604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190100,1771507960,5610,5610,5610,5610,7298
|
|
20230825,190000,1771507960,5610,5610,5610,5610,0
|
|
20230825,185900,1771507960,5610,5610,5610,5610,0
|
|
20230825,185800,1771507960,5610,5610,5610,5610,0
|
|
20230825,185700,1771507960,5610,5610,5610,5610,0
|
|
20230825,185600,1771507960,5610,5610,5610,5610,0
|
|
20230825,185500,1771507960,5610,5610,5610,5610,0
|
|
20230825,185400,1771507960,5610,5610,5610,5610,0
|
|
20230825,185300,1771507960,5610,5610,5610,5610,0
|
|
20230825,185200,1771507960,5610,5610,5610,5610,0
|
|
20230825,185100,1771507960,5610,5610,5610,5610,0
|
|
20230825,185000,1771507960,5610,5610,5610,5610,0
|
|
20230825,184900,1771507960,5610,5610,5610,5610,0
|
|
20230825,184800,1771507960,5610,5610,5610,5610,0
|
|
20230825,184700,1771507960,5610,5610,5610,5610,0
|
|
20230825,184600,1771507960,5610,5610,5610,5610,0
|
|
20230825,184500,1771507960,5610,5610,5610,5610,0
|
|
20230825,184400,1771507960,5610,5610,5610,5610,0
|
|
20230825,184300,1771507960,5610,5610,5610,5610,0
|
|
20230825,184200,1771507960,5610,5610,5610,5610,0
|
|
20230825,184100,1771507960,5610,5610,5610,5610,0
|
|
20230825,184000,1771507960,5610,5610,5610,5610,0
|
|
20230825,183900,1771507960,5610,5610,5610,5610,0
|
|
20230825,183800,1771507960,5610,5610,5610,5610,0
|
|
20230825,183700,1771507960,5610,5610,5610,5610,0
|
|
20230825,183600,1771507960,5610,5610,5610,5610,0
|
|
20230825,183500,1771507960,5610,5610,5610,5610,0
|
|
20230825,183400,1771507960,5610,5610,5610,5610,0
|
|
20230825,183300,1771507960,5610,5610,5610,5610,0
|
|
20230825,183200,1771507960,5610,5610,5610,5610,0
|
|
20230825,183100,1771507960,5610,5610,5610,5610,7298
|
|
20230825,183000,1771507960,5610,5610,5610,5610,0
|
|
20230825,182900,1771507960,5610,5610,5610,5610,0
|
|
20230825,182800,1771507960,5610,5610,5610,5610,0
|
|
20230825,182700,1771507960,5610,5610,5610,5610,0
|
|
20230825,182600,1771507960,5610,5610,5610,5610,0
|
|
20230825,182500,1771507960,5610,5610,5610,5610,0
|
|
20230825,182400,1771507960,5610,5610,5610,5610,0
|
|
20230825,182300,1771507960,5610,5610,5610,5610,0
|
|
20230825,182200,1771507960,5610,5610,5610,5610,0
|
|
20230825,182100,1771507960,5610,5610,5610,5610,0
|
|
20230825,182000,1771507960,5610,5610,5610,5610,0
|
|
20230825,181900,1771507960,5610,5610,5610,5610,0
|
|
20230825,181800,1771507960,5610,5610,5610,5610,0
|
|
20230825,181700,1771507960,5610,5610,5610,5610,0
|
|
20230825,181600,1771507960,5610,5610,5610,5610,0
|
|
20230825,181500,1771507960,5610,5610,5610,5610,0
|
|
20230825,181400,1771507960,5610,5610,5610,5610,0
|
|
20230825,181300,1771507960,5610,5610,5610,5610,0
|
|
20230825,181200,1771507960,5610,5610,5610,5610,0
|
|
20230825,181100,1771507960,5610,5610,5610,5610,0
|
|
20230825,181000,1771507960,5610,5610,5610,5610,0
|
|
20230825,180900,1771507960,5610,5610,5610,5610,0
|
|
20230825,180800,1771507960,5610,5610,5610,5610,0
|
|
20230825,180700,1771507960,5610,5610,5610,5610,0
|
|
20230825,180600,1771507960,5610,5610,5610,5610,0
|
|
20230825,180500,1771507960,5610,5610,5610,5610,0
|
|
20230825,180400,1771507960,5610,5610,5610,5610,0
|
|
20230825,180300,1771507960,5610,5610,5610,5610,0
|
|
20230825,180200,1771507960,5610,5610,5610,5610,0
|
|
20230825,180100,1771507960,5610,5610,5610,5610,7298
|
|
20230825,180000,1771507960,5610,5610,5610,5610,0
|
|
20230825,175900,1771507960,5610,5610,5610,5610,0
|
|
20230825,175800,1771507960,5610,5610,5610,5610,0
|
|
20230825,175700,1771507960,5610,5610,5610,5610,0
|
|
20230825,175600,1771507960,5610,5610,5610,5610,0
|
|
20230825,175500,1771507960,5610,5610,5610,5610,0
|
|
20230825,175400,1771507960,5610,5610,5610,5610,0
|
|
20230825,175300,1771507960,5610,5610,5610,5610,0
|
|
20230825,175200,1771507960,5610,5610,5610,5610,0
|
|
20230825,175100,1771507960,5610,5610,5610,5610,0
|
|
20230825,175000,1771507960,5610,5610,5610,5610,0
|
|
20230825,174900,1771507960,5610,5610,5610,5610,0
|
|
20230825,174800,1771507960,5610,5610,5610,5610,0
|
|
20230825,174700,1771507960,5610,5610,5610,5610,0
|
|
20230825,174600,1771507960,5610,5610,5610,5610,0
|
|
20230825,174500,1771507960,5610,5610,5610,5610,0
|
|
20230825,174400,1771507960,5610,5610,5610,5610,0
|
|
20230825,174300,1771507960,5610,5610,5610,5610,0
|
|
20230825,174200,1771507960,5610,5610,5610,5610,0
|
|
20230825,174100,1771507960,5610,5610,5610,5610,0
|
|
20230825,174000,1771507960,5610,5610,5610,5610,0
|
|
20230825,173900,1771507960,5610,5610,5610,5610,0
|
|
20230825,173800,1771507960,5610,5610,5610,5610,0
|
|
20230825,173700,1771507960,5610,5610,5610,5610,0
|
|
20230825,173600,1771507960,5610,5610,5610,5610,0
|
|
20230825,173500,1771507960,5610,5610,5610,5610,0
|
|
20230825,173400,1771507960,5610,5610,5610,5610,0
|
|
20230825,173300,1771507960,5610,5610,5610,5610,0
|
|
20230825,173200,1771507960,5610,5610,5610,5610,0
|
|
20230825,173100,1771507960,5610,5610,5610,5610,7298
|
|
20230825,173000,1771507960,5610,5610,5610,5610,0
|
|
20230825,172900,1771507960,5610,5610,5610,5610,0
|
|
20230825,172800,1771507960,5610,5610,5610,5610,0
|
|
20230825,172700,1771507960,5610,5610,5610,5610,0
|
|
20230825,172600,1771507960,5610,5610,5610,5610,0
|
|
20230825,172500,1771507960,5610,5610,5610,5610,0
|
|
20230825,172400,1771507960,5610,5610,5610,5610,0
|
|
20230825,172300,1771507960,5610,5610,5610,5610,0
|
|
20230825,172200,1771507960,5610,5610,5610,5610,0
|
|
20230825,172100,1771507960,5610,5610,5610,5610,0
|
|
20230825,172000,1771507960,5610,5610,5610,5610,0
|
|
20230825,171900,1771507960,5610,5610,5610,5610,0
|
|
20230825,171800,1771507960,5610,5610,5610,5610,0
|
|
20230825,171700,1771507960,5610,5610,5610,5610,0
|
|
20230825,171600,1771507960,5610,5610,5610,5610,0
|
|
20230825,171500,1771507960,5610,5610,5610,5610,0
|
|
20230825,171400,1771507960,5610,5610,5610,5610,0
|
|
20230825,171300,1771507960,5610,5610,5610,5610,0
|
|
20230825,171200,1771507960,5610,5610,5610,5610,0
|
|
20230825,171100,1771507960,5610,5610,5610,5610,0
|
|
20230825,171000,1771507960,5610,5610,5610,5610,0
|
|
20230825,170900,1771507960,5610,5610,5610,5610,0
|
|
20230825,170800,1771507960,5610,5610,5610,5610,0
|
|
20230825,170700,1771507960,5610,5610,5610,5610,0
|
|
20230825,170600,1771507960,5610,5610,5610,5610,0
|
|
20230825,170500,1771507960,5610,5610,5610,5610,0
|
|
20230825,170400,1771507960,5610,5610,5610,5610,0
|
|
20230825,170300,1771507960,5610,5610,5610,5610,0
|
|
20230825,170200,1771507960,5610,5610,5610,5610,0
|
|
20230825,170100,1771507960,5610,5610,5610,5610,7298
|
|
20230825,170000,1771507960,5610,5610,5610,5610,0
|
|
20230825,165900,1771507960,5610,5610,5610,5610,0
|
|
20230825,165800,1771507960,5610,5610,5610,5610,0
|
|
20230825,165700,1771507960,5610,5610,5610,5610,0
|
|
20230825,165600,1771507960,5610,5610,5610,5610,0
|
|
20230825,165500,1771507960,5610,5610,5610,5610,0
|
|
20230825,165400,1771507960,5610,5610,5610,5610,0
|
|
20230825,165300,1771507960,5610,5610,5610,5610,0
|
|
20230825,165200,1771507960,5610,5610,5610,5610,0
|
|
20230825,165100,1771507960,5610,5610,5610,5610,0
|
|
20230825,165000,1771507960,5610,5610,5610,5610,0
|
|
20230825,164900,1771507960,5610,5610,5610,5610,0
|
|
20230825,164800,1771507960,5610,5610,5610,5610,0
|
|
20230825,164700,1771507960,5610,5610,5610,5610,0
|
|
20230825,164600,1771507960,5610,5610,5610,5610,0
|
|
20230825,164500,1771507960,5610,5610,5610,5610,0
|
|
20230825,164400,1771507960,5610,5610,5610,5610,0
|
|
20230825,164300,1771507960,5610,5610,5610,5610,0
|
|
20230825,164200,1771507960,5610,5610,5610,5610,0
|
|
20230825,164100,1771507960,5610,5610,5610,5610,0
|
|
20230825,164000,1771507960,5610,5610,5610,5610,0
|
|
20230825,163900,1771507960,5610,5610,5610,5610,0
|
|
20230825,163800,1771507960,5610,5610,5610,5610,0
|
|
20230825,163700,1771507960,5610,5610,5610,5610,0
|
|
20230825,163600,1771507960,5610,5610,5610,5610,0
|
|
20230825,163500,1771507960,5610,5610,5610,5610,0
|
|
20230825,163400,1771507960,5610,5610,5610,5610,0
|
|
20230825,163300,1771507960,5610,5610,5610,5610,0
|
|
20230825,163200,1771507960,5610,5610,5610,5610,0
|
|
20230825,163100,1771507960,5610,5610,5610,5610,7298
|
|
20230825,163000,1771507960,5610,5610,5610,5610,0
|
|
20230825,162900,1771507960,5610,5610,5610,5610,0
|
|
20230825,162800,1771507960,5610,5610,5610,5610,0
|
|
20230825,162700,1771507960,5610,5610,5610,5610,0
|
|
20230825,162600,1771507960,5610,5610,5610,5610,0
|
|
20230825,162500,1771507960,5610,5610,5610,5610,0
|
|
20230825,162400,1771507960,5610,5610,5610,5610,0
|
|
20230825,162300,1771507960,5610,5610,5610,5610,0
|
|
20230825,162200,1771507960,5610,5610,5610,5610,0
|
|
20230825,162100,1771507960,5610,5610,5610,5610,0
|
|
20230825,162000,1771507960,5610,5610,5610,5610,0
|
|
20230825,161900,1771507960,5610,5610,5610,5610,0
|
|
20230825,161800,1771507960,5610,5610,5610,5610,0
|
|
20230825,161700,1771507960,5610,5610,5610,5610,0
|
|
20230825,161600,1771507960,5610,5610,5610,5610,0
|
|
20230825,161500,1771507960,5610,5610,5610,5610,0
|
|
20230825,161400,1771507960,5610,5610,5610,5610,0
|
|
20230825,161300,1771507960,5610,5610,5610,5610,0
|
|
20230825,161200,1771507960,5610,5610,5610,5610,0
|
|
20230825,161100,1771507960,5610,5610,5610,5610,0
|
|
20230825,161000,1771507960,5610,5610,5610,5610,0
|
|
20230825,160900,1771507960,5610,5610,5610,5610,0
|
|
20230825,160800,1771507960,5610,5610,5610,5610,0
|
|
20230825,160700,1771507960,5610,5610,5610,5610,0
|
|
20230825,160600,1771507960,5610,5610,5610,5610,0
|
|
20230825,160500,1771507960,5610,5610,5610,5610,0
|
|
20230825,160400,1771507960,5610,5610,5610,5610,0
|
|
20230825,160300,1771507960,5610,5610,5610,5610,0
|
|
20230825,160200,1771507960,5610,5610,5610,5610,0
|
|
20230825,160100,1771507960,5610,5610,5610,5610,7298
|
|
20230825,160000,1771507960,5610,5610,5610,5610,0
|
|
20230825,155900,1771507960,5610,5610,5610,5610,0
|
|
20230825,155800,1771507960,5610,5610,5610,5610,0
|
|
20230825,155700,1771507960,5610,5610,5610,5610,0
|
|
20230825,155600,1771507960,5610,5610,5610,5610,0
|
|
20230825,155500,1771507960,5610,5610,5610,5610,0
|
|
20230825,155400,1771507960,5610,5610,5610,5610,0
|
|
20230825,155300,1771507960,5610,5610,5610,5610,0
|
|
20230825,155200,1771507960,5610,5610,5610,5610,0
|
|
20230825,155100,1771507960,5610,5610,5610,5610,0
|
|
20230825,155000,1771507960,5610,5610,5610,5610,0
|
|
20230825,154900,1771507960,5610,5610,5610,5610,0
|
|
20230825,154800,1771507960,5610,5610,5610,5610,0
|
|
20230825,154700,1771507960,5610,5610,5610,5610,0
|
|
20230825,154600,1771507960,5610,5610,5610,5610,0
|
|
20230825,154500,1771507960,5610,5610,5610,5610,0
|
|
20230825,154400,1771507960,5610,5610,5610,5610,0
|
|
20230825,154300,1771507960,5610,5610,5610,5610,0
|
|
20230825,154200,1771507960,5610,5610,5610,5610,0
|
|
20230825,154100,1771507960,5610,5610,5610,5610,0
|
|
20230825,154000,1771507960,5610,5610,5610,5610,0
|
|
20230825,153900,1771507960,5610,5610,5610,5610,0
|
|
20230825,153800,1771507960,5610,5610,5610,5610,0
|
|
20230825,153700,1771507960,5610,5610,5610,5610,0
|
|
20230825,153600,1771507960,5610,5610,5610,5610,0
|
|
20230825,153500,1771507960,5610,5610,5610,5610,0
|
|
20230825,153400,1771507960,5610,5610,5610,5610,0
|
|
20230825,153300,1771507960,5610,5610,5610,5610,0
|
|
20230825,153200,1771507960,5610,5610,5610,5610,0
|
|
20230825,153100,1771507960,5610,5610,5610,5610,7298
|
|
20230825,153000,1771507960,5610,5610,5610,5610,7298
|
|
20230825,152900,1730566180,5600,5600,5600,5600,0
|
|
20230825,152800,1730566180,5600,5600,5600,5600,0
|
|
20230825,152700,1730566180,5600,5600,5600,5600,0
|
|
20230825,152600,1730566180,5600,5600,5600,5600,0
|
|
20230825,152500,1730566180,5600,5600,5600,5600,0
|
|
20230825,152400,1730566180,5600,5600,5600,5600,0
|
|
20230825,152300,1730566180,5600,5600,5600,5600,0
|
|
20230825,152200,1730566180,5600,5600,5600,5600,0
|
|
20230825,152100,1730566180,5600,5600,5600,5600,0
|
|
20230825,152000,1730566180,5600,5600,5600,5600,0
|
|
20230825,151900,1730566180,5600,5630,5630,5600,1511
|
|
20230825,151800,1722095770,5620,5610,5620,5610,775
|
|
20230825,151700,1717743020,5610,5620,5620,5600,1042
|
|
20230825,151600,1711899900,5620,5620,5620,5610,1731
|
|
20230825,151500,1702186940,5620,5630,5630,5620,1040
|
|
20230825,151400,1696341130,5630,5630,5630,5630,162
|
|
20230825,151300,1695429070,5620,5620,5620,5620,92
|
|
20230825,151200,1694912030,5620,5620,5620,5620,109
|
|
20230825,151100,1694299450,5610,5610,5610,5610,400
|
|
20230825,151000,1692055450,5610,5610,5610,5610,12
|
|
20230825,150900,1691988130,5610,5610,5610,5610,160
|
|
20230825,150800,1691090530,5610,5620,5620,5610,670
|
|
20230825,150700,1687331770,5620,5620,5620,5620,35
|
|
20230825,150600,1687135070,5620,5620,5620,5620,419
|
|
20230825,150500,1684780290,5630,5630,5630,5630,59
|
|
20230825,150400,1684448120,5630,5620,5630,5610,1391
|
|
20230825,150300,1676629170,5620,5620,5620,5620,999
|
|
20230825,150200,1671014790,5620,5630,5630,5620,622
|
|
20230825,150100,1667517470,5630,5620,5630,5620,61
|
|
20230825,150000,1667174590,5630,5630,5630,5630,196
|
|
20230825,145900,1666071110,5630,5640,5640,5630,701
|
|
20230825,145800,1662120830,5630,5630,5630,5630,361
|
|
20230825,145700,1660088400,5640,5630,5640,5620,348
|
|
20230825,145600,1658131490,5630,5630,5630,5630,237
|
|
20230825,145500,1656797180,5630,5630,5630,5630,1477
|
|
20230825,145400,1648481670,5630,5630,5630,5630,175
|
|
20230825,145300,1647496420,5630,5640,5640,5630,620
|
|
20230825,145200,1644005790,5630,5630,5640,5630,238
|
|
20230825,145100,1642665670,5630,5630,5630,5630,793
|
|
20230825,145000,1638201080,5630,5630,5630,5630,1100
|
|
20230825,144900,1632008080,5640,5640,5640,5640,10
|
|
20230825,144800,1631951680,5630,5630,5630,5630,500
|
|
20230825,144700,1629136680,5630,5630,5630,5630,2
|
|
20230825,144600,1629125420,5640,5640,5640,5640,36
|
|
20230825,144500,1628922380,5640,5640,5640,5640,1742
|
|
20230825,144400,1619097500,5650,5650,5650,5650,96
|
|
20230825,144300,1618555100,5650,5650,5650,5650,1
|
|
20230825,144200,1618549450,5650,5650,5650,5650,79
|
|
20230825,144100,1618103100,5640,5640,5640,5640,610
|
|
20230825,144000,1614662700,5630,5630,5630,5630,1
|
|
20230825,143900,1614657070,5630,5630,5630,5630,0
|
|
20230825,143800,1614657070,5630,5630,5630,5630,134
|
|
20230825,143700,1613902650,5630,5630,5630,5630,439
|
|
20230825,143600,1611431080,5630,5630,5630,5630,1660
|
|
20230825,143500,1602085280,5630,5630,5630,5620,171
|
|
20230825,143400,1601122610,5630,5620,5630,5620,661
|
|
20230825,143300,1597406290,5620,5620,5620,5620,10
|
|
20230825,143200,1597350090,5620,5620,5620,5620,461
|
|
20230825,143100,1594759270,5620,5620,5620,5620,300
|
|
20230825,143000,1593073270,5630,5630,5630,5630,2
|
|
20230825,142900,1593062010,5630,5630,5630,5630,151
|
|
20230825,142800,1592211880,5620,5620,5630,5610,435
|
|
20230825,142700,1589767830,5620,5620,5620,5620,1
|
|
20230825,142600,1589762210,5610,5640,5640,5610,52
|
|
20230825,142500,1589470430,5610,5610,5610,5610,101
|
|
20230825,142400,1588903820,5610,5610,5610,5610,33
|
|
20230825,142300,1588718690,5610,5610,5610,5610,1
|
|
20230825,142200,1588713080,5600,5600,5600,5600,0
|
|
20230825,142100,1588713080,5600,5630,5630,5600,4000
|
|
20230825,142000,1566295350,5630,5630,5630,5630,154
|
|
20230825,141900,1565428330,5620,5630,5630,5620,600
|
|
20230825,141800,1562055330,5620,5610,5620,5610,1100
|
|
20230825,141700,1555883330,5610,5620,5620,5610,1000
|
|
20230825,141600,1550270870,5620,5620,5620,5620,0
|
|
20230825,141500,1550270870,5620,5620,5620,5620,340
|
|
20230825,141400,1548360070,5610,5620,5620,5610,110
|
|
20230825,141300,1547742870,5620,5620,5620,5620,300
|
|
20230825,141200,1546056870,5620,5620,5620,5620,0
|
|
20230825,141100,1546056870,5620,5620,5620,5620,841
|
|
20230825,141000,1541330450,5630,5630,5630,5630,0
|
|
20230825,140900,1541330450,5630,5630,5630,5630,3
|
|
20230825,140800,1541313560,5620,5620,5620,5620,203
|
|
20230825,140700,1540172700,5630,5630,5630,5630,1127
|
|
20230825,140600,1533827690,5620,5620,5620,5620,0
|
|
20230825,140500,1533827690,5620,5640,5640,5620,1121
|
|
20230825,140400,1527514390,5640,5640,5640,5640,15
|
|
20230825,140300,1527429790,5630,5630,5630,5630,0
|
|
20230825,140200,1527429790,5630,5640,5640,5630,442
|
|
20230825,140100,1524939910,5630,5630,5630,5630,294
|
|
20230825,140000,1523284690,5650,5630,5650,5630,1206
|
|
20230825,135900,1516482270,5620,5620,5620,5620,25
|
|
20230825,135800,1516341770,5630,5630,5630,5630,0
|
|
20230825,135700,1516341770,5630,5630,5630,5630,278
|
|
20230825,135600,1514776630,5630,5630,5630,5630,0
|
|
20230825,135500,1514776630,5630,5630,5630,5630,0
|
|
20230825,135400,1514776630,5630,5630,5630,5630,121
|
|
20230825,135300,1514095400,5630,5630,5630,5630,1060
|
|
20230825,135200,1508127600,5630,5630,5630,5630,99
|
|
20230825,135100,1507570230,5630,5630,5630,5630,17
|
|
20230825,135000,1507474520,5630,5630,5630,5630,234
|
|
20230825,134900,1506157100,5640,5640,5640,5630,430
|
|
20230825,134800,1503734550,5640,5640,5640,5640,0
|
|
20230825,134700,1503734550,5640,5640,5640,5640,0
|
|
20230825,134600,1503734550,5640,5630,5640,5630,100
|
|
20230825,134500,1503170560,5620,5620,5620,5620,0
|
|
20230825,134400,1503170560,5620,5620,5620,5620,0
|
|
20230825,134300,1503170560,5620,5640,5640,5620,76
|
|
20230825,134200,1502742290,5640,5640,5640,5640,604
|
|
20230825,134100,1499335730,5630,5630,5630,5630,150
|
|
20230825,134000,1498491230,5630,5640,5640,5630,2
|
|
20230825,133900,1498479960,5630,5630,5630,5630,23
|
|
20230825,133800,1498350470,5630,5630,5630,5630,0
|
|
20230825,133700,1498350470,5630,5630,5630,5630,162
|
|
20230825,133600,1497438410,5630,5630,5630,5630,60
|
|
20230825,133500,1497100610,5630,5640,5640,5630,224
|
|
20230825,133400,1495838590,5640,5640,5640,5640,0
|
|
20230825,133300,1495838590,5640,5640,5640,5640,11
|
|
20230825,133200,1495776550,5640,5640,5640,5640,106
|
|
20230825,133100,1495178710,5620,5620,5620,5620,0
|
|
20230825,133000,1495178710,5620,5630,5630,5620,42
|
|
20230825,132900,1494942440,5630,5630,5630,5630,22
|
|
20230825,132800,1494818580,5630,5630,5630,5630,10
|
|
20230825,132700,1494762280,5630,5630,5630,5630,0
|
|
20230825,132600,1494762280,5630,5630,5630,5630,275
|
|
20230825,132500,1493214030,5640,5640,5640,5640,250
|
|
20230825,132400,1491804030,5640,5640,5640,5640,91
|
|
20230825,132300,1491290790,5620,5620,5620,5620,11
|
|
20230825,132200,1491228970,5630,5630,5630,5630,218
|
|
20230825,132100,1490001630,5620,5620,5620,5620,3
|
|
20230825,132000,1489984770,5620,5620,5620,5620,200
|
|
20230825,131900,1488860770,5620,5620,5620,5620,368
|
|
20230825,131800,1486792610,5620,5620,5620,5620,0
|
|
20230825,131700,1486792610,5620,5630,5630,5620,363
|
|
20230825,131600,1484751160,5630,5640,5640,5630,1211
|
|
20230825,131500,1477932830,5640,5640,5640,5640,670
|
|
20230825,131400,1474154030,5640,5640,5640,5640,131
|
|
20230825,131300,1473415190,5650,5650,5650,5650,99
|
|
20230825,131200,1472855840,5640,5630,5650,5630,1200
|
|
20230825,131100,1466078540,5620,5620,5620,5620,0
|
|
20230825,131000,1466078540,5620,5620,5620,5620,119
|
|
20230825,130900,1465409760,5610,5610,5610,5610,0
|
|
20230825,130800,1465409760,5610,5610,5610,5610,3385
|
|
20230825,130700,1446419910,5610,5600,5610,5600,224
|
|
20230825,130600,1445163460,5600,5600,5600,5600,500
|
|
20230825,130500,1442363460,5610,5610,5610,5610,3
|
|
20230825,130400,1442346630,5600,5600,5600,5600,0
|
|
20230825,130300,1442346630,5600,5600,5600,5600,2796
|
|
20230825,130200,1426689030,5600,5600,5600,5600,0
|
|
20230825,130100,1426689030,5600,5600,5600,5600,4
|
|
20230825,130000,1426666630,5600,5600,5600,5600,949
|
|
20230825,125900,1421352230,5600,5610,5610,5600,103
|
|
20230825,125800,1420774540,5610,5600,5610,5600,21
|
|
20230825,125700,1420656930,5600,5590,5600,5590,246
|
|
20230825,125600,1419280330,5590,5590,5590,5590,438
|
|
20230825,125500,1416831910,5600,5600,5600,5600,1094
|
|
20230825,125400,1410705510,5600,5600,5600,5600,357
|
|
20230825,125300,1408706310,5590,5590,5590,5590,0
|
|
20230825,125200,1408706310,5590,5590,5590,5590,293
|
|
20230825,125100,1407068440,5590,5590,5590,5590,11
|
|
20230825,125000,1407006950,5590,5590,5590,5590,1097
|
|
20230825,124900,1400874720,5590,5590,5590,5590,400
|
|
20230825,124800,1398638720,5590,5590,5590,5590,0
|
|
20230825,124700,1398638720,5590,5600,5600,5590,412
|
|
20230825,124600,1396333020,5600,5610,5610,5600,139
|
|
20230825,124500,1395553720,5610,5610,5610,5610,234
|
|
20230825,124400,1394240980,5610,5600,5610,5600,11
|
|
20230825,124300,1394179280,5600,5600,5600,5600,2
|
|
20230825,124200,1394168080,5600,5600,5600,5600,1651
|
|
20230825,124100,1384922480,5600,5590,5600,5590,1334
|
|
20230825,124000,1377464660,5590,5600,5600,5590,679
|
|
20230825,123900,1373662770,5600,5600,5600,5600,3
|
|
20230825,123800,1373645970,5600,5600,5600,5600,728
|
|
20230825,123700,1369569170,5600,5610,5610,5600,29
|
|
20230825,123600,1369406760,5600,5600,5600,5600,570
|
|
20230825,123500,1366214760,5600,5600,5600,5600,200
|
|
20230825,123400,1365094760,5600,5600,5600,5600,754
|
|
20230825,123300,1360872360,5610,5610,5610,5610,50
|
|
20230825,123200,1360591860,5610,5610,5610,5610,3
|
|
20230825,123100,1360575030,5600,5600,5600,5600,506
|
|
20230825,123000,1357741430,5600,5600,5600,5600,609
|
|
20230825,122900,1354331030,5610,5610,5610,5610,600
|
|
20230825,122800,1350965030,5600,5600,5600,5600,0
|
|
20230825,122700,1350965030,5600,5600,5600,5600,1290
|
|
20230825,122600,1343741030,5600,5600,5600,5600,26
|
|
20230825,122500,1343595430,5600,5590,5600,5590,2836
|
|
20230825,122400,1327714480,5590,5590,5590,5590,163
|
|
20230825,122300,1326803310,5600,5600,5600,5600,219
|
|
20230825,122200,1325576910,5610,5610,5610,5610,18
|
|
20230825,122100,1325475930,5610,5610,5610,5610,13
|
|
20230825,122000,1325403000,5600,5590,5600,5590,240
|
|
20230825,121900,1324059030,5590,5590,5590,5590,0
|
|
20230825,121800,1324059030,5590,5590,5600,5590,97
|
|
20230825,121700,1323516650,5600,5600,5600,5600,12
|
|
20230825,121600,1323449450,5600,5600,5600,5600,30
|
|
20230825,121500,1323281450,5600,5620,5620,5600,1523
|
|
20230825,121400,1314751420,5620,5610,5620,5610,105
|
|
20230825,121300,1314161420,5600,5600,5600,5600,211
|
|
20230825,121200,1312979820,5590,5590,5590,5590,57
|
|
20230825,121100,1312661190,5590,5600,5600,5590,3156
|
|
20230825,121000,1294989440,5620,5600,5620,5600,432
|
|
20230825,120900,1292565800,5610,5610,5610,5610,608
|
|
20230825,120800,1289154920,5620,5620,5620,5620,40
|
|
20230825,120700,1288930120,5620,5620,5620,5610,1464
|
|
20230825,120600,1280712470,5620,5620,5620,5620,146
|
|
20230825,120500,1279891950,5620,5620,5620,5620,100
|
|
20230825,120400,1279329950,5620,5620,5620,5620,1
|
|
20230825,120300,1279324330,5610,5620,5620,5610,1012
|
|
20230825,120200,1273645010,5630,5630,5630,5630,47
|
|
20230825,120100,1273380400,5630,5620,5630,5620,1440
|
|
20230825,120000,1265281950,5620,5620,5620,5610,1033
|
|
20230825,115900,1259486500,5620,5610,5620,5610,1098
|
|
20230825,115800,1253326630,5610,5600,5610,5600,1250
|
|
20230825,115700,1246316130,5610,5610,5610,5610,1312
|
|
20230825,115600,1238955810,5600,5620,5620,5600,1381
|
|
20230825,115500,1231200880,5610,5610,5610,5610,611
|
|
20230825,115400,1227773170,5610,5610,5610,5610,216
|
|
20230825,115300,1226561410,5620,5620,5620,5610,961
|
|
20230825,115200,1221169430,5620,5630,5630,5620,44
|
|
20230825,115100,1220922120,5630,5610,5630,5610,14
|
|
20230825,115000,1220843500,5610,5610,5610,5610,335
|
|
20230825,114900,1218964150,5610,5610,5610,5610,0
|
|
20230825,114800,1218964150,5610,5620,5620,5610,668
|
|
20230825,114700,1215213080,5620,5620,5620,5610,374
|
|
20230825,114600,1213112200,5610,5620,5620,5610,219
|
|
20230825,114500,1211883020,5620,5620,5620,5620,262
|
|
20230825,114400,1210410580,5620,5620,5620,5610,1837
|
|
20230825,114300,1200102090,5610,5640,5640,5610,2041
|
|
20230825,114200,1188635710,5630,5630,5630,5630,12
|
|
20230825,114100,1188568150,5620,5630,5630,5620,245
|
|
20230825,114000,1187189300,5640,5640,5640,5640,10
|
|
20230825,113900,1187132900,5640,5640,5640,5640,77
|
|
20230825,113800,1186698620,5640,5640,5640,5640,463
|
|
20230825,113700,1184087300,5640,5630,5640,5630,81
|
|
20230825,113600,1183631260,5620,5620,5620,5620,0
|
|
20230825,113500,1183631260,5620,5620,5620,5620,0
|
|
20230825,113400,1183631260,5620,5620,5620,5620,50
|
|
20230825,113300,1183350260,5620,5620,5620,5620,202
|
|
20230825,113200,1182215020,5620,5620,5620,5620,0
|
|
20230825,113100,1182215020,5620,5620,5620,5620,330
|
|
20230825,113000,1180360420,5620,5620,5620,5620,148
|
|
20230825,112900,1179528660,5620,5640,5640,5620,3987
|
|
20230825,112800,1157088460,5640,5640,5640,5640,2
|
|
20230825,112700,1157077180,5640,5640,5640,5640,0
|
|
20230825,112600,1157077180,5640,5640,5640,5640,5
|
|
20230825,112500,1157048980,5650,5650,5650,5650,170
|
|
20230825,112400,1156088480,5650,5630,5650,5630,53
|
|
20230825,112300,1155790030,5630,5630,5630,5630,919
|
|
20230825,112200,1150616060,5630,5640,5640,5630,2003
|
|
20230825,112100,1139339140,5640,5640,5640,5620,7275
|
|
20230825,112000,1098375470,5640,5640,5640,5630,740
|
|
20230825,111900,1094205650,5640,5640,5640,5640,125
|
|
20230825,111800,1093500650,5640,5640,5640,5640,404
|
|
20230825,111700,1091222090,5640,5640,5640,5640,445
|
|
20230825,111600,1088712290,5670,5670,5670,5670,29
|
|
20230825,111500,1088547860,5670,5670,5670,5670,1500
|
|
20230825,111400,1080042860,5670,5670,5670,5670,1
|
|
20230825,111300,1080037190,5650,5650,5650,5650,181
|
|
20230825,111200,1079014540,5650,5650,5650,5650,2192
|
|
20230825,111100,1066629740,5640,5640,5640,5640,18
|
|
20230825,111000,1066528220,5650,5670,5670,5640,45
|
|
20230825,110900,1066274230,5640,5670,5690,5640,3663
|
|
20230825,110800,1045554780,5660,5670,5670,5660,585
|
|
20230825,110700,1042243500,5690,5690,5690,5690,1
|
|
20230825,110600,1042237810,5650,5650,5650,5650,0
|
|
20230825,110500,1042237810,5650,5650,5650,5650,0
|
|
20230825,110400,1042237810,5650,5650,5650,5650,43
|
|
20230825,110300,1041994860,5650,5660,5690,5650,2086
|
|
20230825,110200,1030157530,5650,5650,5650,5650,126
|
|
20230825,110100,1029445630,5650,5650,5650,5650,223
|
|
20230825,110000,1028185680,5650,5650,5650,5650,109
|
|
20230825,105900,1027569830,5640,5640,5640,5640,0
|
|
20230825,105800,1027569830,5640,5640,5640,5640,523
|
|
20230825,105700,1024620110,5640,5640,5640,5640,135
|
|
20230825,105600,1023858710,5640,5640,5640,5640,200
|
|
20230825,105500,1022730710,5640,5640,5640,5640,60
|
|
20230825,105400,1022392310,5640,5640,5640,5640,300
|
|
20230825,105300,1020700310,5640,5640,5640,5640,768
|
|
20230825,105200,1016368790,5630,5630,5630,5630,0
|
|
20230825,105100,1016368790,5630,5630,5630,5630,0
|
|
20230825,105000,1016368790,5630,5640,5640,5630,720
|
|
20230825,104900,1012313780,5640,5640,5640,5640,1121
|
|
20230825,104800,1005991340,5640,5640,5640,5640,178
|
|
20230825,104700,1004987420,5660,5670,5670,5660,10
|
|
20230825,104600,1004930750,5640,5640,5640,5640,0
|
|
20230825,104500,1004930750,5640,5660,5660,5640,5023
|
|
20230825,104400,976557910,5650,5650,5650,5650,21
|
|
20230825,104300,976439260,5650,5650,5650,5650,152
|
|
20230825,104200,975580460,5650,5650,5650,5650,1000
|
|
20230825,104100,969930460,5650,5660,5670,5650,3005
|
|
20230825,104000,952946210,5650,5650,5650,5650,0
|
|
20230825,103900,952946210,5650,5680,5680,5650,1607
|
|
20230825,103800,943855430,5680,5680,5680,5660,437
|
|
20230825,103700,941377440,5680,5680,5680,5680,96
|
|
20230825,103600,940832160,5680,5670,5680,5670,223
|
|
20230825,103500,939567670,5670,5670,5670,5670,159
|
|
20230825,103400,938666140,5660,5650,5660,5650,1822
|
|
20230825,103300,928365640,5650,5660,5660,5650,608
|
|
20230825,103200,924930120,5660,5670,5670,5660,1860
|
|
20230825,103100,914399930,5670,5680,5680,5670,182
|
|
20230825,103000,913366200,5690,5690,5690,5690,500
|
|
20230825,102900,910521200,5690,5690,5690,5690,100
|
|
20230825,102800,909952200,5690,5670,5690,5660,1849
|
|
20230825,102700,899468750,5670,5670,5670,5670,270
|
|
20230825,102600,897937850,5660,5660,5660,5660,0
|
|
20230825,102500,897937850,5660,5660,5660,5660,0
|
|
20230825,102400,897937850,5660,5660,5660,5660,51
|
|
20230825,102300,897649190,5660,5690,5690,5660,3
|
|
20230825,102200,897632180,5660,5670,5670,5660,300
|
|
20230825,102100,895934060,5690,5690,5690,5690,1
|
|
20230825,102000,895928370,5690,5690,5690,5660,1124
|
|
20230825,101900,889565810,5690,5690,5690,5690,3
|
|
20230825,101800,889548740,5690,5690,5690,5690,1150
|
|
20230825,101700,883005240,5690,5690,5700,5690,1655
|
|
20230825,101600,873588090,5690,5680,5690,5680,1756
|
|
20230825,101500,863597850,5680,5680,5690,5680,737
|
|
20230825,101400,859406770,5670,5680,5690,5670,1074
|
|
20230825,101300,853299590,5680,5680,5680,5680,480
|
|
20230825,101200,850573190,5690,5680,5690,5680,2472
|
|
20230825,101100,836532170,5680,5650,5680,5650,1873
|
|
20230825,101000,825921400,5650,5650,5660,5640,2799
|
|
20230825,100900,810127290,5650,5660,5660,5650,322
|
|
20230825,100800,808307240,5660,5660,5660,5660,119
|
|
20230825,100700,807633700,5660,5660,5660,5660,60
|
|
20230825,100600,807294100,5650,5660,5660,5650,4602
|
|
20230825,100500,781292170,5660,5660,5660,5660,170
|
|
20230825,100400,780329970,5670,5670,5670,5670,140
|
|
20230825,100300,779536170,5680,5680,5680,5660,195
|
|
20230825,100200,778430770,5680,5690,5690,5680,204
|
|
20230825,100100,777270190,5680,5670,5680,5670,2692
|
|
20230825,100000,761984480,5670,5670,5670,5670,0
|
|
20230825,095900,761984480,5670,5660,5670,5660,2888
|
|
20230825,095800,745634140,5660,5670,5670,5660,1376
|
|
20230825,095700,737845380,5670,5670,5670,5670,229
|
|
20230825,095600,736546950,5680,5680,5680,5670,373
|
|
20230825,095500,734430050,5660,5670,5680,5660,317
|
|
20230825,095400,732629890,5670,5680,5680,5670,574
|
|
20230825,095300,729371570,5670,5640,5670,5640,738
|
|
20230825,095200,725191770,5640,5670,5670,5640,151
|
|
20230825,095100,724340100,5670,5670,5680,5590,7501
|
|
20230825,095000,682140050,5680,5680,5680,5670,503
|
|
20230825,094900,679283510,5670,5670,5670,5670,1068
|
|
20230825,094800,673227950,5660,5620,5660,5620,445
|
|
20230825,094700,670709840,5620,5690,5690,5600,9862
|
|
20230825,094600,615127590,5690,5650,5690,5650,734
|
|
20230825,094500,610957580,5650,5680,5680,5650,109
|
|
20230825,094400,610340230,5680,5680,5680,5680,18
|
|
20230825,094300,610237990,5680,5660,5680,5650,11
|
|
20230825,094200,610175790,5660,5660,5660,5660,5020
|
|
20230825,094100,581762590,5660,5690,5690,5660,53
|
|
20230825,094000,581461110,5690,5670,5690,5670,209
|
|
20230825,093900,580276060,5670,5670,5670,5670,100
|
|
20230825,093800,579709060,5670,5690,5690,5670,84
|
|
20230825,093700,579231760,5670,5670,5670,5670,415
|
|
20230825,093600,576878710,5670,5660,5670,5660,1261
|
|
20230825,093500,569741410,5660,5660,5660,5660,736
|
|
20230825,093400,565575650,5660,5690,5690,5660,583
|
|
20230825,093300,562263780,5690,5670,5690,5660,942
|
|
20230825,093200,556920030,5660,5650,5660,5650,2436
|
|
20230825,093100,543149640,5660,5670,5670,5660,143
|
|
20230825,093000,542339040,5660,5680,5680,5660,2573
|
|
20230825,092900,527762320,5680,5670,5680,5670,175
|
|
20230825,092800,526769870,5670,5680,5690,5670,257
|
|
20230825,092700,525310110,5680,5690,5690,5680,1538
|
|
20230825,092600,516568380,5690,5690,5690,5690,601
|
|
20230825,092500,513148690,5690,5670,5690,5670,126
|
|
20230825,092400,512433850,5670,5670,5670,5670,471
|
|
20230825,092300,509763280,5680,5660,5680,5650,1287
|
|
20230825,092200,502458730,5640,5650,5650,5630,10648
|
|
20230825,092100,442394120,5640,5650,5650,5640,1115
|
|
20230825,092000,436096870,5660,5660,5670,5660,1251
|
|
20230825,091900,429015840,5660,5670,5670,5660,1918
|
|
20230825,091800,418157770,5680,5680,5690,5670,260
|
|
20230825,091700,416679450,5690,5690,5690,5690,226
|
|
20230825,091600,415393510,5690,5690,5690,5680,1065
|
|
20230825,091500,409334650,5700,5680,5700,5660,3637
|
|
20230825,091400,388665650,5680,5680,5700,5670,2766
|
|
20230825,091300,372955870,5690,5670,5690,5670,558
|
|
20230825,091200,369785690,5660,5660,5670,5660,1585
|
|
20230825,091100,360812480,5650,5660,5660,5650,462
|
|
20230825,091000,358200470,5660,5650,5660,5650,42
|
|
20230825,090900,357963060,5660,5630,5660,5630,5216
|
|
20230825,090800,328516240,5640,5640,5640,5640,15
|
|
20230825,090700,328431640,5630,5630,5630,5630,52
|
|
20230825,090600,328138880,5620,5630,5640,5610,2526
|
|
20230825,090500,313960160,5650,5640,5650,5640,8084
|
|
20230825,090400,268341160,5640,5590,5640,5590,8631
|
|
20230825,090300,219939720,5580,5590,5590,5530,6900
|
|
20230825,090200,181568840,5600,5600,5610,5580,5255
|
|
20230825,090100,152200170,5590,5620,5640,5580,10393
|
|
20230825,090000,93920580,5630,5690,5690,5620,16308
|