584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184100,1511075320,4785,4785,4785,4785,7904
|
|
20230825,184000,1511075320,4785,4785,4785,4785,0
|
|
20230825,183900,1511075320,4785,4785,4785,4785,0
|
|
20230825,183800,1511075320,4785,4785,4785,4785,0
|
|
20230825,183700,1511075320,4785,4785,4785,4785,0
|
|
20230825,183600,1511075320,4785,4785,4785,4785,0
|
|
20230825,183500,1511075320,4785,4785,4785,4785,0
|
|
20230825,183400,1511075320,4785,4785,4785,4785,0
|
|
20230825,183300,1511075320,4785,4785,4785,4785,0
|
|
20230825,183200,1511075320,4785,4785,4785,4785,0
|
|
20230825,183100,1511075320,4785,4785,4785,4785,0
|
|
20230825,183000,1511075320,4785,4785,4785,4785,0
|
|
20230825,182900,1511075320,4785,4785,4785,4785,0
|
|
20230825,182800,1511075320,4785,4785,4785,4785,0
|
|
20230825,182700,1511075320,4785,4785,4785,4785,0
|
|
20230825,182600,1511075320,4785,4785,4785,4785,0
|
|
20230825,182500,1511075320,4785,4785,4785,4785,0
|
|
20230825,182400,1511075320,4785,4785,4785,4785,0
|
|
20230825,182300,1511075320,4785,4785,4785,4785,0
|
|
20230825,182200,1511075320,4785,4785,4785,4785,0
|
|
20230825,182100,1511075320,4785,4785,4785,4785,0
|
|
20230825,182000,1511075320,4785,4785,4785,4785,0
|
|
20230825,181900,1511075320,4785,4785,4785,4785,0
|
|
20230825,181800,1511075320,4785,4785,4785,4785,0
|
|
20230825,181700,1511075320,4785,4785,4785,4785,0
|
|
20230825,181600,1511075320,4785,4785,4785,4785,0
|
|
20230825,181500,1511075320,4785,4785,4785,4785,0
|
|
20230825,181400,1511075320,4785,4785,4785,4785,0
|
|
20230825,181300,1511075320,4785,4785,4785,4785,0
|
|
20230825,181200,1511075320,4785,4785,4785,4785,0
|
|
20230825,181100,1511075320,4785,4785,4785,4785,7904
|
|
20230825,181000,1511075320,4785,4785,4785,4785,0
|
|
20230825,180900,1511075320,4785,4785,4785,4785,0
|
|
20230825,180800,1511075320,4785,4785,4785,4785,0
|
|
20230825,180700,1511075320,4785,4785,4785,4785,0
|
|
20230825,180600,1511075320,4785,4785,4785,4785,0
|
|
20230825,180500,1511075320,4785,4785,4785,4785,0
|
|
20230825,180400,1511075320,4785,4785,4785,4785,0
|
|
20230825,180300,1511075320,4785,4785,4785,4785,0
|
|
20230825,180200,1511075320,4785,4785,4785,4785,0
|
|
20230825,180100,1511075320,4785,4785,4785,4785,0
|
|
20230825,180000,1511075320,4785,4785,4785,4785,0
|
|
20230825,175900,1511075320,4785,4785,4785,4785,0
|
|
20230825,175800,1511075320,4785,4785,4785,4785,0
|
|
20230825,175700,1511075320,4785,4785,4785,4785,0
|
|
20230825,175600,1511075320,4785,4785,4785,4785,0
|
|
20230825,175500,1511075320,4785,4785,4785,4785,0
|
|
20230825,175400,1511075320,4785,4785,4785,4785,0
|
|
20230825,175300,1511075320,4785,4785,4785,4785,0
|
|
20230825,175200,1511075320,4785,4785,4785,4785,0
|
|
20230825,175100,1511075320,4785,4785,4785,4785,0
|
|
20230825,175000,1511075320,4785,4785,4785,4785,0
|
|
20230825,174900,1511075320,4785,4785,4785,4785,0
|
|
20230825,174800,1511075320,4785,4785,4785,4785,0
|
|
20230825,174700,1511075320,4785,4785,4785,4785,0
|
|
20230825,174600,1511075320,4785,4785,4785,4785,0
|
|
20230825,174500,1511075320,4785,4785,4785,4785,0
|
|
20230825,174400,1511075320,4785,4785,4785,4785,0
|
|
20230825,174300,1511075320,4785,4785,4785,4785,0
|
|
20230825,174200,1511075320,4785,4785,4785,4785,0
|
|
20230825,174100,1511075320,4785,4785,4785,4785,7904
|
|
20230825,174000,1511075320,4785,4785,4785,4785,0
|
|
20230825,173900,1511075320,4785,4785,4785,4785,0
|
|
20230825,173800,1511075320,4785,4785,4785,4785,0
|
|
20230825,173700,1511075320,4785,4785,4785,4785,0
|
|
20230825,173600,1511075320,4785,4785,4785,4785,0
|
|
20230825,173500,1511075320,4785,4785,4785,4785,0
|
|
20230825,173400,1511075320,4785,4785,4785,4785,0
|
|
20230825,173300,1511075320,4785,4785,4785,4785,0
|
|
20230825,173200,1511075320,4785,4785,4785,4785,0
|
|
20230825,173100,1511075320,4785,4785,4785,4785,0
|
|
20230825,173000,1511075320,4785,4785,4785,4785,0
|
|
20230825,172900,1511075320,4785,4785,4785,4785,0
|
|
20230825,172800,1511075320,4785,4785,4785,4785,0
|
|
20230825,172700,1511075320,4785,4785,4785,4785,0
|
|
20230825,172600,1511075320,4785,4785,4785,4785,0
|
|
20230825,172500,1511075320,4785,4785,4785,4785,0
|
|
20230825,172400,1511075320,4785,4785,4785,4785,0
|
|
20230825,172300,1511075320,4785,4785,4785,4785,0
|
|
20230825,172200,1511075320,4785,4785,4785,4785,0
|
|
20230825,172100,1511075320,4785,4785,4785,4785,0
|
|
20230825,172000,1511075320,4785,4785,4785,4785,0
|
|
20230825,171900,1511075320,4785,4785,4785,4785,0
|
|
20230825,171800,1511075320,4785,4785,4785,4785,0
|
|
20230825,171700,1511075320,4785,4785,4785,4785,0
|
|
20230825,171600,1511075320,4785,4785,4785,4785,0
|
|
20230825,171500,1511075320,4785,4785,4785,4785,0
|
|
20230825,171400,1511075320,4785,4785,4785,4785,0
|
|
20230825,171300,1511075320,4785,4785,4785,4785,0
|
|
20230825,171200,1511075320,4785,4785,4785,4785,0
|
|
20230825,171100,1511075320,4785,4785,4785,4785,7904
|
|
20230825,171000,1511075320,4785,4785,4785,4785,0
|
|
20230825,170900,1511075320,4785,4785,4785,4785,0
|
|
20230825,170800,1511075320,4785,4785,4785,4785,0
|
|
20230825,170700,1511075320,4785,4785,4785,4785,0
|
|
20230825,170600,1511075320,4785,4785,4785,4785,0
|
|
20230825,170500,1511075320,4785,4785,4785,4785,0
|
|
20230825,170400,1511075320,4785,4785,4785,4785,0
|
|
20230825,170300,1511075320,4785,4785,4785,4785,0
|
|
20230825,170200,1511075320,4785,4785,4785,4785,0
|
|
20230825,170100,1511075320,4785,4785,4785,4785,0
|
|
20230825,170000,1511075320,4785,4785,4785,4785,0
|
|
20230825,165900,1511075320,4785,4785,4785,4785,0
|
|
20230825,165800,1511075320,4785,4785,4785,4785,0
|
|
20230825,165700,1511075320,4785,4785,4785,4785,0
|
|
20230825,165600,1511075320,4785,4785,4785,4785,0
|
|
20230825,165500,1511075320,4785,4785,4785,4785,0
|
|
20230825,165400,1511075320,4785,4785,4785,4785,0
|
|
20230825,165300,1511075320,4785,4785,4785,4785,0
|
|
20230825,165200,1511075320,4785,4785,4785,4785,0
|
|
20230825,165100,1511075320,4785,4785,4785,4785,0
|
|
20230825,165000,1511075320,4785,4785,4785,4785,0
|
|
20230825,164900,1511075320,4785,4785,4785,4785,0
|
|
20230825,164800,1511075320,4785,4785,4785,4785,0
|
|
20230825,164700,1511075320,4785,4785,4785,4785,0
|
|
20230825,164600,1511075320,4785,4785,4785,4785,0
|
|
20230825,164500,1511075320,4785,4785,4785,4785,0
|
|
20230825,164400,1511075320,4785,4785,4785,4785,0
|
|
20230825,164300,1511075320,4785,4785,4785,4785,0
|
|
20230825,164200,1511075320,4785,4785,4785,4785,0
|
|
20230825,164100,1511075320,4785,4785,4785,4785,7904
|
|
20230825,164000,1511075320,4785,4785,4785,4785,0
|
|
20230825,163900,1511075320,4785,4785,4785,4785,0
|
|
20230825,163800,1511075320,4785,4785,4785,4785,0
|
|
20230825,163700,1511075320,4785,4785,4785,4785,0
|
|
20230825,163600,1511075320,4785,4785,4785,4785,0
|
|
20230825,163500,1511075320,4785,4785,4785,4785,0
|
|
20230825,163400,1511075320,4785,4785,4785,4785,0
|
|
20230825,163300,1511075320,4785,4785,4785,4785,0
|
|
20230825,163200,1511075320,4785,4785,4785,4785,0
|
|
20230825,163100,1511075320,4785,4785,4785,4785,0
|
|
20230825,163000,1511075320,4785,4785,4785,4785,0
|
|
20230825,162900,1511075320,4785,4785,4785,4785,0
|
|
20230825,162800,1511075320,4785,4785,4785,4785,0
|
|
20230825,162700,1511075320,4785,4785,4785,4785,0
|
|
20230825,162600,1511075320,4785,4785,4785,4785,0
|
|
20230825,162500,1511075320,4785,4785,4785,4785,0
|
|
20230825,162400,1511075320,4785,4785,4785,4785,0
|
|
20230825,162300,1511075320,4785,4785,4785,4785,0
|
|
20230825,162200,1511075320,4785,4785,4785,4785,0
|
|
20230825,162100,1511075320,4785,4785,4785,4785,0
|
|
20230825,162000,1511075320,4785,4785,4785,4785,0
|
|
20230825,161900,1511075320,4785,4785,4785,4785,0
|
|
20230825,161800,1511075320,4785,4785,4785,4785,0
|
|
20230825,161700,1511075320,4785,4785,4785,4785,0
|
|
20230825,161600,1511075320,4785,4785,4785,4785,0
|
|
20230825,161500,1511075320,4785,4785,4785,4785,0
|
|
20230825,161400,1511075320,4785,4785,4785,4785,0
|
|
20230825,161300,1511075320,4785,4785,4785,4785,0
|
|
20230825,161200,1511075320,4785,4785,4785,4785,0
|
|
20230825,161100,1511075320,4785,4785,4785,4785,7904
|
|
20230825,161000,1511075320,4785,4785,4785,4785,0
|
|
20230825,160900,1511075320,4785,4785,4785,4785,0
|
|
20230825,160800,1511075320,4785,4785,4785,4785,0
|
|
20230825,160700,1511075320,4785,4785,4785,4785,0
|
|
20230825,160600,1511075320,4785,4785,4785,4785,0
|
|
20230825,160500,1511075320,4785,4785,4785,4785,0
|
|
20230825,160400,1511075320,4785,4785,4785,4785,0
|
|
20230825,160300,1511075320,4785,4785,4785,4785,0
|
|
20230825,160200,1511075320,4785,4785,4785,4785,0
|
|
20230825,160100,1511075320,4785,4785,4785,4785,0
|
|
20230825,160000,1511075320,4785,4785,4785,4785,0
|
|
20230825,155900,1511075320,4785,4785,4785,4785,0
|
|
20230825,155800,1511075320,4785,4785,4785,4785,0
|
|
20230825,155700,1511075320,4785,4785,4785,4785,0
|
|
20230825,155600,1511075320,4785,4785,4785,4785,0
|
|
20230825,155500,1511075320,4785,4785,4785,4785,0
|
|
20230825,155400,1511075320,4785,4785,4785,4785,0
|
|
20230825,155300,1511075320,4785,4785,4785,4785,0
|
|
20230825,155200,1511075320,4785,4785,4785,4785,0
|
|
20230825,155100,1511075320,4785,4785,4785,4785,0
|
|
20230825,155000,1511075320,4785,4785,4785,4785,0
|
|
20230825,154900,1511075320,4785,4785,4785,4785,0
|
|
20230825,154800,1511075320,4785,4785,4785,4785,0
|
|
20230825,154700,1511075320,4785,4785,4785,4785,0
|
|
20230825,154600,1511075320,4785,4785,4785,4785,0
|
|
20230825,154500,1511075320,4785,4785,4785,4785,0
|
|
20230825,154400,1511075320,4785,4785,4785,4785,0
|
|
20230825,154300,1511075320,4785,4785,4785,4785,0
|
|
20230825,154200,1511075320,4785,4785,4785,4785,0
|
|
20230825,154100,1511075320,4785,4785,4785,4785,7904
|
|
20230825,154000,1511075320,4785,4785,4785,4785,0
|
|
20230825,153900,1511075320,4785,4785,4785,4785,0
|
|
20230825,153800,1511075320,4785,4785,4785,4785,0
|
|
20230825,153700,1511075320,4785,4785,4785,4785,0
|
|
20230825,153600,1511075320,4785,4785,4785,4785,0
|
|
20230825,153500,1511075320,4785,4785,4785,4785,0
|
|
20230825,153400,1511075320,4785,4785,4785,4785,0
|
|
20230825,153300,1511075320,4785,4785,4785,4785,0
|
|
20230825,153200,1511075320,4785,4785,4785,4785,0
|
|
20230825,153100,1511075320,4785,4785,4785,4785,0
|
|
20230825,153000,1511075320,4785,4785,4785,4785,7904
|
|
20230825,152900,1473254680,4790,4790,4790,4790,0
|
|
20230825,152800,1473254680,4790,4790,4790,4790,0
|
|
20230825,152700,1473254680,4790,4790,4790,4790,0
|
|
20230825,152600,1473254680,4790,4790,4790,4790,0
|
|
20230825,152500,1473254680,4790,4790,4790,4790,0
|
|
20230825,152400,1473254680,4790,4790,4790,4790,0
|
|
20230825,152300,1473254680,4790,4790,4790,4790,0
|
|
20230825,152200,1473254680,4790,4790,4790,4790,0
|
|
20230825,152100,1473254680,4790,4790,4790,4790,0
|
|
20230825,152000,1473254680,4790,4790,4790,4790,0
|
|
20230825,151900,1473254680,4790,4785,4800,4785,841
|
|
20230825,151800,1469225365,4800,4795,4800,4785,2792
|
|
20230825,151700,1455848365,4795,4795,4795,4795,0
|
|
20230825,151600,1455848365,4795,4795,4795,4795,343
|
|
20230825,151500,1454203680,4795,4795,4795,4795,10
|
|
20230825,151400,1454155730,4795,4795,4795,4795,190
|
|
20230825,151300,1453244680,4795,4795,4795,4790,317
|
|
20230825,151200,1451725165,4795,4785,4795,4785,632
|
|
20230825,151100,1448700175,4790,4795,4795,4785,1719
|
|
20230825,151000,1440467155,4795,4795,4795,4790,23
|
|
20230825,150900,1440356885,4790,4790,4790,4790,500
|
|
20230825,150800,1437961885,4790,4790,4790,4790,637
|
|
20230825,150700,1434910655,4790,4790,4790,4785,2079
|
|
20230825,150600,1424962245,4790,4790,4790,4790,102
|
|
20230825,150500,1424473665,4790,4790,4790,4790,100
|
|
20230825,150400,1423994665,4780,4780,4780,4780,0
|
|
20230825,150300,1423994665,4780,4790,4790,4780,10667
|
|
20230825,150200,1372975660,4785,4790,4790,4785,1000
|
|
20230825,150100,1368190175,4795,4790,4795,4790,21
|
|
20230825,150000,1368089580,4790,4790,4790,4790,1500
|
|
20230825,145900,1360904580,4790,4790,4790,4790,160
|
|
20230825,145800,1360138180,4795,4795,4795,4790,1591
|
|
20230825,145700,1352516835,4795,4790,4795,4790,1504
|
|
20230825,145600,1345312655,4795,4795,4795,4795,1969
|
|
20230825,145500,1335871300,4795,4795,4795,4795,1500
|
|
20230825,145400,1328678800,4795,4800,4800,4795,1851
|
|
20230825,145300,1319800455,4800,4800,4800,4800,22
|
|
20230825,145200,1319694855,4800,4800,4800,4800,0
|
|
20230825,145100,1319694855,4800,4800,4800,4800,3
|
|
20230825,145000,1319680455,4795,4800,4800,4795,1017
|
|
20230825,144900,1314803855,4800,4795,4800,4795,242
|
|
20230825,144800,1313643460,4800,4800,4800,4800,20
|
|
20230825,144700,1313547460,4800,4800,4800,4800,3003
|
|
20230825,144600,1299133060,4800,4800,4800,4800,16
|
|
20230825,144500,1299056260,4800,4800,4800,4800,1021
|
|
20230825,144400,1294155460,4800,4795,4800,4795,396
|
|
20230825,144300,1292256635,4795,4795,4795,4795,795
|
|
20230825,144200,1288444610,4790,4790,4790,4790,1000
|
|
20230825,144100,1283654610,4795,4795,4795,4790,48
|
|
20230825,144000,1283424650,4795,4795,4795,4795,293
|
|
20230825,143900,1282019715,4800,4800,4800,4800,2
|
|
20230825,143800,1282010115,4795,4800,4800,4795,2467
|
|
20230825,143700,1270177770,4800,4800,4800,4800,1
|
|
20230825,143600,1270172970,4805,4800,4805,4800,5427
|
|
20230825,143500,1244118320,4805,4805,4805,4805,0
|
|
20230825,143400,1244118320,4805,4800,4805,4800,1274
|
|
20230825,143300,1238001750,4805,4805,4805,4805,22
|
|
20230825,143200,1237896040,4805,4805,4805,4805,2402
|
|
20230825,143100,1226354430,4805,4810,4810,4805,312
|
|
20230825,143000,1224855265,4810,4810,4810,4810,15
|
|
20230825,142900,1224783115,4810,4810,4810,4805,221
|
|
20230825,142800,1223721155,4810,4810,4810,4810,0
|
|
20230825,142700,1223721155,4810,4810,4810,4810,0
|
|
20230825,142600,1223721155,4810,4810,4810,4810,201
|
|
20230825,142500,1222754345,4805,4810,4810,4805,1605
|
|
20230825,142400,1215036295,4815,4820,4820,4815,1040
|
|
20230825,142300,1210028200,4820,4820,4820,4820,802
|
|
20230825,142200,1206162560,4820,4820,4820,4820,14
|
|
20230825,142100,1206095080,4820,4820,4820,4820,829
|
|
20230825,142000,1202099300,4820,4820,4820,4815,565
|
|
20230825,141900,1199378260,4815,4820,4820,4815,749
|
|
20230825,141800,1195771695,4820,4820,4820,4820,0
|
|
20230825,141700,1195771695,4820,4820,4820,4815,1003
|
|
20230825,141600,1190937240,4815,4815,4815,4815,2
|
|
20230825,141500,1190927610,4825,4825,4825,4825,161
|
|
20230825,141400,1190150785,4825,4825,4825,4825,1
|
|
20230825,141300,1190145960,4820,4820,4820,4820,868
|
|
20230825,141200,1185962200,4820,4820,4820,4820,2
|
|
20230825,141100,1185952560,4830,4820,4830,4820,510
|
|
20230825,141000,1183494260,4830,4820,4830,4820,5397
|
|
20230825,140900,1157438605,4815,4815,4815,4815,0
|
|
20230825,140800,1157438605,4815,4815,4820,4815,7
|
|
20230825,140700,1157404885,4825,4815,4825,4815,1843
|
|
20230825,140600,1148523345,4815,4815,4815,4815,131
|
|
20230825,140500,1147892580,4815,4815,4815,4815,0
|
|
20230825,140400,1147892580,4815,4815,4815,4815,1
|
|
20230825,140300,1147887765,4815,4810,4815,4810,108
|
|
20230825,140200,1147368260,4815,4810,4815,4810,1001
|
|
20230825,140100,1142553445,4815,4815,4820,4815,469
|
|
20230825,140000,1140295195,4820,4815,4820,4815,37
|
|
20230825,135900,1140117035,4820,4815,4825,4815,2006
|
|
20230825,135800,1130442470,4815,4815,4815,4815,9
|
|
20230825,135700,1130399135,4815,4815,4815,4815,4
|
|
20230825,135600,1130379875,4815,4815,4815,4815,12
|
|
20230825,135500,1130322095,4815,4815,4815,4815,11
|
|
20230825,135400,1130269130,4815,4815,4815,4815,200
|
|
20230825,135300,1129306130,4815,4815,4815,4815,1
|
|
20230825,135200,1129301315,4815,4815,4815,4815,9
|
|
20230825,135100,1129257980,4810,4810,4810,4810,0
|
|
20230825,135000,1129257980,4810,4810,4810,4810,100
|
|
20230825,134900,1128776980,4815,4815,4815,4815,1
|
|
20230825,134800,1128772165,4805,4805,4805,4805,1441
|
|
20230825,134700,1121848160,4810,4810,4810,4810,987
|
|
20230825,134600,1117100690,4815,4815,4815,4815,0
|
|
20230825,134500,1117100690,4815,4815,4815,4815,0
|
|
20230825,134400,1117100690,4815,4815,4815,4815,122
|
|
20230825,134300,1116513260,4815,4815,4815,4815,132
|
|
20230825,134200,1115877680,4815,4810,4815,4810,164
|
|
20230825,134100,1115088170,4815,4815,4815,4815,3
|
|
20230825,134000,1115073725,4815,4795,4815,4795,1843
|
|
20230825,133900,1106228070,4795,4805,4805,4795,3031
|
|
20230825,133800,1091679275,4800,4805,4805,4800,2048
|
|
20230825,133700,1081848635,4805,4785,4805,4785,32
|
|
20230825,133600,1081694895,4785,4795,4795,4785,3900
|
|
20230825,133500,1063024500,4800,4800,4800,4800,0
|
|
20230825,133400,1063024500,4800,4805,4805,4800,741
|
|
20230825,133300,1059467695,4805,4805,4805,4805,0
|
|
20230825,133200,1059467695,4805,4800,4805,4800,310
|
|
20230825,133100,1057979645,4805,4800,4805,4800,1002
|
|
20230825,133000,1053170035,4800,4805,4805,4800,3
|
|
20230825,132900,1053155625,4800,4800,4800,4800,0
|
|
20230825,132800,1053155625,4800,4795,4800,4795,31
|
|
20230825,132700,1053006975,4800,4800,4800,4800,1
|
|
20230825,132600,1053002175,4800,4805,4805,4795,150
|
|
20230825,132500,1052281610,4805,4805,4805,4800,22
|
|
20230825,132400,1052175905,4800,4800,4800,4800,3060
|
|
20230825,132300,1037487905,4805,4810,4810,4805,130
|
|
20230825,132200,1036863075,4815,4815,4815,4815,0
|
|
20230825,132100,1036863075,4815,4815,4815,4815,1
|
|
20230825,132000,1036858260,4815,4815,4815,4815,104
|
|
20230825,131900,1036357500,4820,4820,4820,4820,30
|
|
20230825,131800,1036212900,4820,4820,4820,4820,21
|
|
20230825,131700,1036111680,4815,4815,4815,4815,1
|
|
20230825,131600,1036106865,4810,4810,4810,4810,0
|
|
20230825,131500,1036106865,4810,4810,4820,4810,95
|
|
20230825,131400,1035649895,4820,4820,4820,4820,0
|
|
20230825,131300,1035649895,4820,4820,4820,4820,0
|
|
20230825,131200,1035649895,4820,4820,4820,4820,2000
|
|
20230825,131100,1026009895,4820,4810,4820,4810,502
|
|
20230825,131000,1023590275,4810,4810,4810,4810,1000
|
|
20230825,130900,1018780275,4810,4810,4810,4810,1001
|
|
20230825,130800,1013965465,4815,4805,4815,4805,1000
|
|
20230825,130700,1009152350,4790,4790,4790,4790,0
|
|
20230825,130600,1009152350,4790,4805,4805,4790,61
|
|
20230825,130500,1008859605,4805,4795,4805,4795,1701
|
|
20230825,130400,1000687365,4795,4795,4795,4795,640
|
|
20230825,130300,997618565,4795,4795,4795,4795,398
|
|
20230825,130200,995710155,4800,4800,4800,4800,1
|
|
20230825,130100,995705355,4795,4795,4795,4795,396
|
|
20230825,130000,993806535,4795,4800,4800,4795,614
|
|
20230825,125900,990862220,4800,4800,4800,4795,937
|
|
20230825,125800,986368780,4800,4800,4800,4800,340
|
|
20230825,125700,984736780,4800,4800,4800,4800,141
|
|
20230825,125600,984059980,4800,4790,4800,4790,5300
|
|
20230825,125500,958628410,4790,4790,4790,4790,21
|
|
20230825,125400,958527820,4790,4790,4790,4790,0
|
|
20230825,125300,958527820,4790,4790,4790,4785,2739
|
|
20230825,125200,945417360,4790,4790,4790,4790,560
|
|
20230825,125100,942734960,4785,4790,4795,4785,238
|
|
20230825,125000,941595010,4790,4795,4795,4790,987
|
|
20230825,124900,936866920,4800,4795,4800,4795,71
|
|
20230825,124800,936526225,4790,4790,4790,4790,0
|
|
20230825,124700,936526225,4790,4795,4795,4790,221
|
|
20230825,124600,935467620,4790,4790,4795,4785,1664
|
|
20230825,124500,927496485,4790,4785,4790,4785,1056
|
|
20230825,124400,922439165,4785,4785,4785,4785,151
|
|
20230825,124300,921716630,4790,4790,4790,4790,2000
|
|
20230825,124200,912136630,4790,4790,4790,4790,0
|
|
20230825,124100,912136630,4790,4790,4790,4790,154
|
|
20230825,124000,911398970,4785,4785,4785,4785,200
|
|
20230825,123900,910441970,4785,4785,4785,4785,1121
|
|
20230825,123800,905077985,4790,4790,4790,4790,11
|
|
20230825,123700,905025295,4790,4790,4790,4790,499
|
|
20230825,123600,902635085,4790,4790,4790,4785,1142
|
|
20230825,123500,897165405,4790,4790,4790,4790,4019
|
|
20230825,123400,877914395,4800,4800,4800,4795,153
|
|
20230825,123300,877180750,4800,4800,4800,4800,1
|
|
20230825,123200,877175950,4795,4795,4795,4795,102
|
|
20230825,123100,876686860,4800,4800,4800,4800,1
|
|
20230825,123000,876682060,4800,4795,4800,4795,1003
|
|
20230825,122900,871871265,4795,4795,4795,4795,3
|
|
20230825,122800,871856880,4795,4795,4795,4795,0
|
|
20230825,122700,871856880,4795,4795,4795,4795,314
|
|
20230825,122600,870351250,4795,4795,4795,4795,8
|
|
20230825,122500,870312890,4790,4790,4790,4790,1
|
|
20230825,122400,870308100,4795,4795,4795,4795,1
|
|
20230825,122300,870303305,4795,4795,4795,4795,40
|
|
20230825,122200,870111505,4795,4795,4795,4790,159
|
|
20230825,122100,869349105,4795,4795,4795,4790,113
|
|
20230825,122000,868807275,4795,4790,4795,4790,174
|
|
20230825,121900,867973760,4790,4785,4790,4785,1658
|
|
20230825,121800,860032020,4790,4795,4795,4790,2035
|
|
20230825,121700,850283840,4795,4795,4795,4795,0
|
|
20230825,121600,850283840,4795,4800,4800,4795,11
|
|
20230825,121500,850231045,4795,4795,4800,4795,12
|
|
20230825,121400,850173455,4795,4800,4800,4795,118
|
|
20230825,121300,849607570,4800,4800,4800,4795,1030
|
|
20230825,121200,844668570,4800,4800,4800,4800,11
|
|
20230825,121100,844615770,4800,4800,4800,4800,0
|
|
20230825,121000,844615770,4800,4805,4805,4800,231
|
|
20230825,120900,843506890,4810,4810,4810,4810,1
|
|
20230825,120800,843502080,4800,4800,4800,4800,0
|
|
20230825,120700,843502080,4800,4810,4810,4800,303
|
|
20230825,120600,842047635,4810,4810,4815,4810,27
|
|
20230825,120500,841917730,4810,4810,4810,4805,23
|
|
20230825,120400,841807205,4805,4810,4810,4805,203
|
|
20230825,120300,840831680,4810,4810,4810,4810,5
|
|
20230825,120200,840807630,4810,4810,4810,4810,2
|
|
20230825,120100,840798010,4810,4810,4810,4810,20
|
|
20230825,120000,840701810,4810,4805,4810,4805,32
|
|
20230825,115900,840548035,4805,4805,4805,4805,0
|
|
20230825,115800,840548035,4805,4805,4805,4805,503
|
|
20230825,115700,838131120,4810,4810,4810,4810,4
|
|
20230825,115600,838111880,4810,4810,4810,4810,0
|
|
20230825,115500,838111880,4810,4810,4810,4810,0
|
|
20230825,115400,838111880,4810,4815,4815,4810,11
|
|
20230825,115300,838058940,4805,4810,4810,4805,7
|
|
20230825,115200,838025275,4820,4805,4820,4805,3169
|
|
20230825,115100,822765580,4805,4805,4805,4805,209
|
|
20230825,115000,821761335,4805,4805,4805,4805,0
|
|
20230825,114900,821761335,4805,4805,4805,4805,3
|
|
20230825,114800,821746920,4805,4805,4805,4805,0
|
|
20230825,114700,821746920,4805,4800,4805,4800,71
|
|
20230825,114600,821406115,4805,4805,4805,4805,1
|
|
20230825,114500,821401310,4805,4805,4805,4805,9
|
|
20230825,114400,821358065,4805,4805,4805,4805,0
|
|
20230825,114300,821358065,4805,4805,4805,4805,2
|
|
20230825,114200,821348455,4800,4800,4800,4800,0
|
|
20230825,114100,821348455,4800,4800,4800,4800,62
|
|
20230825,114000,821050855,4800,4800,4800,4800,3
|
|
20230825,113900,821036455,4805,4800,4805,4800,105
|
|
20230825,113800,820531940,4800,4800,4800,4800,282
|
|
20230825,113700,819178340,4800,4800,4800,4800,5
|
|
20230825,113600,819154340,4800,4800,4800,4800,1
|
|
20230825,113500,819149540,4800,4795,4800,4790,2010
|
|
20230825,113400,809520735,4800,4800,4800,4800,5
|
|
20230825,113300,809496735,4800,4800,4800,4800,0
|
|
20230825,113200,809496735,4800,4800,4800,4795,1005
|
|
20230825,113100,804677735,4800,4795,4800,4795,15
|
|
20230825,113000,804605795,4795,4800,4800,4795,24
|
|
20230825,112900,804490710,4795,4800,4800,4795,111
|
|
20230825,112800,803958460,4795,4800,4800,4795,161
|
|
20230825,112700,803186280,4800,4800,4800,4795,31
|
|
20230825,112600,803037605,4800,4790,4800,4790,2055
|
|
20230825,112500,793194035,4795,4800,4800,4790,5028
|
|
20230825,112400,769089745,4800,4800,4800,4800,601
|
|
20230825,112300,766204945,4805,4805,4805,4805,0
|
|
20230825,112200,766204945,4805,4805,4805,4800,118
|
|
20230825,112100,765638530,4805,4805,4805,4805,20
|
|
20230825,112000,765542430,4805,4810,4810,4805,54
|
|
20230825,111900,765282910,4810,4810,4810,4810,0
|
|
20230825,111800,765282910,4810,4805,4810,4805,131
|
|
20230825,111700,764653435,4805,4805,4805,4805,16
|
|
20230825,111600,764576555,4810,4795,4810,4795,47
|
|
20230825,111500,764350945,4800,4800,4805,4795,904
|
|
20230825,111400,760014665,4800,4800,4800,4800,488
|
|
20230825,111300,757672265,4800,4805,4810,4800,27
|
|
20230825,111200,757542555,4800,4800,4800,4800,199
|
|
20230825,111100,756587355,4800,4805,4805,4800,1402
|
|
20230825,111000,749857750,4810,4810,4810,4800,3127
|
|
20230825,110900,734844350,4805,4815,4815,4805,56
|
|
20230825,110800,734575230,4810,4815,4815,4810,59
|
|
20230825,110700,734291435,4810,4805,4815,4805,1810
|
|
20230825,110600,725592000,4810,4810,4810,4810,39
|
|
20230825,110500,725404410,4815,4815,4815,4810,23
|
|
20230825,110400,725293765,4805,4810,4810,4805,3292
|
|
20230825,110300,709475445,4815,4815,4815,4815,0
|
|
20230825,110200,709475445,4815,4810,4815,4810,600
|
|
20230825,110100,706588940,4810,4805,4810,4805,398
|
|
20230825,110000,704676545,4805,4805,4805,4800,876
|
|
20230825,105900,700471000,4805,4805,4805,4805,2522
|
|
20230825,105800,688352790,4810,4810,4810,4810,1
|
|
20230825,105700,688347980,4815,4810,4815,4810,403
|
|
20230825,105600,686409540,4810,4810,4810,4810,599
|
|
20230825,105500,683528350,4815,4815,4815,4815,0
|
|
20230825,105400,683528350,4815,4815,4815,4815,2
|
|
20230825,105300,683518720,4815,4815,4815,4815,0
|
|
20230825,105200,683518720,4815,4815,4815,4815,0
|
|
20230825,105100,683518720,4815,4815,4815,4815,275
|
|
20230825,105000,682194595,4820,4815,4820,4815,1135
|
|
20230825,104900,676729560,4815,4815,4815,4810,1208
|
|
20230825,104800,670913090,4815,4815,4815,4815,0
|
|
20230825,104700,670913090,4815,4815,4815,4815,1
|
|
20230825,104600,670908275,4810,4810,4815,4810,201
|
|
20230825,104500,669941460,4810,4810,4810,4810,14
|
|
20230825,104400,669874120,4810,4805,4810,4805,176
|
|
20230825,104300,669028435,4810,4810,4810,4805,1222
|
|
20230825,104200,663156555,4810,4810,4810,4810,10
|
|
20230825,104100,663108455,4810,4815,4815,4810,705
|
|
20230825,104000,659717395,4815,4820,4820,4815,504
|
|
20230825,103900,657290625,4815,4815,4820,4815,1503
|
|
20230825,103800,650053670,4815,4815,4815,4815,61
|
|
20230825,103700,649759955,4815,4815,4815,4815,87
|
|
20230825,103600,649341050,4815,4815,4815,4815,25
|
|
20230825,103500,649220675,4815,4815,4815,4810,10
|
|
20230825,103400,649172565,4820,4820,4820,4820,10
|
|
20230825,103300,649124365,4820,4815,4820,4805,1902
|
|
20230825,103200,639976755,4820,4820,4820,4820,26
|
|
20230825,103100,639851435,4810,4820,4820,4810,1050
|
|
20230825,103000,634800345,4820,4815,4820,4815,35
|
|
20230825,102900,634631810,4825,4825,4825,4825,22
|
|
20230825,102800,634525660,4820,4825,4825,4820,41
|
|
20230825,102700,634327950,4825,4820,4825,4820,11
|
|
20230825,102600,634274915,4820,4815,4820,4815,59
|
|
20230825,102500,633990785,4815,4815,4815,4815,1
|
|
20230825,102400,633985970,4815,4820,4820,4815,1441
|
|
20230825,102300,627047445,4815,4805,4815,4805,4077
|
|
20230825,102200,607432330,4810,4815,4815,4805,723
|
|
20230825,102100,603958165,4815,4810,4815,4810,1001
|
|
20230825,102000,599143335,4810,4810,4815,4810,227
|
|
20230825,101900,598051360,4815,4815,4815,4815,0
|
|
20230825,101800,598051360,4815,4815,4815,4815,0
|
|
20230825,101700,598051360,4815,4810,4815,4810,6
|
|
20230825,101600,598022475,4815,4805,4815,4805,14
|
|
20230825,101500,597955195,4795,4805,4805,4795,1111
|
|
20230825,101400,592625750,4800,4800,4800,4800,70
|
|
20230825,101300,592289750,4805,4805,4805,4805,276
|
|
20230825,101200,590963570,4805,4805,4805,4805,3
|
|
20230825,101100,590949155,4795,4805,4805,4795,870
|
|
20230825,101000,586773285,4805,4815,4815,4805,221
|
|
20230825,100900,585711270,4810,4810,4810,4810,351
|
|
20230825,100800,584022960,4810,4815,4815,4810,539
|
|
20230825,100700,581430185,4815,4815,4815,4815,344
|
|
20230825,100600,579773825,4815,4825,4825,4815,1675
|
|
20230825,100500,571704595,4830,4830,4830,4830,1
|
|
20230825,100400,571699765,4830,4820,4830,4820,1101
|
|
20230825,100300,566391925,4820,4820,4820,4820,878
|
|
20230825,100200,562159965,4825,4830,4830,4825,1238
|
|
20230825,100100,556181425,4830,4825,4830,4825,23
|
|
20230825,100000,556070370,4830,4830,4835,4825,985
|
|
20230825,095900,551313120,4835,4835,4840,4835,117
|
|
20230825,095800,550746925,4840,4835,4840,4835,633
|
|
20230825,095700,547683625,4835,4830,4840,4830,429
|
|
20230825,095600,545610095,4830,4825,4830,4825,140
|
|
20230825,095500,544934545,4830,4830,4830,4825,59
|
|
20230825,095400,544649580,4820,4830,4830,4820,1597
|
|
20230825,095300,536944310,4830,4825,4830,4825,4
|
|
20230825,095200,536924995,4830,4840,4840,4830,4564
|
|
20230825,095100,514862370,4835,4800,4835,4800,45091
|
|
20230825,095000,298206445,4800,4800,4800,4790,982
|
|
20230825,094900,293499190,4800,4795,4800,4795,509
|
|
20230825,094800,291058530,4800,4800,4800,4795,1796
|
|
20230825,094700,282445875,4800,4795,4800,4795,7
|
|
20230825,094600,282412300,4800,4795,4800,4795,172
|
|
20230825,094500,281586705,4795,4815,4820,4795,9304
|
|
20230825,094400,236940485,4815,4820,4820,4815,30
|
|
20230825,094300,236796000,4820,4810,4820,4810,22
|
|
20230825,094200,236689970,4810,4810,4810,4810,42
|
|
20230825,094100,236487950,4810,4820,4820,4810,193
|
|
20230825,094000,235559140,4820,4820,4820,4815,106
|
|
20230825,093900,235048225,4820,4825,4825,4820,146
|
|
20230825,093800,234343885,4830,4830,4830,4825,32
|
|
20230825,093700,234189405,4830,4830,4830,4830,124
|
|
20230825,093600,233590485,4830,4825,4830,4820,955
|
|
20230825,093500,228982150,4825,4820,4825,4820,746
|
|
20230825,093400,225386425,4825,4825,4825,4825,16
|
|
20230825,093300,225309225,4820,4815,4820,4815,806
|
|
20230825,093200,221426785,4815,4815,4815,4810,620
|
|
20230825,093100,218444485,4815,4820,4820,4815,397
|
|
20230825,093000,216532120,4820,4825,4825,4820,345
|
|
20230825,092900,214868685,4825,4825,4825,4825,120
|
|
20230825,092800,214289685,4825,4820,4830,4820,894
|
|
20230825,092700,209976135,4825,4815,4830,4815,3435
|
|
20230825,092600,193416000,4810,4815,4815,4805,1104
|
|
20230825,092500,188102535,4820,4810,4820,4810,1601
|
|
20230825,092400,180398725,4810,4805,4810,4800,241
|
|
20230825,092300,179241710,4810,4810,4810,4800,303
|
|
20230825,092200,177786215,4810,4805,4810,4805,1669
|
|
20230825,092100,169765825,4805,4810,4810,4805,2
|
|
20230825,092000,169756210,4810,4805,4810,4805,33
|
|
20230825,091900,169597490,4810,4800,4815,4800,503
|
|
20230825,091800,167183065,4810,4800,4810,4800,1811
|
|
20230825,091700,158475025,4800,4805,4805,4800,526
|
|
20230825,091600,155950095,4810,4800,4810,4800,961
|
|
20230825,091500,151334985,4805,4810,4810,4805,91
|
|
20230825,091400,150897630,4815,4815,4815,4810,67
|
|
20230825,091300,150575125,4815,4810,4815,4810,3187
|
|
20230825,091200,135245570,4810,4800,4810,4800,5781
|
|
20230825,091100,107450100,4800,4800,4800,4790,206
|
|
20230825,091000,106463300,4810,4800,4810,4800,2496
|
|
20230825,090900,94477175,4800,4795,4800,4790,267
|
|
20230825,090800,93198230,4805,4805,4805,4785,416
|
|
20230825,090700,91200015,4805,4805,4805,4805,3
|
|
20230825,090600,91185600,4810,4805,4810,4780,2806
|
|
20230825,090500,77716750,4805,4810,4810,4805,69
|
|
20230825,090400,77384960,4810,4790,4810,4790,43
|
|
20230825,090300,77178170,4800,4775,4800,4775,3273
|
|
20230825,090200,61495640,4780,4790,4790,4780,3930
|
|
20230825,090100,42692650,4790,4785,4790,4785,37
|
|
20230825,090000,42515485,4785,4810,4810,4785,7795
|