,17150,17150,0
|
|
20230825,172700,2598550810,17150,17150,17150,17150,0
|
|
20230825,172600,2598550810,17150,17150,17150,17150,0
|
|
20230825,172500,2598550810,17150,17150,17150,17150,0
|
|
20230825,172400,2598550810,17150,17150,17150,17150,0
|
|
20230825,172300,2598550810,17150,17150,17150,17150,0
|
|
20230825,172200,2598550810,17150,17150,17150,17150,0
|
|
20230825,172100,2598550810,17150,17150,17150,17150,0
|
|
20230825,172000,2598550810,17150,17150,17150,17150,0
|
|
20230825,171900,2598550810,17150,17150,17150,17150,0
|
|
20230825,171800,2598550810,17150,17150,17150,17150,0
|
|
20230825,171700,2598550810,17150,17150,17150,17150,0
|
|
20230825,171600,2598550810,17150,17150,17150,17150,1356
|
|
20230825,171500,2598550810,17150,17150,17150,17150,0
|
|
20230825,171400,2598550810,17150,17150,17150,17150,0
|
|
20230825,171300,2598550810,17150,17150,17150,17150,0
|
|
20230825,171200,2598550810,17150,17150,17150,17150,0
|
|
20230825,171100,2598550810,17150,17150,17150,17150,0
|
|
20230825,171000,2598550810,17150,17150,17150,17150,0
|
|
20230825,170900,2598550810,17150,17150,17150,17150,0
|
|
20230825,170800,2598550810,17150,17150,17150,17150,0
|
|
20230825,170700,2598550810,17150,17150,17150,17150,0
|
|
20230825,170600,2598550810,17150,17150,17150,17150,0
|
|
20230825,170500,2598550810,17150,17150,17150,17150,0
|
|
20230825,170400,2598550810,17150,17150,17150,17150,0
|
|
20230825,170300,2598550810,17150,17150,17150,17150,0
|
|
20230825,170200,2598550810,17150,17150,17150,17150,0
|
|
20230825,170100,2598550810,17150,17150,17150,17150,0
|
|
20230825,170000,2598550810,17150,17150,17150,17150,0
|
|
20230825,165900,2598550810,17150,17150,17150,17150,0
|
|
20230825,165800,2598550810,17150,17150,17150,17150,0
|
|
20230825,165700,2598550810,17150,17150,17150,17150,0
|
|
20230825,165600,2598550810,17150,17150,17150,17150,0
|
|
20230825,165500,2598550810,17150,17150,17150,17150,0
|
|
20230825,165400,2598550810,17150,17150,17150,17150,0
|
|
20230825,165300,2598550810,17150,17150,17150,17150,0
|
|
20230825,165200,2598550810,17150,17150,17150,17150,0
|
|
20230825,165100,2598550810,17150,17150,17150,17150,0
|
|
20230825,165000,2598550810,17150,17150,17150,17150,0
|
|
20230825,164900,2598550810,17150,17150,17150,17150,0
|
|
20230825,164800,2598550810,17150,17150,17150,17150,0
|
|
20230825,164700,2598550810,17150,17150,17150,17150,0
|
|
20230825,164600,2598550810,17150,17150,17150,17150,1356
|
|
20230825,164500,2598550810,17150,17150,17150,17150,0
|
|
20230825,164400,2598550810,17150,17150,17150,17150,0
|
|
20230825,164300,2598550810,17150,17150,17150,17150,0
|
|
20230825,164200,2598550810,17150,17150,17150,17150,0
|
|
20230825,164100,2598550810,17150,17150,17150,17150,0
|
|
20230825,164000,2598550810,17150,17150,17150,17150,0
|
|
20230825,163900,2598550810,17150,17150,17150,17150,0
|
|
20230825,163800,2598550810,17150,17150,17150,17150,0
|
|
20230825,163700,2598550810,17150,17150,17150,17150,0
|
|
20230825,163600,2598550810,17150,17150,17150,17150,0
|
|
20230825,163500,2598550810,17150,17150,17150,17150,0
|
|
20230825,163400,2598550810,17150,17150,17150,17150,0
|
|
20230825,163300,2598550810,17150,17150,17150,17150,0
|
|
20230825,163200,2598550810,17150,17150,17150,17150,0
|
|
20230825,163100,2598550810,17150,17150,17150,17150,0
|
|
20230825,163000,2598550810,17150,17150,17150,17150,0
|
|
20230825,162900,2598550810,17150,17150,17150,17150,0
|
|
20230825,162800,2598550810,17150,17150,17150,17150,0
|
|
20230825,162700,2598550810,17150,17150,17150,17150,0
|
|
20230825,162600,2598550810,17150,17150,17150,17150,0
|
|
20230825,162500,2598550810,17150,17150,17150,17150,0
|
|
20230825,162400,2598550810,17150,17150,17150,17150,0
|
|
20230825,162300,2598550810,17150,17150,17150,17150,0
|
|
20230825,162200,2598550810,17150,17150,17150,17150,0
|
|
20230825,162100,2598550810,17150,17150,17150,17150,0
|
|
20230825,162000,2598550810,17150,17150,17150,17150,0
|
|
20230825,161900,2598550810,17150,17150,17150,17150,0
|
|
20230825,161800,2598550810,17150,17150,17150,17150,0
|
|
20230825,161700,2598550810,17150,17150,17150,17150,0
|
|
20230825,161600,2598550810,17150,17150,17150,17150,1356
|
|
20230825,161500,2598550810,17150,17150,17150,17150,0
|
|
20230825,161400,2598550810,17150,17150,17150,17150,0
|
|
20230825,161300,2598550810,17150,17150,17150,17150,0
|
|
20230825,161200,2598550810,17150,17150,17150,17150,0
|
|
20230825,161100,2598550810,17150,17150,17150,17150,0
|
|
20230825,161000,2598550810,17150,17150,17150,17150,0
|
|
20230825,160900,2598550810,17150,17150,17150,17150,0
|
|
20230825,160800,2598550810,17150,17150,17150,17150,0
|
|
20230825,160700,2598550810,17150,17150,17150,17150,0
|
|
20230825,160600,2598550810,17150,17150,17150,17150,0
|
|
20230825,160500,2598550810,17150,17150,17150,17150,0
|
|
20230825,160400,2598550810,17150,17150,17150,17150,0
|
|
20230825,160300,2598550810,17150,17150,17150,17150,0
|
|
20230825,160200,2598550810,17150,17150,17150,17150,0
|
|
20230825,160100,2598550810,17150,17150,17150,17150,0
|
|
20230825,160000,2598550810,17150,17150,17150,17150,0
|
|
20230825,155900,2598550810,17150,17150,17150,17150,0
|
|
20230825,155800,2598550810,17150,17150,17150,17150,0
|
|
20230825,155700,2598550810,17150,17150,17150,17150,0
|
|
20230825,155600,2598550810,17150,17150,17150,17150,0
|
|
20230825,155500,2598550810,17150,17150,17150,17150,0
|
|
20230825,155400,2598550810,17150,17150,17150,17150,0
|
|
20230825,155300,2598550810,17150,17150,17150,17150,0
|
|
20230825,155200,2598550810,17150,17150,17150,17150,0
|
|
20230825,155100,2598550810,17150,17150,17150,17150,0
|
|
20230825,155000,2598550810,17150,17150,17150,17150,0
|
|
20230825,154900,2598550810,17150,17150,17150,17150,0
|
|
20230825,154800,2598550810,17150,17150,17150,17150,0
|
|
20230825,154700,2598550810,17150,17150,17150,17150,0
|
|
20230825,154600,2598550810,17150,17150,17150,17150,1356
|
|
20230825,154500,2598550810,17150,17150,17150,17150,0
|
|
20230825,154400,2598550810,17150,17150,17150,17150,0
|
|
20230825,154300,2598550810,17150,17150,17150,17150,0
|
|
20230825,154200,2598550810,17150,17150,17150,17150,0
|
|
20230825,154100,2598550810,17150,17150,17150,17150,0
|
|
20230825,154000,2598550810,17150,17150,17150,17150,0
|
|
20230825,153900,2598550810,17150,17150,17150,17150,0
|
|
20230825,153800,2598550810,17150,17150,17150,17150,0
|
|
20230825,153700,2598550810,17150,17150,17150,17150,0
|
|
20230825,153600,2598550810,17150,17150,17150,17150,0
|
|
20230825,153500,2598550810,17150,17150,17150,17150,0
|
|
20230825,153400,2598550810,17150,17150,17150,17150,0
|
|
20230825,153300,2598550810,17150,17150,17150,17150,0
|
|
20230825,153200,2598550810,17150,17150,17150,17150,0
|
|
20230825,153100,2598550810,17150,17150,17150,17150,0
|
|
20230825,153000,2598550810,17150,17150,17150,17150,1356
|
|
20230825,152900,2575295410,17160,17160,17160,17160,0
|
|
20230825,152800,2575295410,17160,17160,17160,17160,0
|
|
20230825,152700,2575295410,17160,17160,17160,17160,0
|
|
20230825,152600,2575295410,17160,17160,17160,17160,0
|
|
20230825,152500,2575295410,17160,17160,17160,17160,0
|
|
20230825,152400,2575295410,17160,17160,17160,17160,0
|
|
20230825,152300,2575295410,17160,17160,17160,17160,0
|
|
20230825,152200,2575295410,17160,17160,17160,17160,0
|
|
20230825,152100,2575295410,17160,17160,17160,17160,0
|
|
20230825,152000,2575295410,17160,17160,17160,17160,0
|
|
20230825,151900,2575295410,17160,17200,17200,17160,143
|
|
20230825,151800,2572838350,17200,17230,17230,17200,107
|
|
20230825,151700,2570997800,17240,17250,17250,17240,731
|
|
20230825,151600,2558391470,17240,17240,17240,17240,176
|
|
20230825,151500,2555357230,17240,17210,17260,17210,1785
|
|
20230825,151400,2524570440,17200,17200,17200,17200,92
|
|
20230825,151300,2522988040,17200,17210,17210,17200,34
|
|
20230825,151200,2522403050,17210,17210,17210,17210,260
|
|
20230825,151100,2517928450,17210,17220,17220,17210,199
|
|
20230825,151000,2514503560,17220,17230,17230,17220,10
|
|
20230825,150900,2514331350,17240,17240,17240,17240,20
|
|
20230825,150800,2513986550,17240,17240,17240,17240,31
|
|
20230825,150700,2513452110,17240,17230,17240,17230,354
|
|
20230825,150600,2507352670,17220,17150,17220,17150,90
|
|
20230825,150500,2505803150,17150,17210,17210,17150,431
|
|
20230825,150400,2498411440,17150,17210,17210,17150,337
|
|
20230825,150300,2492616550,17210,17210,17210,17210,1
|
|
20230825,150200,2492599340,17210,17210,17210,17210,0
|
|
20230825,150100,2492599340,17210,17210,17210,17210,12
|
|
20230825,150000,2492392820,17250,17250,17250,17250,18
|
|
20230825,145900,2492082320,17260,17260,17260,17260,223
|
|
20230825,145800,2488233340,17260,17260,17260,17250,484
|
|
20230825,145700,2479880210,17250,17240,17250,17240,289
|
|
20230825,145600,2474895830,17210,17210,17210,17210,0
|
|
20230825,145500,2474895830,17210,17220,17220,17210,25
|
|
20230825,145400,2474465470,17240,17240,17240,17240,0
|
|
20230825,145300,2474465470,17240,17230,17240,17230,93
|
|
20230825,145200,2472862330,17150,17230,17230,17150,208
|
|
20230825,145100,2469285340,17230,17230,17230,17230,24
|
|
20230825,145000,2468871820,17230,17230,17230,17230,0
|
|
20230825,144900,2468871820,17230,17240,17240,17230,108
|
|
20230825,144800,2467010050,17240,17240,17240,17240,8
|
|
20230825,144700,2466872130,17230,17230,17230,17230,60
|
|
20230825,144600,2465838330,17240,17230,17240,17230,200
|
|
20230825,144500,2462391420,17230,17230,17230,17230,20
|
|
20230825,144400,2462046820,17230,17200,17230,17200,115
|
|
20230825,144300,2460067920,17200,17200,17200,17200,384
|
|
20230825,144200,2453463120,17200,17200,17200,17200,1
|
|
20230825,144100,2453445920,17200,17180,17230,17180,321
|
|
20230825,144000,2447924930,17180,17140,17180,17140,240
|
|
20230825,143900,2443802130,17130,17140,17140,17130,214
|
|
20230825,143800,2440135170,17140,17160,17160,17140,150
|
|
20230825,143700,2437563280,17130,17120,17130,17120,86
|
|
20230825,143600,2436090600,17120,17160,17160,17120,623
|
|
20230825,143500,2425417670,17170,17180,17180,17170,1323
|
|
20230825,143400,2402701670,17190,17180,17190,17180,302
|
|
20230825,143300,2397513230,17200,17200,17200,17200,0
|
|
20230825,143200,2397513230,17200,17200,17200,17200,0
|
|
20230825,143100,2397513230,17200,17200,17200,17200,20
|
|
20230825,143000,2397169230,17180,17180,17180,17180,54
|
|
20230825,142900,2396241510,17180,17200,17200,17180,312
|
|
20230825,142800,2390878110,17200,17210,17210,17200,50
|
|
20230825,142700,2390017940,17210,17220,17220,17210,56
|
|
20230825,142600,2389054140,17220,17220,17220,17220,20
|
|
20230825,142500,2388709740,17220,17220,17220,17220,12
|
|
20230825,142400,2388503100,17230,17230,17230,17230,1
|
|
20230825,142300,2388485870,17230,17230,17230,17230,0
|
|
20230825,142200,2388485870,17230,17230,17230,17230,11
|
|
20230825,142100,2388296340,17250,17250,17250,17250,0
|
|
20230825,142000,2388296340,17250,17250,17250,17250,50
|
|
20230825,141900,2387433840,17200,17240,17240,17200,365
|
|
20230825,141800,2381145540,17240,17240,17240,17240,34
|
|
20230825,141700,2380559380,17240,17240,17240,17240,0
|
|
20230825,141600,2380559380,17240,17240,17240,17240,0
|
|
20230825,141500,2380559380,17240,17240,17240,17240,113
|
|
20230825,141400,2378611260,17240,17240,17240,17240,0
|
|
20230825,141300,2378611260,17240,17240,17240,17240,11
|
|
20230825,141200,2378421620,17250,17250,17250,17250,176
|
|
20230825,141100,2375385620,17250,17220,17250,17220,192
|
|
20230825,141000,2372079320,17220,17220,17220,17220,21
|
|
20230825,140900,2371717700,17220,17220,17220,17220,33
|
|
20230825,140800,2371149440,17220,17230,17230,17220,116
|
|
20230825,140700,2369150800,17230,17260,17260,17230,78
|
|
20230825,140600,2367804610,17270,17260,17270,17260,30
|
|
20230825,140500,2367286570,17260,17260,17260,17240,120
|
|
20230825,140400,2365215570,17260,17240,17260,17230,39
|
|
20230825,140300,2364543460,17240,17200,17240,17200,173
|
|
20230825,140200,2361564470,17200,17190,17200,17190,127
|
|
20230825,140100,2359380730,17200,17200,17200,17200,30
|
|
20230825,140000,2358864730,17200,17210,17210,17200,278
|
|
20230825,135900,2354082760,17220,17230,17230,17220,10
|
|
20230825,135800,2353910500,17240,17230,17240,17230,7
|
|
20230825,135700,2353789850,17240,17250,17250,17230,39
|
|
20230825,135600,2353117380,17250,17260,17260,17250,63
|
|
20230825,135500,2352030020,17270,17280,17280,17270,14
|
|
20230825,135400,2351788160,17280,17280,17280,17280,54
|
|
20230825,135300,2350855040,17290,17280,17290,17280,2
|
|
20230825,135200,2350820470,17280,17260,17280,17250,528
|
|
20230825,135100,2341712150,17260,17290,17290,17260,37
|
|
20230825,135000,2341072700,17290,17290,17290,17290,109
|
|
20230825,134900,2339188090,17290,17260,17300,17260,58
|
|
20230825,134800,2338186610,17260,17220,17260,17220,363
|
|
20230825,134700,2331929410,17220,17220,17220,17220,10
|
|
20230825,134600,2331757210,17220,17220,17220,17220,0
|
|
20230825,134500,2331757210,17220,17220,17220,17220,1
|
|
20230825,134400,2331739990,17230,17230,17230,17230,0
|
|
20230825,134300,2331739990,17230,17230,17240,17230,9
|
|
20230825,134200,2331584890,17230,17230,17230,17230,165
|
|
20230825,134100,2328741940,17230,17230,17230,17230,13
|
|
20230825,134000,2328517950,17220,17180,17220,17180,37
|
|
20230825,133900,2327882210,17180,17180,17180,17180,20
|
|
20230825,133800,2327538610,17230,17200,17230,17200,4
|
|
20230825,133700,2327469750,17170,17170,17170,17170,0
|
|
20230825,133600,2327469750,17170,17170,17170,17170,41
|
|
20230825,133500,2326765780,17170,17170,17170,17170,40
|
|
20230825,133400,2326078980,17170,17170,17170,17170,100
|
|
20230825,133300,2324361980,17170,17170,17170,17160,85
|
|
20230825,133200,2322902560,17180,17170,17180,17170,207
|
|
20230825,133100,2319346310,17160,17160,17160,17160,0
|
|
20230825,133000,2319346310,17160,17130,17160,17130,52
|
|
20230825,132900,2318454050,17130,17160,17160,17130,100
|
|
20230825,132800,2316740240,17150,17170,17170,17150,434
|
|
20230825,132700,2309293220,17160,17170,17170,17160,200
|
|
20230825,132600,2305860220,17170,17180,17180,17170,151
|
|
20230825,132500,2303267120,17190,17190,17190,17190,20
|
|
20230825,132400,2302923320,17190,17180,17190,17180,182
|
|
20230825,132300,2299796480,17190,17220,17220,17190,734
|
|
20230825,132200,2287169550,17220,17220,17220,17220,160
|
|
20230825,132100,2284414350,17220,17240,17240,17220,750
|
|
20230825,132000,2271491600,17240,17270,17310,17240,129
|
|
20230825,131900,2269266020,17270,17270,17270,17270,100
|
|
20230825,131800,2267539020,17270,17270,17270,17270,2
|
|
20230825,131700,2267504480,17240,17290,17290,17240,20
|
|
20230825,131600,2267159470,17240,17240,17240,17240,309
|
|
20230825,131500,2261832310,17250,17250,17250,17250,60
|
|
20230825,131400,2260797310,17250,17250,17250,17250,0
|
|
20230825,131300,2260797310,17250,17250,17250,17250,58
|
|
20230825,131200,2259796810,17240,17240,17240,17240,0
|
|
20230825,131100,2259796810,17240,17240,17240,17240,101
|
|
20230825,131000,2258055570,17240,17240,17240,17240,2
|
|
20230825,130900,2258021090,17240,17290,17300,17240,119
|
|
20230825,130800,2255963690,17290,17290,17290,17290,3
|
|
20230825,130700,2255911820,17290,17290,17290,17290,4
|
|
20230825,130600,2255842660,17270,17270,17270,17270,0
|
|
20230825,130500,2255842660,17270,17270,17270,17270,0
|
|
20230825,130400,2255842660,17270,17270,17270,17270,82
|
|
20230825,130300,2254426520,17270,17270,17270,17270,51
|
|
20230825,130200,2253545750,17280,17280,17280,17280,121
|
|
20230825,130100,2251454870,17280,17280,17280,17280,0
|
|
20230825,130000,2251454870,17280,17290,17290,17280,133
|
|
20230825,125900,2249156480,17290,17300,17300,17290,6
|
|
20230825,125800,2249052730,17300,17300,17300,17300,1
|
|
20230825,125700,2249035430,17230,17240,17240,17230,646
|
|
20230825,125600,2237904210,17240,17260,17260,17240,168
|
|
20230825,125500,2235006000,17260,17270,17270,17260,39
|
|
20230825,125400,2234332560,17270,17270,17270,17270,0
|
|
20230825,125300,2234332560,17270,17270,17270,17270,400
|
|
20230825,125200,2227424560,17280,17270,17280,17270,20
|
|
20230825,125100,2227079010,17270,17280,17280,17270,121
|
|
20230825,125000,2224989230,17290,17290,17290,17290,29
|
|
20230825,124900,2224487820,17300,17310,17310,17300,6
|
|
20230825,124800,2224383980,17310,17310,17310,17310,4
|
|
20230825,124700,2224314740,17320,17320,17320,17320,10
|
|
20230825,124600,2224141540,17320,17320,17320,17320,82
|
|
20230825,124500,2222721300,17320,17310,17320,17310,159
|
|
20230825,124400,2219968870,17310,17310,17310,17310,50
|
|
20230825,124300,2219103370,17310,17310,17310,17310,70
|
|
20230825,124200,2217891670,17310,17310,17310,17310,30
|
|
20230825,124100,2217372370,17310,17280,17310,17270,243
|
|
20230825,124000,2213167750,17280,17280,17280,17280,0
|
|
20230825,123900,2213167750,17280,17270,17280,17270,81
|
|
20230825,123800,2211768870,17270,17270,17270,17270,0
|
|
20230825,123700,2211768870,17270,17270,17270,17270,0
|
|
20230825,123600,2211768870,17270,17280,17280,17270,106
|
|
20230825,123500,2209937770,17280,17280,17280,17280,0
|
|
20230825,123400,2209937770,17280,17280,17280,17280,0
|
|
20230825,123300,2209937770,17280,17300,17320,17280,726
|
|
20230825,123200,2197369520,17310,17310,17310,17310,10
|
|
20230825,123100,2197196420,17310,17310,17310,17310,0
|
|
20230825,123000,2197196420,17310,17310,17310,17310,39
|
|
20230825,122900,2196521330,17320,17320,17320,17320,0
|
|
20230825,122800,2196521330,17320,17320,17320,17320,1
|
|
20230825,122700,2196504010,17320,17320,17320,17320,54
|
|
20230825,122600,2195568730,17320,17310,17320,17300,31
|
|
20230825,122500,2195032020,17310,17310,17310,17310,7
|
|
20230825,122400,2194910850,17310,17300,17310,17300,36
|
|
20230825,122300,2194287960,17300,17300,17300,17300,3
|
|
20230825,122200,2194236060,17300,17300,17300,17300,95
|
|
20230825,122100,2192592560,17300,17240,17300,17240,237
|
|
20230825,122000,2188500870,17240,17270,17270,17240,30
|
|
20230825,121900,2187983310,17240,17270,17270,17240,51
|
|
20230825,121800,2187102570,17270,17270,17270,17270,16
|
|
20230825,121700,2186826250,17270,17270,17270,17270,132
|
|
20230825,121600,2184546610,17240,17240,17240,17240,0
|
|
20230825,121500,2184546610,17240,17240,17240,17240,0
|
|
20230825,121400,2184546610,17240,17210,17240,17210,42
|
|
20230825,121300,2183823160,17200,17230,17230,17200,2
|
|
20230825,121200,2183788730,17200,17200,17200,17200,0
|
|
20230825,121100,2183788730,17200,17210,17210,17200,81
|
|
20230825,121000,2182395520,17200,17230,17230,17200,493
|
|
20230825,120900,2173908960,17240,17240,17240,17240,171
|
|
20230825,120800,2170960920,17240,17250,17250,17220,195
|
|
20230825,120700,2167599220,17250,17250,17250,17250,35
|
|
20230825,120600,2166995470,17250,17250,17250,17250,0
|
|
20230825,120500,2166995470,17250,17250,17250,17250,1
|
|
20230825,120400,2166978220,17240,17250,17250,17240,73
|
|
20230825,120300,2165719690,17240,17230,17240,17230,582
|
|
20230825,120200,2155689740,17240,17300,17300,17240,875
|
|
20230825,120100,2140580690,17300,17310,17310,17300,245
|
|
20230825,120000,2136341690,17300,17310,17310,17300,29
|
|
20230825,115900,2135839720,17300,17310,17310,17300,90
|
|
20230825,115800,2134282120,17300,17300,17300,17300,166
|
|
20230825,115700,2131410320,17300,17300,17300,17300,0
|
|
20230825,115600,2131410320,17300,17330,17330,17300,177
|
|
20230825,115500,2128346870,17330,17300,17330,17300,24
|
|
20230825,115400,2127931520,17300,17300,17300,17300,2
|
|
20230825,115300,2127896920,17300,17300,17300,17300,290
|
|
20230825,115200,2122879920,17310,17320,17320,17310,171
|
|
20230825,115100,2119919360,17330,17330,17330,17330,115
|
|
20230825,115000,2117926410,17310,17310,17340,17300,244
|
|
20230825,114900,2113703410,17340,17340,17340,17340,2
|
|
20230825,114800,2113668730,17350,17290,17350,17290,104
|
|
20230825,114700,2111870510,17290,17280,17290,17280,245
|
|
20230825,114600,2107634910,17280,17290,17290,17280,148
|
|
20230825,114500,2105077250,17290,17380,17380,17290,1875
|
|
20230825,114400,2072582730,17390,17350,17390,17350,28
|
|
20230825,114300,2072096800,17350,17360,17360,17350,45
|
|
20230825,114200,2071316040,17350,17350,17350,17350,45
|
|
20230825,114100,2070535290,17350,17350,17350,17350,0
|
|
20230825,114000,2070535290,17350,17350,17350,17350,104
|
|
20230825,113900,2068730890,17350,17350,17350,17350,0
|
|
20230825,113800,2068730890,17350,17360,17360,17350,647
|
|
20230825,113700,2057500430,17360,17360,17360,17360,0
|
|
20230825,113600,2057500430,17360,17360,17360,17360,1
|
|
20230825,113500,2057483070,17350,17350,17360,17350,58
|
|
20230825,113400,2056476750,17350,17350,17350,17350,0
|
|
20230825,113300,2056476750,17350,17350,17350,17350,20
|
|
20230825,113200,2056129750,17350,17400,17410,17350,33
|
|
20230825,113100,2055555690,17410,17400,17410,17360,1084
|
|
20230825,113000,2036733960,17410,17360,17410,17360,7
|
|
20230825,112900,2036612390,17340,17470,17470,17340,408
|
|
20230825,112800,2029527810,17470,17450,17470,17440,37
|
|
20230825,112700,2028882120,17480,17480,17480,17480,0
|
|
20230825,112600,2028882120,17480,17490,17490,17480,601
|
|
20230825,112500,2018370740,17480,17480,17490,17480,643
|
|
20230825,112400,2007130600,17490,17440,17490,17430,1416
|
|
20230825,112300,1982389220,17440,17430,17460,17430,1367
|
|
20230825,112200,1958546700,17400,17370,17400,17370,1136
|
|
20230825,112100,1938799340,17370,17390,17390,17370,58
|
|
20230825,112000,1937791470,17390,17400,17400,17350,48
|
|
20230825,111900,1936958270,17400,17310,17400,17310,12
|
|
20230825,111800,1936750370,17270,17440,17440,17270,109
|
|
20230825,111700,1934860600,17390,17460,17460,17390,186
|
|
20230825,111600,1931620540,17460,17430,17460,17430,213
|
|
20230825,111500,1927903200,17410,17450,17450,17390,165
|
|
20230825,111400,1925030950,17460,17440,17490,17440,348
|
|
20230825,111300,1918955230,17420,17380,17420,17290,1011
|
|
20230825,111200,1901364620,17380,17260,17380,17260,651
|
|
20230825,111100,1890088430,17250,17260,17260,17240,96
|
|
20230825,111000,1888433010,17240,17240,17250,17240,164
|
|
20230825,110900,1885605400,17240,17240,17240,17240,3
|
|
20230825,110800,1885553680,17280,17280,17280,17280,5
|
|
20230825,110700,1885467280,17290,17260,17290,17260,98
|
|
20230825,110600,1883774240,17260,17230,17260,17230,133
|
|
20230825,110500,1881482340,17210,17230,17230,17210,558
|
|
20230825,110400,1871873140,17220,17240,17240,17220,52
|
|
20230825,110300,1870977130,17270,17270,17270,17240,5
|
|
20230825,110200,1870890810,17280,17290,17290,17280,9
|
|
20230825,110100,1870735220,17300,17310,17320,17300,21
|
|
20230825,110000,1870371620,17340,17310,17350,17220,235
|
|
20230825,105900,1866316000,17310,17220,17310,17220,55
|
|
20230825,105800,1865368810,17190,17200,17210,17190,553
|
|
20230825,105700,1855859830,17210,17210,17210,17200,22
|
|
20230825,105600,1855481220,17210,17250,17250,17200,536
|
|
20230825,105500,1846258360,17210,17220,17230,17210,864
|
|
20230825,105400,1831386380,17230,17280,17280,17230,1579
|
|
20230825,105300,1804151720,17280,17320,17320,17280,1138
|
|
20230825,105200,1784468640,17320,17320,17320,17320,50
|
|
20230825,105100,1783602640,17320,17370,17370,17320,66
|
|
20230825,105000,1782458930,17370,17380,17380,17370,172
|
|
20230825,104900,1779471280,17380,17380,17380,17380,0
|
|
20230825,104800,1779471280,17380,17380,17380,17380,0
|
|
20230825,104700,1779471280,17380,17400,17400,17380,97
|
|
20230825,104600,1777783510,17400,17330,17400,17330,45
|
|
20230825,104500,1777003190,17330,17340,17340,17330,25
|
|
20230825,104400,1776569790,17340,17400,17400,17340,54
|
|
20230825,104300,1775633370,17400,17320,17400,17320,376
|
|
20230825,104200,1769110380,17310,17360,17360,17310,1085
|
|
20230825,104100,1750298370,17360,17380,17390,17360,482
|
|
20230825,104000,1741923870,17390,17400,17400,17390,439
|
|
20230825,103900,1734285360,17400,17410,17420,17400,633
|
|
20230825,103800,1723271040,17410,17350,17410,17350,443
|
|
20230825,103700,1715570980,17350,17360,17370,17350,585
|
|
20230825,103600,1705419090,17370,17380,17400,17370,108
|
|
20230825,103500,1703542680,17380,17370,17380,17360,87
|
|
20230825,103400,1702031400,17380,17320,17380,17320,348
|
|
20230825,103300,1696001420,17330,17340,17340,17320,860
|
|
20230825,103200,1681097070,17340,17350,17350,17330,451
|
|
20230825,103100,1673277240,17350,17390,17390,17350,316
|
|
20230825,103000,1667787870,17400,17400,17420,17400,373
|
|
20230825,102900,1661297630,17400,17400,17410,17380,665
|
|
20230825,102800,1649727260,17410,17440,17450,17410,979
|
|
20230825,102700,1632668490,17440,17480,17480,17440,637
|
|
20230825,102600,1621544790,17480,17440,17500,17440,1419
|
|
20230825,102500,1596746460,17430,17440,17440,17420,566
|
|
20230825,102400,1586881630,17440,17440,17440,17430,559
|
|
20230825,102300,1577136120,17440,17470,17470,17420,78
|
|
20230825,102200,1575775200,17470,17430,17470,17430,546
|
|
20230825,102100,1566251820,17450,17500,17500,17450,1565
|
|
20230825,102000,1538903400,17490,17460,17490,17410,1569
|
|
20230825,101900,1511489540,17470,17390,17480,17390,2882
|
|
20230825,101800,1461253400,17390,17340,17390,17340,582
|
|
20230825,101700,1451144070,17340,17370,17370,17340,116
|
|
20230825,101600,1449131210,17380,17340,17380,17340,763
|
|
20230825,101500,1435874140,17350,17310,17370,17310,364
|
|
20230825,101400,1429555080,17300,17310,17310,17300,24
|
|
20230825,101300,1429139740,17300,17260,17300,17250,263
|
|
20230825,101200,1424590310,17250,17300,17300,17250,126
|
|
20230825,101100,1422410860,17300,17270,17300,17240,1195
|
|
20230825,101000,1401787360,17310,17300,17350,17300,473
|
|
20230825,100900,1393595860,17300,17300,17300,17300,40
|
|
20230825,100800,1392903860,17300,17290,17300,17230,902
|
|
20230825,100700,1377332970,17300,17310,17310,17300,25
|
|
20230825,100600,1376900430,17390,17240,17390,17240,955
|
|
20230825,100500,1360394140,17210,17240,17240,17210,127
|
|
20230825,100400,1358208290,17240,17240,17240,17200,480
|
|
20230825,100300,1349948770,17240,17190,17250,17190,537
|
|
20230825,100200,1340704790,17190,17260,17260,17190,1415
|
|
20230825,100100,1316344050,17250,17300,17300,17240,1811
|
|
20230825,100000,1285113850,17300,17360,17360,17300,1605
|
|
20230825,095900,1257335180,17360,17320,17360,17300,1518
|
|
20230825,095800,1231054630,17380,17390,17410,17320,4669
|
|
20230825,095700,1150016250,17410,17400,17450,17400,2439
|
|
20230825,095600,1107537450,17450,17440,17450,17360,1244
|
|
20230825,095500,1085873410,17440,17410,17440,17400,850
|
|
20230825,095400,1071076950,17400,17410,17410,17400,1419
|
|
20230825,095300,1046381460,17410,17390,17460,17380,4196
|
|
20230825,095200,973294150,17310,17390,17440,17250,1744
|
|
20230825,095100,943066260,17400,17210,17460,17210,2312
|
|
20230825,095000,902954540,17210,17210,17210,17170,252
|
|
20230825,094900,898625270,17230,17180,17230,17150,174
|
|
20230825,094800,895635200,17180,17220,17240,17180,368
|
|
20230825,094700,889306630,17220,17250,17250,17210,329
|
|
20230825,094600,883642030,17260,17260,17260,17190,1064
|
|
20230825,094500,865278930,17260,17350,17430,17170,1505
|
|
20230825,094400,839281530,17340,17390,17470,17340,2404
|
|
20230825,094300,797462660,17430,17420,17460,17360,618
|
|
20230825,094200,786699180,17430,17520,17520,17350,2829
|
|
20230825,094100,737453020,17450,17550,17580,17420,6305
|
|
20230825,094000,627046030,17570,17280,17570,17280,5784
|
|
20230825,093900,526083510,17290,17140,17290,17140,1793
|
|
20230825,093800,495187500,17120,17060,17120,17030,974
|
|
20230825,093700,478572730,17060,17060,17060,17060,4
|
|
20230825,093600,478504490,17060,17020,17060,16990,162
|
|
20230825,093500,475749860,17060,17010,17070,16990,370
|
|
20230825,093400,469457950,17010,17010,17010,17010,57
|
|
20230825,093300,468488380,17000,17000,17000,17000,122
|
|
20230825,093200,466414380,16920,17010,17010,16880,1521
|
|
20230825,093100,440621730,17000,17110,17120,17000,1278
|
|
20230825,093000,418828700,17120,17120,17120,17120,80
|
|
20230825,092900,417459100,17140,17120,17140,17110,338
|
|
20230825,092800,411672300,17120,17110,17120,17110,105
|
|
20230825,092700,409875700,17140,17140,17150,17110,772
|
|
20230825,092600,396647830,17140,17150,17150,17140,655
|
|
20230825,092500,385417490,17150,17180,17180,17150,350
|
|
20230825,092400,379414930,17160,17190,17190,17160,222
|
|
20230825,092300,375601940,17190,17180,17190,17160,227
|
|
20230825,092200,371703170,17190,17220,17220,17190,242
|
|
20230825,092100,367540210,17230,17250,17310,17220,604
|
|
20230825,092000,357120550,17260,17320,17320,17260,565
|
|
20230825,091900,347358160,17340,17330,17390,17330,451
|
|
20230825,091800,339536670,17330,17220,17330,17220,1003
|
|
20230825,091700,322238330,17230,17230,17230,17230,0
|
|
20230825,091600,322238330,17230,17150,17230,17150,216
|
|
20230825,091500,318525930,17150,17150,17150,17150,41
|
|
20230825,091400,317822780,17270,17230,17270,17130,948
|
|
20230825,091300,301549470,17240,17240,17240,17240,40
|
|
20230825,091200,300859870,17240,17260,17260,17240,613
|
|
20230825,091100,290285030,17250,17290,17290,17250,387
|
|
20230825,091000,283605710,17280,17280,17290,17270,162
|
|
20230825,090900,280806660,17260,17400,17400,17260,1605
|
|
20230825,090800,252920300,17410,17330,17420,17100,1281
|
|
20230825,090700,230751230,17350,17500,17540,17330,1425
|
|
20230825,090600,205862270,17540,17300,17540,17300,2164
|
|
20230825,090500,168038600,17300,17230,17450,17200,4630
|
|
20230825,090400,87853250,17230,17080,17230,17000,913
|
|
20230825,090300,72200200,16990,16940,17050,16930,1226
|
|
20230825,090200,51381560,16960,16920,16960,16810,741
|
|
20230825,090100,38831620,16980,16860,16980,16860,548
|
|
20230825,090000,29571680,16780,16710,16780,16710,1735
|