604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190100,2326041800,7510,7510,7510,7510,6246
|
|
20230825,190000,2326041800,7510,7510,7510,7510,0
|
|
20230825,185900,2326041800,7510,7510,7510,7510,0
|
|
20230825,185800,2326041800,7510,7510,7510,7510,0
|
|
20230825,185700,2326041800,7510,7510,7510,7510,0
|
|
20230825,185600,2326041800,7510,7510,7510,7510,0
|
|
20230825,185500,2326041800,7510,7510,7510,7510,0
|
|
20230825,185400,2326041800,7510,7510,7510,7510,0
|
|
20230825,185300,2326041800,7510,7510,7510,7510,0
|
|
20230825,185200,2326041800,7510,7510,7510,7510,0
|
|
20230825,185100,2326041800,7510,7510,7510,7510,0
|
|
20230825,185000,2326041800,7510,7510,7510,7510,0
|
|
20230825,184900,2326041800,7510,7510,7510,7510,0
|
|
20230825,184800,2326041800,7510,7510,7510,7510,0
|
|
20230825,184700,2326041800,7510,7510,7510,7510,0
|
|
20230825,184600,2326041800,7510,7510,7510,7510,0
|
|
20230825,184500,2326041800,7510,7510,7510,7510,0
|
|
20230825,184400,2326041800,7510,7510,7510,7510,0
|
|
20230825,184300,2326041800,7510,7510,7510,7510,0
|
|
20230825,184200,2326041800,7510,7510,7510,7510,0
|
|
20230825,184100,2326041800,7510,7510,7510,7510,0
|
|
20230825,184000,2326041800,7510,7510,7510,7510,0
|
|
20230825,183900,2326041800,7510,7510,7510,7510,0
|
|
20230825,183800,2326041800,7510,7510,7510,7510,0
|
|
20230825,183700,2326041800,7510,7510,7510,7510,0
|
|
20230825,183600,2326041800,7510,7510,7510,7510,0
|
|
20230825,183500,2326041800,7510,7510,7510,7510,0
|
|
20230825,183400,2326041800,7510,7510,7510,7510,0
|
|
20230825,183300,2326041800,7510,7510,7510,7510,0
|
|
20230825,183200,2326041800,7510,7510,7510,7510,0
|
|
20230825,183100,2326041800,7510,7510,7510,7510,6246
|
|
20230825,183000,2326041800,7510,7510,7510,7510,0
|
|
20230825,182900,2326041800,7510,7510,7510,7510,0
|
|
20230825,182800,2326041800,7510,7510,7510,7510,0
|
|
20230825,182700,2326041800,7510,7510,7510,7510,0
|
|
20230825,182600,2326041800,7510,7510,7510,7510,0
|
|
20230825,182500,2326041800,7510,7510,7510,7510,0
|
|
20230825,182400,2326041800,7510,7510,7510,7510,0
|
|
20230825,182300,2326041800,7510,7510,7510,7510,0
|
|
20230825,182200,2326041800,7510,7510,7510,7510,0
|
|
20230825,182100,2326041800,7510,7510,7510,7510,0
|
|
20230825,182000,2326041800,7510,7510,7510,7510,0
|
|
20230825,181900,2326041800,7510,7510,7510,7510,0
|
|
20230825,181800,2326041800,7510,7510,7510,7510,0
|
|
20230825,181700,2326041800,7510,7510,7510,7510,0
|
|
20230825,181600,2326041800,7510,7510,7510,7510,0
|
|
20230825,181500,2326041800,7510,7510,7510,7510,0
|
|
20230825,181400,2326041800,7510,7510,7510,7510,0
|
|
20230825,181300,2326041800,7510,7510,7510,7510,0
|
|
20230825,181200,2326041800,7510,7510,7510,7510,0
|
|
20230825,181100,2326041800,7510,7510,7510,7510,0
|
|
20230825,181000,2326041800,7510,7510,7510,7510,0
|
|
20230825,180900,2326041800,7510,7510,7510,7510,0
|
|
20230825,180800,2326041800,7510,7510,7510,7510,0
|
|
20230825,180700,2326041800,7510,7510,7510,7510,0
|
|
20230825,180600,2326041800,7510,7510,7510,7510,0
|
|
20230825,180500,2326041800,7510,7510,7510,7510,0
|
|
20230825,180400,2326041800,7510,7510,7510,7510,0
|
|
20230825,180300,2326041800,7510,7510,7510,7510,0
|
|
20230825,180200,2326041800,7510,7510,7510,7510,0
|
|
20230825,180100,2326041800,7510,7510,7510,7510,6246
|
|
20230825,180000,2326041800,7510,7510,7510,7510,0
|
|
20230825,175900,2326041800,7510,7510,7510,7510,0
|
|
20230825,175800,2326041800,7510,7510,7510,7510,0
|
|
20230825,175700,2326041800,7510,7510,7510,7510,0
|
|
20230825,175600,2326041800,7510,7510,7510,7510,0
|
|
20230825,175500,2326041800,7510,7510,7510,7510,0
|
|
20230825,175400,2326041800,7510,7510,7510,7510,0
|
|
20230825,175300,2326041800,7510,7510,7510,7510,0
|
|
20230825,175200,2326041800,7510,7510,7510,7510,0
|
|
20230825,175100,2326041800,7510,7510,7510,7510,0
|
|
20230825,175000,2326041800,7510,7510,7510,7510,0
|
|
20230825,174900,2326041800,7510,7510,7510,7510,0
|
|
20230825,174800,2326041800,7510,7510,7510,7510,0
|
|
20230825,174700,2326041800,7510,7510,7510,7510,0
|
|
20230825,174600,2326041800,7510,7510,7510,7510,0
|
|
20230825,174500,2326041800,7510,7510,7510,7510,0
|
|
20230825,174400,2326041800,7510,7510,7510,7510,0
|
|
20230825,174300,2326041800,7510,7510,7510,7510,0
|
|
20230825,174200,2326041800,7510,7510,7510,7510,0
|
|
20230825,174100,2326041800,7510,7510,7510,7510,0
|
|
20230825,174000,2326041800,7510,7510,7510,7510,0
|
|
20230825,173900,2326041800,7510,7510,7510,7510,0
|
|
20230825,173800,2326041800,7510,7510,7510,7510,0
|
|
20230825,173700,2326041800,7510,7510,7510,7510,0
|
|
20230825,173600,2326041800,7510,7510,7510,7510,0
|
|
20230825,173500,2326041800,7510,7510,7510,7510,0
|
|
20230825,173400,2326041800,7510,7510,7510,7510,0
|
|
20230825,173300,2326041800,7510,7510,7510,7510,0
|
|
20230825,173200,2326041800,7510,7510,7510,7510,0
|
|
20230825,173100,2326041800,7510,7510,7510,7510,6246
|
|
20230825,173000,2326041800,7510,7510,7510,7510,0
|
|
20230825,172900,2326041800,7510,7510,7510,7510,0
|
|
20230825,172800,2326041800,7510,7510,7510,7510,0
|
|
20230825,172700,2326041800,7510,7510,7510,7510,0
|
|
20230825,172600,2326041800,7510,7510,7510,7510,0
|
|
20230825,172500,2326041800,7510,7510,7510,7510,0
|
|
20230825,172400,2326041800,7510,7510,7510,7510,0
|
|
20230825,172300,2326041800,7510,7510,7510,7510,0
|
|
20230825,172200,2326041800,7510,7510,7510,7510,0
|
|
20230825,172100,2326041800,7510,7510,7510,7510,0
|
|
20230825,172000,2326041800,7510,7510,7510,7510,0
|
|
20230825,171900,2326041800,7510,7510,7510,7510,0
|
|
20230825,171800,2326041800,7510,7510,7510,7510,0
|
|
20230825,171700,2326041800,7510,7510,7510,7510,0
|
|
20230825,171600,2326041800,7510,7510,7510,7510,0
|
|
20230825,171500,2326041800,7510,7510,7510,7510,0
|
|
20230825,171400,2326041800,7510,7510,7510,7510,0
|
|
20230825,171300,2326041800,7510,7510,7510,7510,0
|
|
20230825,171200,2326041800,7510,7510,7510,7510,0
|
|
20230825,171100,2326041800,7510,7510,7510,7510,0
|
|
20230825,171000,2326041800,7510,7510,7510,7510,0
|
|
20230825,170900,2326041800,7510,7510,7510,7510,0
|
|
20230825,170800,2326041800,7510,7510,7510,7510,0
|
|
20230825,170700,2326041800,7510,7510,7510,7510,0
|
|
20230825,170600,2326041800,7510,7510,7510,7510,0
|
|
20230825,170500,2326041800,7510,7510,7510,7510,0
|
|
20230825,170400,2326041800,7510,7510,7510,7510,0
|
|
20230825,170300,2326041800,7510,7510,7510,7510,0
|
|
20230825,170200,2326041800,7510,7510,7510,7510,0
|
|
20230825,170100,2326041800,7510,7510,7510,7510,6246
|
|
20230825,170000,2326041800,7510,7510,7510,7510,0
|
|
20230825,165900,2326041800,7510,7510,7510,7510,0
|
|
20230825,165800,2326041800,7510,7510,7510,7510,0
|
|
20230825,165700,2326041800,7510,7510,7510,7510,0
|
|
20230825,165600,2326041800,7510,7510,7510,7510,0
|
|
20230825,165500,2326041800,7510,7510,7510,7510,0
|
|
20230825,165400,2326041800,7510,7510,7510,7510,0
|
|
20230825,165300,2326041800,7510,7510,7510,7510,0
|
|
20230825,165200,2326041800,7510,7510,7510,7510,0
|
|
20230825,165100,2326041800,7510,7510,7510,7510,0
|
|
20230825,165000,2326041800,7510,7510,7510,7510,0
|
|
20230825,164900,2326041800,7510,7510,7510,7510,0
|
|
20230825,164800,2326041800,7510,7510,7510,7510,0
|
|
20230825,164700,2326041800,7510,7510,7510,7510,0
|
|
20230825,164600,2326041800,7510,7510,7510,7510,0
|
|
20230825,164500,2326041800,7510,7510,7510,7510,0
|
|
20230825,164400,2326041800,7510,7510,7510,7510,0
|
|
20230825,164300,2326041800,7510,7510,7510,7510,0
|
|
20230825,164200,2326041800,7510,7510,7510,7510,0
|
|
20230825,164100,2326041800,7510,7510,7510,7510,0
|
|
20230825,164000,2326041800,7510,7510,7510,7510,0
|
|
20230825,163900,2326041800,7510,7510,7510,7510,0
|
|
20230825,163800,2326041800,7510,7510,7510,7510,0
|
|
20230825,163700,2326041800,7510,7510,7510,7510,0
|
|
20230825,163600,2326041800,7510,7510,7510,7510,0
|
|
20230825,163500,2326041800,7510,7510,7510,7510,0
|
|
20230825,163400,2326041800,7510,7510,7510,7510,0
|
|
20230825,163300,2326041800,7510,7510,7510,7510,0
|
|
20230825,163200,2326041800,7510,7510,7510,7510,0
|
|
20230825,163100,2326041800,7510,7510,7510,7510,6246
|
|
20230825,163000,2326041800,7510,7510,7510,7510,0
|
|
20230825,162900,2326041800,7510,7510,7510,7510,0
|
|
20230825,162800,2326041800,7510,7510,7510,7510,0
|
|
20230825,162700,2326041800,7510,7510,7510,7510,0
|
|
20230825,162600,2326041800,7510,7510,7510,7510,0
|
|
20230825,162500,2326041800,7510,7510,7510,7510,0
|
|
20230825,162400,2326041800,7510,7510,7510,7510,0
|
|
20230825,162300,2326041800,7510,7510,7510,7510,0
|
|
20230825,162200,2326041800,7510,7510,7510,7510,0
|
|
20230825,162100,2326041800,7510,7510,7510,7510,0
|
|
20230825,162000,2326041800,7510,7510,7510,7510,0
|
|
20230825,161900,2326041800,7510,7510,7510,7510,0
|
|
20230825,161800,2326041800,7510,7510,7510,7510,0
|
|
20230825,161700,2326041800,7510,7510,7510,7510,0
|
|
20230825,161600,2326041800,7510,7510,7510,7510,0
|
|
20230825,161500,2326041800,7510,7510,7510,7510,0
|
|
20230825,161400,2326041800,7510,7510,7510,7510,0
|
|
20230825,161300,2326041800,7510,7510,7510,7510,0
|
|
20230825,161200,2326041800,7510,7510,7510,7510,0
|
|
20230825,161100,2326041800,7510,7510,7510,7510,0
|
|
20230825,161000,2326041800,7510,7510,7510,7510,0
|
|
20230825,160900,2326041800,7510,7510,7510,7510,0
|
|
20230825,160800,2326041800,7510,7510,7510,7510,0
|
|
20230825,160700,2326041800,7510,7510,7510,7510,0
|
|
20230825,160600,2326041800,7510,7510,7510,7510,0
|
|
20230825,160500,2326041800,7510,7510,7510,7510,0
|
|
20230825,160400,2326041800,7510,7510,7510,7510,0
|
|
20230825,160300,2326041800,7510,7510,7510,7510,0
|
|
20230825,160200,2326041800,7510,7510,7510,7510,0
|
|
20230825,160100,2326041800,7510,7510,7510,7510,6246
|
|
20230825,160000,2326041800,7510,7510,7510,7510,0
|
|
20230825,155900,2326041800,7510,7510,7510,7510,0
|
|
20230825,155800,2326041800,7510,7510,7510,7510,0
|
|
20230825,155700,2326041800,7510,7510,7510,7510,0
|
|
20230825,155600,2326041800,7510,7510,7510,7510,0
|
|
20230825,155500,2326041800,7510,7510,7510,7510,0
|
|
20230825,155400,2326041800,7510,7510,7510,7510,0
|
|
20230825,155300,2326041800,7510,7510,7510,7510,0
|
|
20230825,155200,2326041800,7510,7510,7510,7510,0
|
|
20230825,155100,2326041800,7510,7510,7510,7510,0
|
|
20230825,155000,2326041800,7510,7510,7510,7510,0
|
|
20230825,154900,2326041800,7510,7510,7510,7510,0
|
|
20230825,154800,2326041800,7510,7510,7510,7510,0
|
|
20230825,154700,2326041800,7510,7510,7510,7510,0
|
|
20230825,154600,2326041800,7510,7510,7510,7510,0
|
|
20230825,154500,2326041800,7510,7510,7510,7510,0
|
|
20230825,154400,2326041800,7510,7510,7510,7510,0
|
|
20230825,154300,2326041800,7510,7510,7510,7510,0
|
|
20230825,154200,2326041800,7510,7510,7510,7510,0
|
|
20230825,154100,2326041800,7510,7510,7510,7510,0
|
|
20230825,154000,2326041800,7510,7510,7510,7510,0
|
|
20230825,153900,2326041800,7510,7510,7510,7510,0
|
|
20230825,153800,2326041800,7510,7510,7510,7510,0
|
|
20230825,153700,2326041800,7510,7510,7510,7510,0
|
|
20230825,153600,2326041800,7510,7510,7510,7510,0
|
|
20230825,153500,2326041800,7510,7510,7510,7510,0
|
|
20230825,153400,2326041800,7510,7510,7510,7510,0
|
|
20230825,153300,2326041800,7510,7510,7510,7510,0
|
|
20230825,153200,2326041800,7510,7510,7510,7510,0
|
|
20230825,153100,2326041800,7510,7510,7510,7510,6246
|
|
20230825,153000,2326041800,7510,7510,7510,7510,6246
|
|
20230825,152900,2279134340,7500,7500,7500,7500,0
|
|
20230825,152800,2279134340,7500,7500,7500,7500,0
|
|
20230825,152700,2279134340,7500,7500,7500,7500,0
|
|
20230825,152600,2279134340,7500,7500,7500,7500,0
|
|
20230825,152500,2279134340,7500,7500,7500,7500,0
|
|
20230825,152400,2279134340,7500,7500,7500,7500,0
|
|
20230825,152300,2279134340,7500,7500,7500,7500,0
|
|
20230825,152200,2279134340,7500,7500,7500,7500,0
|
|
20230825,152100,2279134340,7500,7500,7500,7500,0
|
|
20230825,152000,2279134340,7500,7500,7500,7500,0
|
|
20230825,151900,2279134340,7500,7510,7520,7500,6989
|
|
20230825,151800,2226709810,7510,7510,7520,7460,5463
|
|
20230825,151700,2185837730,7520,7510,7520,7510,185
|
|
20230825,151600,2184447960,7520,7560,7570,7520,3884
|
|
20230825,151500,2155217750,7560,7570,7570,7560,499
|
|
20230825,151400,2151440920,7570,7570,7570,7570,1396
|
|
20230825,151300,2140873200,7530,7560,7560,7530,2659
|
|
20230825,151200,2120830250,7560,7560,7570,7560,65
|
|
20230825,151100,2120338700,7570,7560,7570,7560,12
|
|
20230825,151000,2120247880,7560,7570,7570,7560,203
|
|
20230825,150900,2118713190,7570,7570,7570,7570,370
|
|
20230825,150800,2115912290,7570,7570,7570,7570,157
|
|
20230825,150700,2114723800,7570,7570,7570,7560,766
|
|
20230825,150600,2108927680,7560,7550,7560,7550,310
|
|
20230825,150500,2106587130,7570,7550,7570,7550,148
|
|
20230825,150400,2105469340,7550,7570,7580,7550,703
|
|
20230825,150300,2100153760,7580,7580,7580,7580,1482
|
|
20230825,150200,2088920200,7580,7590,7590,7580,639
|
|
20230825,150100,2084070700,7590,7600,7600,7590,132
|
|
20230825,150000,2083068400,7600,7590,7600,7590,921
|
|
20230825,145900,2076073330,7590,7610,7610,7590,366
|
|
20230825,145800,2073290830,7610,7600,7610,7600,1225
|
|
20230825,145700,2063976580,7600,7580,7610,7580,2471
|
|
20230825,145600,2045213890,7590,7590,7590,7580,99
|
|
20230825,145500,2044463340,7590,7570,7590,7570,140
|
|
20230825,145400,2043402630,7570,7560,7570,7560,4
|
|
20230825,145300,2043372370,7560,7540,7560,7540,727
|
|
20230825,145200,2037882480,7540,7540,7540,7540,3016
|
|
20230825,145100,2015141840,7540,7540,7540,7530,38
|
|
20230825,145000,2014855370,7540,7530,7540,7530,94
|
|
20230825,144900,2014147310,7530,7530,7530,7520,2023
|
|
20230825,144800,1998934130,7530,7550,7550,7530,330
|
|
20230825,144700,1996446740,7550,7550,7550,7550,4
|
|
20230825,144600,1996416540,7560,7550,7560,7550,171
|
|
20230825,144500,1995124880,7550,7530,7550,7530,783
|
|
20230825,144400,1989222770,7530,7530,7540,7530,78
|
|
20230825,144300,1988635420,7530,7550,7550,7530,1096
|
|
20230825,144200,1980375570,7550,7550,7550,7550,7
|
|
20230825,144100,1980322720,7550,7550,7550,7540,448
|
|
20230825,144000,1976940720,7550,7560,7560,7550,126
|
|
20230825,143900,1975989400,7560,7570,7570,7560,56
|
|
20230825,143800,1975565730,7570,7560,7570,7560,192
|
|
20230825,143700,1974114140,7550,7540,7560,7540,334
|
|
20230825,143600,1971594390,7540,7530,7540,7530,886
|
|
20230825,143500,1964915180,7530,7540,7540,7520,95
|
|
20230825,143400,1964199930,7540,7540,7540,7540,1
|
|
20230825,143300,1964192390,7520,7520,7520,7520,804
|
|
20230825,143200,1958146310,7510,7520,7520,7510,528
|
|
20230825,143100,1954175760,7520,7530,7530,7520,338
|
|
20230825,143000,1951632530,7520,7520,7530,7520,50
|
|
20230825,142900,1951256250,7520,7500,7520,7500,511
|
|
20230825,142800,1947419640,7520,7510,7520,7500,476
|
|
20230825,142700,1943847860,7510,7510,7510,7510,31
|
|
20230825,142600,1943615050,7510,7510,7510,7500,389
|
|
20230825,142500,1940694370,7510,7520,7520,7510,196
|
|
20230825,142400,1939220770,7520,7520,7520,7520,130
|
|
20230825,142300,1938243170,7530,7510,7530,7500,1039
|
|
20230825,142200,1930445660,7510,7510,7510,7510,67
|
|
20230825,142100,1929942490,7510,7490,7510,7490,45
|
|
20230825,142000,1929605390,7490,7500,7500,7490,121
|
|
20230825,141900,1928698290,7490,7500,7500,7490,46
|
|
20230825,141800,1928353300,7500,7500,7500,7500,10
|
|
20230825,141700,1928278300,7500,7490,7500,7490,11
|
|
20230825,141600,1928195900,7490,7490,7490,7490,95
|
|
20230825,141500,1927484350,7490,7480,7490,7480,343
|
|
20230825,141400,1924918380,7480,7480,7480,7480,2590
|
|
20230825,141300,1905545180,7480,7500,7500,7480,595
|
|
20230825,141200,1901093990,7490,7500,7500,7490,1399
|
|
20230825,141100,1890615380,7500,7500,7500,7490,103
|
|
20230825,141000,1889842980,7500,7490,7500,7490,116
|
|
20230825,140900,1888973040,7490,7500,7500,7490,148
|
|
20230825,140800,1887863110,7500,7500,7500,7490,12
|
|
20230825,140700,1887773200,7500,7510,7510,7500,202
|
|
20230825,140600,1886258190,7500,7500,7500,7500,15
|
|
20230825,140500,1886145690,7500,7500,7500,7500,266
|
|
20230825,140400,1884150690,7510,7500,7510,7500,68
|
|
20230825,140300,1883640030,7510,7500,7510,7500,58
|
|
20230825,140200,1883204630,7500,7500,7500,7500,21
|
|
20230825,140100,1883047130,7500,7490,7520,7490,491
|
|
20230825,140000,1879368650,7490,7490,7490,7490,100
|
|
20230825,135900,1878619650,7490,7490,7490,7490,205
|
|
20230825,135800,1877084200,7480,7490,7490,7480,721
|
|
20230825,135700,1871691100,7490,7490,7490,7480,1014
|
|
20230825,135600,1864101790,7490,7490,7490,7490,120
|
|
20230825,135500,1863202990,7490,7500,7500,7490,900
|
|
20230825,135400,1856455480,7500,7500,7500,7500,211
|
|
20230825,135300,1854872980,7500,7520,7520,7500,236
|
|
20230825,135200,1853102960,7500,7500,7500,7500,135
|
|
20230825,135100,1852090460,7490,7540,7550,7490,1402
|
|
20230825,135000,1841551400,7540,7530,7540,7530,76
|
|
20230825,134900,1840978760,7540,7530,7540,7530,40
|
|
20230825,134800,1840677510,7510,7540,7540,7510,54
|
|
20230825,134700,1840270470,7510,7550,7550,7510,875
|
|
20230825,134600,1833664260,7560,7520,7560,7520,561
|
|
20230825,134500,1829436350,7520,7510,7520,7510,128
|
|
20230825,134400,1828475050,7510,7510,7510,7510,57
|
|
20230825,134300,1828046980,7510,7510,7510,7490,33
|
|
20230825,134200,1827799430,7510,7480,7510,7480,2247
|
|
20230825,134100,1810969440,7490,7500,7500,7480,321
|
|
20230825,134000,1808565280,7520,7490,7520,7490,60
|
|
20230825,133900,1808115850,7490,7510,7510,7490,610
|
|
20230825,133800,1803540890,7500,7510,7520,7500,183
|
|
20230825,133700,1802166720,7500,7510,7520,7500,89
|
|
20230825,133600,1801497790,7520,7500,7520,7500,10
|
|
20230825,133500,1801422770,7500,7490,7500,7490,77
|
|
20230825,133400,1800845390,7500,7500,7500,7480,177
|
|
20230825,133300,1799519640,7500,7520,7520,7500,165
|
|
20230825,133200,1798279000,7520,7500,7520,7490,247
|
|
20230825,133100,1796428480,7500,7510,7510,7490,173
|
|
20230825,133000,1795130800,7510,7500,7510,7500,46
|
|
20230825,132900,1794785350,7510,7550,7550,7510,53
|
|
20230825,132800,1794386760,7550,7490,7550,7490,729
|
|
20230825,132700,1788909290,7490,7480,7490,7480,677
|
|
20230825,132600,1783845320,7480,7480,7490,7480,169
|
|
20230825,132500,1782581180,7480,7480,7480,7480,4
|
|
20230825,132400,1782551260,7470,7480,7480,7470,788
|
|
20230825,132300,1776664840,7470,7490,7500,7470,295
|
|
20230825,132200,1774456240,7480,7490,7500,7480,1947
|
|
20230825,132100,1759875220,7490,7490,7500,7490,64
|
|
20230825,132000,1759395560,7500,7500,7510,7500,16
|
|
20230825,131900,1759275550,7500,7500,7500,7490,117
|
|
20230825,131800,1758398410,7500,7500,7500,7500,1121
|
|
20230825,131700,1749990910,7500,7510,7510,7500,431
|
|
20230825,131600,1746758170,7510,7510,7510,7510,60
|
|
20230825,131500,1746307570,7500,7510,7520,7500,260
|
|
20230825,131400,1744356260,7510,7520,7520,7510,31
|
|
20230825,131300,1744123300,7520,7520,7520,7520,384
|
|
20230825,131200,1741235620,7520,7530,7530,7520,292
|
|
20230825,131100,1739039650,7530,7530,7530,7530,31
|
|
20230825,131000,1738806220,7530,7530,7530,7530,153
|
|
20230825,130900,1737654130,7530,7530,7530,7530,718
|
|
20230825,130800,1732247590,7530,7520,7530,7520,299
|
|
20230825,130700,1729996710,7530,7500,7530,7500,115
|
|
20230825,130600,1729130950,7500,7500,7530,7500,39
|
|
20230825,130500,1728837520,7500,7510,7510,7500,406
|
|
20230825,130400,1725790720,7520,7520,7520,7520,0
|
|
20230825,130300,1725790720,7520,7530,7530,7520,174
|
|
20230825,130200,1724480550,7530,7520,7530,7520,327
|
|
20230825,130100,1722020440,7520,7530,7540,7520,1780
|
|
20230825,130000,1708614140,7520,7500,7520,7490,1235
|
|
20230825,125900,1699350340,7500,7500,7500,7500,6
|
|
20230825,125800,1699305340,7500,7520,7520,7500,164
|
|
20230825,125700,1698075320,7490,7490,7490,7490,1
|
|
20230825,125600,1698067830,7500,7490,7500,7480,945
|
|
20230825,125500,1690984480,7480,7500,7500,7470,1700
|
|
20230825,125400,1678256610,7500,7500,7510,7500,7679
|
|
20230825,125300,1620664010,7510,7510,7510,7510,80
|
|
20230825,125200,1620063210,7510,7510,7510,7510,212
|
|
20230825,125100,1618471090,7510,7520,7520,7510,297
|
|
20230825,125000,1616240610,7510,7530,7530,7510,110
|
|
20230825,124900,1615412460,7530,7520,7530,7520,36
|
|
20230825,124800,1615141470,7500,7500,7500,7500,135
|
|
20230825,124700,1614128970,7500,7510,7510,7500,612
|
|
20230825,124600,1609538750,7510,7510,7530,7510,261
|
|
20230825,124500,1607578620,7510,7520,7520,7500,4155
|
|
20230825,124400,1576374600,7520,7520,7520,7520,331
|
|
20230825,124300,1573885480,7520,7520,7540,7520,418
|
|
20230825,124200,1570737540,7520,7540,7540,7520,375
|
|
20230825,124100,1567915620,7540,7540,7540,7540,1
|
|
20230825,124000,1567908080,7540,7530,7540,7530,314
|
|
20230825,123900,1565541920,7530,7530,7530,7530,374
|
|
20230825,123800,1562725700,7530,7530,7530,7510,317
|
|
20230825,123700,1560340820,7530,7510,7530,7510,43
|
|
20230825,123600,1560017730,7510,7520,7530,7510,3037
|
|
20230825,123500,1537191290,7530,7530,7540,7520,714
|
|
20230825,123400,1531816850,7550,7550,7550,7550,50
|
|
20230825,123300,1531439350,7550,7550,7550,7550,112
|
|
20230825,123200,1530593750,7550,7530,7550,7530,59
|
|
20230825,123100,1530148700,7530,7560,7560,7530,305
|
|
20230825,123000,1527850950,7560,7550,7560,7550,566
|
|
20230825,122900,1523575360,7550,7550,7550,7550,218
|
|
20230825,122800,1521929460,7540,7540,7540,7540,105
|
|
20230825,122700,1521137760,7520,7530,7530,7520,294
|
|
20230825,122600,1518925350,7530,7530,7530,7530,598
|
|
20230825,122500,1514422410,7530,7530,7530,7530,37
|
|
20230825,122400,1514143800,7530,7530,7530,7530,232
|
|
20230825,122300,1512396840,7520,7520,7520,7510,500
|
|
20230825,122200,1508637330,7530,7510,7570,7510,1411
|
|
20230825,122100,1498040390,7510,7560,7570,7510,8176
|
|
20230825,122000,1436435020,7560,7560,7560,7560,83
|
|
20230825,121900,1435807540,7570,7560,7570,7560,5
|
|
20230825,121800,1435769730,7560,7560,7560,7560,4
|
|
20230825,121700,1435739490,7560,7560,7560,7550,103
|
|
20230825,121600,1434960850,7550,7560,7560,7550,15
|
|
20230825,121500,1434847500,7560,7560,7560,7560,364
|
|
20230825,121400,1432095660,7560,7560,7560,7560,12
|
|
20230825,121300,1432004940,7560,7570,7570,7560,334
|
|
20230825,121200,1429479250,7580,7580,7580,7580,9
|
|
20230825,121100,1429411030,7580,7580,7580,7560,185
|
|
20230825,121000,1428010500,7580,7560,7580,7560,159
|
|
20230825,120900,1426807920,7560,7560,7560,7560,535
|
|
20230825,120800,1422763320,7560,7560,7560,7560,437
|
|
20230825,120700,1419459600,7560,7560,7560,7560,49
|
|
20230825,120600,1419089160,7560,7560,7580,7560,663
|
|
20230825,120500,1414076840,7560,7560,7560,7560,393
|
|
20230825,120400,1411105760,7560,7570,7570,7560,151
|
|
20230825,120300,1409962750,7570,7570,7570,7570,6
|
|
20230825,120200,1409917330,7570,7570,7590,7570,33
|
|
20230825,120100,1409667460,7580,7580,7580,7580,26
|
|
20230825,120000,1409470380,7580,7560,7580,7560,630
|
|
20230825,115900,1404695140,7560,7580,7580,7560,99
|
|
20230825,115800,1403946030,7560,7560,7560,7560,217
|
|
20230825,115700,1402305510,7560,7560,7560,7560,664
|
|
20230825,115600,1397285670,7560,7580,7580,7560,904
|
|
20230825,115500,1390447910,7590,7580,7590,7570,349
|
|
20230825,115400,1387801840,7580,7580,7580,7580,23
|
|
20230825,115300,1387627500,7590,7570,7590,7560,333
|
|
20230825,115200,1385102960,7570,7560,7570,7560,233
|
|
20230825,115100,1383341170,7560,7570,7570,7560,445
|
|
20230825,115000,1379975460,7570,7570,7580,7570,179
|
|
20230825,114900,1378619600,7580,7580,7580,7580,70
|
|
20230825,114800,1378089000,7580,7570,7580,7570,107
|
|
20230825,114700,1377278370,7590,7580,7590,7580,378
|
|
20230825,114600,1374412100,7570,7560,7570,7560,128
|
|
20230825,114500,1373443160,7560,7560,7570,7560,75
|
|
20230825,114400,1372875440,7560,7560,7560,7560,1
|
|
20230825,114300,1372867880,7560,7570,7570,7560,29
|
|
20230825,114200,1372648440,7560,7570,7570,7560,5
|
|
20230825,114100,1372610610,7570,7570,7570,7570,54
|
|
20230825,114000,1372201830,7570,7560,7570,7550,113
|
|
20230825,113900,1371347630,7550,7560,7560,7550,356
|
|
20230825,113800,1368659630,7550,7540,7560,7540,112
|
|
20230825,113700,1367815030,7540,7560,7560,7540,2341
|
|
20230825,113600,1350144990,7560,7560,7560,7560,10
|
|
20230825,113500,1350069390,7570,7580,7580,7570,33
|
|
20230825,113400,1349819540,7580,7580,7580,7550,681
|
|
20230825,113300,1344673040,7570,7560,7570,7550,265
|
|
20230825,113200,1342668540,7560,7570,7570,7550,1485
|
|
20230825,113100,1331452160,7570,7570,7570,7570,16
|
|
20230825,113000,1331331040,7580,7570,7580,7570,91
|
|
20230825,112900,1330641370,7570,7560,7570,7560,185
|
|
20230825,112800,1329241530,7560,7550,7560,7550,29
|
|
20230825,112700,1329022340,7560,7550,7560,7550,513
|
|
20230825,112600,1325144900,7560,7560,7560,7560,152
|
|
20230825,112500,1323995780,7550,7560,7560,7550,111
|
|
20230825,112400,1323157720,7540,7550,7550,7540,1370
|
|
20230825,112300,1312825370,7550,7550,7550,7550,46
|
|
20230825,112200,1312478070,7550,7550,7550,7550,402
|
|
20230825,112100,1309442970,7550,7540,7550,7540,850
|
|
20230825,112000,1303026420,7540,7540,7550,7540,305
|
|
20230825,111900,1300725610,7540,7550,7560,7540,2174
|
|
20230825,111800,1284320230,7550,7550,7550,7550,1412
|
|
20230825,111700,1273659630,7560,7560,7560,7550,2512
|
|
20230825,111600,1254692720,7560,7560,7560,7550,4422
|
|
20230825,111500,1221299700,7560,7570,7570,7560,250
|
|
20230825,111400,1219409380,7570,7560,7590,7550,395
|
|
20230825,111300,1216422160,7550,7600,7600,7550,6367
|
|
20230825,111200,1168196720,7600,7590,7600,7590,14
|
|
20230825,111100,1168090370,7590,7590,7600,7590,38
|
|
20230825,111000,1167801940,7590,7590,7600,7580,125
|
|
20230825,110900,1166853420,7590,7590,7590,7580,274
|
|
20230825,110800,1164775530,7590,7600,7600,7580,1431
|
|
20230825,110700,1153907910,7610,7610,7610,7610,109
|
|
20230825,110600,1153078420,7610,7610,7610,7610,40
|
|
20230825,110500,1152774020,7610,7610,7610,7600,1024
|
|
20230825,110400,1144989680,7610,7610,7610,7610,35
|
|
20230825,110300,1144723330,7620,7630,7630,7620,278
|
|
20230825,110200,1142602640,7630,7630,7630,7630,520
|
|
20230825,110100,1138635040,7630,7630,7630,7620,142
|
|
20230825,110000,1137552260,7620,7640,7640,7620,808
|
|
20230825,105900,1131395230,7640,7630,7640,7620,443
|
|
20230825,105800,1128014210,7630,7630,7640,7630,912
|
|
20230825,105700,1121047710,7640,7640,7650,7610,917
|
|
20230825,105600,1114042960,7640,7610,7640,7610,586
|
|
20230825,105500,1109573640,7610,7590,7610,7590,123
|
|
20230825,105400,1108639880,7590,7600,7600,7590,395
|
|
20230825,105300,1105640750,7590,7590,7590,7590,694
|
|
20230825,105200,1100373290,7590,7590,7600,7580,41
|
|
20230825,105100,1100062090,7580,7590,7590,7580,709
|
|
20230825,105000,1094686100,7600,7610,7620,7600,504
|
|
20230825,104900,1090853310,7620,7630,7630,7620,41
|
|
20230825,104800,1090540660,7610,7610,7610,7610,382
|
|
20230825,104700,1087633640,7610,7630,7640,7610,608
|
|
20230825,104600,1082999630,7640,7630,7640,7630,623
|
|
20230825,104500,1078240110,7640,7640,7640,7640,536
|
|
20230825,104400,1074145070,7640,7670,7670,7640,22
|
|
20230825,104300,1073976690,7670,7620,7670,7610,1288
|
|
20230825,104200,1064116850,7630,7640,7650,7630,237
|
|
20230825,104100,1062307060,7680,7680,7680,7640,89
|
|
20230825,104000,1061626740,7690,7600,7690,7600,442
|
|
20230825,103900,1058251320,7610,7610,7610,7610,298
|
|
20230825,103800,1055983540,7620,7610,7620,7610,35
|
|
20230825,103700,1055716860,7610,7620,7620,7600,1223
|
|
20230825,103600,1046420420,7620,7610,7620,7610,103
|
|
20230825,103500,1045635570,7610,7620,7620,7610,201
|
|
20230825,103400,1044104450,7620,7610,7620,7600,104
|
|
20230825,103300,1043313640,7610,7620,7620,7610,824
|
|
20230825,103200,1037040320,7630,7640,7640,7630,426
|
|
20230825,103100,1033789930,7630,7630,7630,7630,943
|
|
20230825,103000,1026594840,7630,7630,7640,7630,337
|
|
20230825,102900,1024023480,7630,7630,7630,7630,111
|
|
20230825,102800,1023176550,7640,7640,7640,7630,58
|
|
20230825,102700,1022733590,7640,7640,7650,7610,242
|
|
20230825,102600,1020889750,7610,7640,7650,7610,139
|
|
20230825,102500,1019826970,7650,7620,7660,7620,18
|
|
20230825,102400,1019689350,7590,7600,7600,7590,481
|
|
20230825,102300,1016035130,7580,7580,7580,7580,1140
|
|
20230825,102200,1007393930,7580,7590,7600,7580,1905
|
|
20230825,102100,992940370,7590,7640,7650,7590,890
|
|
20230825,102000,986165110,7640,7640,7640,7640,422
|
|
20230825,101900,982941030,7640,7640,7640,7640,234
|
|
20230825,101800,981153270,7640,7650,7660,7640,1370
|
|
20230825,101700,970678220,7660,7670,7670,7660,208
|
|
20230825,101600,969084920,7670,7670,7670,7670,2
|
|
20230825,101500,969069580,7660,7660,7670,7660,159
|
|
20230825,101400,967851630,7690,7680,7700,7660,1409
|
|
20230825,101300,957018720,7660,7650,7660,7650,74
|
|
20230825,101200,956452380,7650,7660,7660,7650,565
|
|
20230825,101100,952129550,7670,7660,7670,7650,219
|
|
20230825,101000,950450540,7660,7680,7680,7660,528
|
|
20230825,100900,946400830,7680,7680,7680,7670,295
|
|
20230825,100800,944137060,7680,7670,7700,7670,545
|
|
20230825,100700,939946970,7670,7690,7690,7670,2952
|
|
20230825,100600,917296370,7680,7660,7700,7660,1101
|
|
20230825,100500,908835390,7650,7610,7650,7600,1832
|
|
20230825,100400,894882870,7610,7550,7610,7540,1611
|
|
20230825,100300,882683970,7550,7570,7570,7540,305
|
|
20230825,100200,880381980,7560,7560,7560,7540,994
|
|
20230825,100100,872874700,7560,7560,7560,7550,646
|
|
20230825,100000,867995650,7550,7560,7570,7550,2226
|
|
20230825,095900,851177130,7560,7560,7560,7560,599
|
|
20230825,095800,846648690,7560,7550,7570,7550,315
|
|
20230825,095700,844268870,7550,7570,7570,7550,1502
|
|
20230825,095600,832917570,7570,7590,7590,7570,3570
|
|
20230825,095500,805877500,7590,7590,7590,7580,255
|
|
20230825,095400,803943700,7600,7600,7600,7590,334
|
|
20230825,095300,801408520,7600,7600,7600,7590,93
|
|
20230825,095200,800702510,7600,7590,7600,7590,284
|
|
20230825,095100,798546940,7580,7570,7590,7570,259
|
|
20230825,095000,796583780,7570,7580,7580,7570,549
|
|
20230825,094900,792422470,7570,7570,7570,7570,251
|
|
20230825,094800,790522400,7570,7590,7590,7560,139
|
|
20230825,094700,789467920,7590,7600,7610,7560,1966
|
|
20230825,094600,774562570,7600,7600,7600,7600,800
|
|
20230825,094500,768482570,7600,7610,7610,7600,70
|
|
20230825,094400,767950240,7600,7610,7620,7590,1321
|
|
20230825,094300,757906000,7600,7610,7620,7600,2030
|
|
20230825,094200,742460390,7600,7620,7620,7600,536
|
|
20230825,094100,738385940,7620,7640,7640,7600,152
|
|
20230825,094000,737226930,7640,7600,7650,7590,283
|
|
20230825,093900,735066300,7590,7580,7590,7570,1922
|
|
20230825,093800,720507580,7580,7580,7580,7560,895
|
|
20230825,093700,713730000,7580,7550,7580,7540,2495
|
|
20230825,093600,694874340,7550,7590,7590,7550,2663
|
|
20230825,093500,674747330,7590,7610,7610,7590,495
|
|
20230825,093400,670985910,7610,7600,7610,7560,4814
|
|
20230825,093300,634426230,7600,7610,7610,7600,928
|
|
20230825,093200,627367000,7610,7620,7620,7600,1545
|
|
20230825,093100,615605590,7620,7620,7640,7610,1951
|
|
20230825,093000,600737860,7620,7630,7630,7610,744
|
|
20230825,092900,595070430,7630,7630,7630,7600,6113
|
|
20230825,092800,548549600,7630,7640,7650,7620,1408
|
|
20230825,092700,537805730,7620,7630,7640,7620,806
|
|
20230825,092600,531663660,7630,7630,7650,7630,285
|
|
20230825,092500,529488990,7650,7620,7650,7620,2373
|
|
20230825,092400,511406610,7620,7620,7650,7620,1127
|
|
20230825,092300,502818540,7650,7640,7650,7620,935
|
|
20230825,092200,495685560,7650,7670,7670,7610,1950
|
|
20230825,092100,480815680,7680,7640,7690,7610,3581
|
|
20230825,092000,453506450,7640,7650,7660,7640,1382
|
|
20230825,091900,442942350,7650,7660,7660,7650,2390
|
|
20230825,091800,424657080,7670,7670,7680,7650,2350
|
|
20230825,091700,406643630,7670,7710,7710,7670,811
|
|
20230825,091600,400405820,7710,7670,7710,7660,3270
|
|
20230825,091500,375332850,7670,7700,7700,7670,1227
|
|
20230825,091400,365909960,7700,7730,7740,7660,4010
|
|
20230825,091300,335017460,7730,7820,7820,7730,1788
|
|
20230825,091200,321128170,7820,7840,7840,7820,3863
|
|
20230825,091100,290916600,7840,7850,7850,7840,1401
|
|
20230825,091000,279923810,7850,7850,7870,7850,1435
|
|
20230825,090900,268654940,7870,7830,7880,7820,3376
|
|
20230825,090800,242157900,7830,7770,7840,7760,2894
|
|
20230825,090700,219623150,7760,7700,7770,7700,1173
|
|
20230825,090600,210542080,7710,7740,7740,7680,451
|
|
20230825,090500,207059800,7680,7640,7780,7640,1682
|
|
20230825,090400,194098950,7640,7610,7740,7610,7492
|
|
20230825,090300,136995140,7610,7620,7620,7610,1991
|
|
20230825,090200,121839830,7620,7620,7630,7610,4870
|
|
20230825,090100,84746770,7620,7700,7700,7620,3218
|
|
20230825,090000,60057730,7700,7710,7740,7700,7580
|