631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,192800,2853296690,5330,5330,5330,5330,5308
|
|
20230825,192700,2853296690,5330,5330,5330,5330,0
|
|
20230825,192600,2853296690,5330,5330,5330,5330,0
|
|
20230825,192500,2853296690,5330,5330,5330,5330,0
|
|
20230825,192400,2853296690,5330,5330,5330,5330,0
|
|
20230825,192300,2853296690,5330,5330,5330,5330,0
|
|
20230825,192200,2853296690,5330,5330,5330,5330,0
|
|
20230825,192100,2853296690,5330,5330,5330,5330,0
|
|
20230825,192000,2853296690,5330,5330,5330,5330,0
|
|
20230825,191900,2853296690,5330,5330,5330,5330,0
|
|
20230825,191800,2853296690,5330,5330,5330,5330,0
|
|
20230825,191700,2853296690,5330,5330,5330,5330,0
|
|
20230825,191600,2853296690,5330,5330,5330,5330,0
|
|
20230825,191500,2853296690,5330,5330,5330,5330,0
|
|
20230825,191400,2853296690,5330,5330,5330,5330,0
|
|
20230825,191300,2853296690,5330,5330,5330,5330,0
|
|
20230825,191200,2853296690,5330,5330,5330,5330,0
|
|
20230825,191100,2853296690,5330,5330,5330,5330,0
|
|
20230825,191000,2853296690,5330,5330,5330,5330,0
|
|
20230825,190900,2853296690,5330,5330,5330,5330,0
|
|
20230825,190800,2853296690,5330,5330,5330,5330,0
|
|
20230825,190700,2853296690,5330,5330,5330,5330,0
|
|
20230825,190600,2853296690,5330,5330,5330,5330,0
|
|
20230825,190500,2853296690,5330,5330,5330,5330,0
|
|
20230825,190400,2853296690,5330,5330,5330,5330,0
|
|
20230825,190300,2853296690,5330,5330,5330,5330,0
|
|
20230825,190200,2853296690,5330,5330,5330,5330,0
|
|
20230825,190100,2853296690,5330,5330,5330,5330,0
|
|
20230825,190000,2853296690,5330,5330,5330,5330,0
|
|
20230825,185900,2853296690,5330,5330,5330,5330,0
|
|
20230825,185800,2853296690,5330,5330,5330,5330,5308
|
|
20230825,185700,2853296690,5330,5330,5330,5330,0
|
|
20230825,185600,2853296690,5330,5330,5330,5330,0
|
|
20230825,185500,2853296690,5330,5330,5330,5330,0
|
|
20230825,185400,2853296690,5330,5330,5330,5330,0
|
|
20230825,185300,2853296690,5330,5330,5330,5330,0
|
|
20230825,185200,2853296690,5330,5330,5330,5330,0
|
|
20230825,185100,2853296690,5330,5330,5330,5330,0
|
|
20230825,185000,2853296690,5330,5330,5330,5330,0
|
|
20230825,184900,2853296690,5330,5330,5330,5330,0
|
|
20230825,184800,2853296690,5330,5330,5330,5330,0
|
|
20230825,184700,2853296690,5330,5330,5330,5330,0
|
|
20230825,184600,2853296690,5330,5330,5330,5330,0
|
|
20230825,184500,2853296690,5330,5330,5330,5330,0
|
|
20230825,184400,2853296690,5330,5330,5330,5330,0
|
|
20230825,184300,2853296690,5330,5330,5330,5330,0
|
|
20230825,184200,2853296690,5330,5330,5330,5330,0
|
|
20230825,184100,2853296690,5330,5330,5330,5330,0
|
|
20230825,184000,2853296690,5330,5330,5330,5330,0
|
|
20230825,183900,2853296690,5330,5330,5330,5330,0
|
|
20230825,183800,2853296690,5330,5330,5330,5330,0
|
|
20230825,183700,2853296690,5330,5330,5330,5330,0
|
|
20230825,183600,2853296690,5330,5330,5330,5330,0
|
|
20230825,183500,2853296690,5330,5330,5330,5330,0
|
|
20230825,183400,2853296690,5330,5330,5330,5330,0
|
|
20230825,183300,2853296690,5330,5330,5330,5330,0
|
|
20230825,183200,2853296690,5330,5330,5330,5330,0
|
|
20230825,183100,2853296690,5330,5330,5330,5330,0
|
|
20230825,183000,2853296690,5330,5330,5330,5330,0
|
|
20230825,182900,2853296690,5330,5330,5330,5330,0
|
|
20230825,182800,2853296690,5330,5330,5330,5330,5308
|
|
20230825,182700,2853296690,5330,5330,5330,5330,0
|
|
20230825,182600,2853296690,5330,5330,5330,5330,0
|
|
20230825,182500,2853296690,5330,5330,5330,5330,0
|
|
20230825,182400,2853296690,5330,5330,5330,5330,0
|
|
20230825,182300,2853296690,5330,5330,5330,5330,0
|
|
20230825,182200,2853296690,5330,5330,5330,5330,0
|
|
20230825,182100,2853296690,5330,5330,5330,5330,0
|
|
20230825,182000,2853296690,5330,5330,5330,5330,0
|
|
20230825,181900,2853296690,5330,5330,5330,5330,0
|
|
20230825,181800,2853296690,5330,5330,5330,5330,0
|
|
20230825,181700,2853296690,5330,5330,5330,5330,0
|
|
20230825,181600,2853296690,5330,5330,5330,5330,0
|
|
20230825,181500,2853296690,5330,5330,5330,5330,0
|
|
20230825,181400,2853296690,5330,5330,5330,5330,0
|
|
20230825,181300,2853296690,5330,5330,5330,5330,0
|
|
20230825,181200,2853296690,5330,5330,5330,5330,0
|
|
20230825,181100,2853296690,5330,5330,5330,5330,0
|
|
20230825,181000,2853296690,5330,5330,5330,5330,0
|
|
20230825,180900,2853296690,5330,5330,5330,5330,0
|
|
20230825,180800,2853296690,5330,5330,5330,5330,0
|
|
20230825,180700,2853296690,5330,5330,5330,5330,0
|
|
20230825,180600,2853296690,5330,5330,5330,5330,0
|
|
20230825,180500,2853296690,5330,5330,5330,5330,0
|
|
20230825,180400,2853296690,5330,5330,5330,5330,0
|
|
20230825,180300,2853296690,5330,5330,5330,5330,0
|
|
20230825,180200,2853296690,5330,5330,5330,5330,0
|
|
20230825,180100,2853296690,5330,5330,5330,5330,0
|
|
20230825,180000,2853296690,5330,5330,5330,5330,0
|
|
20230825,175900,2853296690,5330,5330,5330,5330,0
|
|
20230825,175800,2853296690,5330,5330,5330,5330,5308
|
|
20230825,175700,2853296690,5330,5330,5330,5330,0
|
|
20230825,175600,2853296690,5330,5330,5330,5330,0
|
|
20230825,175500,2853296690,5330,5330,5330,5330,0
|
|
20230825,175400,2853296690,5330,5330,5330,5330,0
|
|
20230825,175300,2853296690,5330,5330,5330,5330,0
|
|
20230825,175200,2853296690,5330,5330,5330,5330,0
|
|
20230825,175100,2853296690,5330,5330,5330,5330,0
|
|
20230825,175000,2853296690,5330,5330,5330,5330,0
|
|
20230825,174900,2853296690,5330,5330,5330,5330,0
|
|
20230825,174800,2853296690,5330,5330,5330,5330,0
|
|
20230825,174700,2853296690,5330,5330,5330,5330,0
|
|
20230825,174600,2853296690,5330,5330,5330,5330,0
|
|
20230825,174500,2853296690,5330,5330,5330,5330,0
|
|
20230825,174400,2853296690,5330,5330,5330,5330,0
|
|
20230825,174300,2853296690,5330,5330,5330,5330,0
|
|
20230825,174200,2853296690,5330,5330,5330,5330,0
|
|
20230825,174100,2853296690,5330,5330,5330,5330,0
|
|
20230825,174000,2853296690,5330,5330,5330,5330,0
|
|
20230825,173900,2853296690,5330,5330,5330,5330,0
|
|
20230825,173800,2853296690,5330,5330,5330,5330,0
|
|
20230825,173700,2853296690,5330,5330,5330,5330,0
|
|
20230825,173600,2853296690,5330,5330,5330,5330,0
|
|
20230825,173500,2853296690,5330,5330,5330,5330,0
|
|
20230825,173400,2853296690,5330,5330,5330,5330,0
|
|
20230825,173300,2853296690,5330,5330,5330,5330,0
|
|
20230825,173200,2853296690,5330,5330,5330,5330,0
|
|
20230825,173100,2853296690,5330,5330,5330,5330,0
|
|
20230825,173000,2853296690,5330,5330,5330,5330,0
|
|
20230825,172900,2853296690,5330,5330,5330,5330,0
|
|
20230825,172800,2853296690,5330,5330,5330,5330,5308
|
|
20230825,172700,2853296690,5330,5330,5330,5330,0
|
|
20230825,172600,2853296690,5330,5330,5330,5330,0
|
|
20230825,172500,2853296690,5330,5330,5330,5330,0
|
|
20230825,172400,2853296690,5330,5330,5330,5330,0
|
|
20230825,172300,2853296690,5330,5330,5330,5330,0
|
|
20230825,172200,2853296690,5330,5330,5330,5330,0
|
|
20230825,172100,2853296690,5330,5330,5330,5330,0
|
|
20230825,172000,2853296690,5330,5330,5330,5330,0
|
|
20230825,171900,2853296690,5330,5330,5330,5330,0
|
|
20230825,171800,2853296690,5330,5330,5330,5330,0
|
|
20230825,171700,2853296690,5330,5330,5330,5330,0
|
|
20230825,171600,2853296690,5330,5330,5330,5330,0
|
|
20230825,171500,2853296690,5330,5330,5330,5330,0
|
|
20230825,171400,2853296690,5330,5330,5330,5330,0
|
|
20230825,171300,2853296690,5330,5330,5330,5330,0
|
|
20230825,171200,2853296690,5330,5330,5330,5330,0
|
|
20230825,171100,2853296690,5330,5330,5330,5330,0
|
|
20230825,171000,2853296690,5330,5330,5330,5330,0
|
|
20230825,170900,2853296690,5330,5330,5330,5330,0
|
|
20230825,170800,2853296690,5330,5330,5330,5330,0
|
|
20230825,170700,2853296690,5330,5330,5330,5330,0
|
|
20230825,170600,2853296690,5330,5330,5330,5330,0
|
|
20230825,170500,2853296690,5330,5330,5330,5330,0
|
|
20230825,170400,2853296690,5330,5330,5330,5330,0
|
|
20230825,170300,2853296690,5330,5330,5330,5330,0
|
|
20230825,170200,2853296690,5330,5330,5330,5330,0
|
|
20230825,170100,2853296690,5330,5330,5330,5330,0
|
|
20230825,170000,2853296690,5330,5330,5330,5330,0
|
|
20230825,165900,2853296690,5330,5330,5330,5330,0
|
|
20230825,165800,2853296690,5330,5330,5330,5330,5308
|
|
20230825,165700,2853296690,5330,5330,5330,5330,0
|
|
20230825,165600,2853296690,5330,5330,5330,5330,0
|
|
20230825,165500,2853296690,5330,5330,5330,5330,0
|
|
20230825,165400,2853296690,5330,5330,5330,5330,0
|
|
20230825,165300,2853296690,5330,5330,5330,5330,0
|
|
20230825,165200,2853296690,5330,5330,5330,5330,0
|
|
20230825,165100,2853296690,5330,5330,5330,5330,0
|
|
20230825,165000,2853296690,5330,5330,5330,5330,0
|
|
20230825,164900,2853296690,5330,5330,5330,5330,0
|
|
20230825,164800,2853296690,5330,5330,5330,5330,0
|
|
20230825,164700,2853296690,5330,5330,5330,5330,0
|
|
20230825,164600,2853296690,5330,5330,5330,5330,0
|
|
20230825,164500,2853296690,5330,5330,5330,5330,0
|
|
20230825,164400,2853296690,5330,5330,5330,5330,0
|
|
20230825,164300,2853296690,5330,5330,5330,5330,0
|
|
20230825,164200,2853296690,5330,5330,5330,5330,0
|
|
20230825,164100,2853296690,5330,5330,5330,5330,0
|
|
20230825,164000,2853296690,5330,5330,5330,5330,0
|
|
20230825,163900,2853296690,5330,5330,5330,5330,0
|
|
20230825,163800,2853296690,5330,5330,5330,5330,0
|
|
20230825,163700,2853296690,5330,5330,5330,5330,0
|
|
20230825,163600,2853296690,5330,5330,5330,5330,0
|
|
20230825,163500,2853296690,5330,5330,5330,5330,0
|
|
20230825,163400,2853296690,5330,5330,5330,5330,0
|
|
20230825,163300,2853296690,5330,5330,5330,5330,0
|
|
20230825,163200,2853296690,5330,5330,5330,5330,0
|
|
20230825,163100,2853296690,5330,5330,5330,5330,0
|
|
20230825,163000,2853296690,5330,5330,5330,5330,0
|
|
20230825,162900,2853296690,5330,5330,5330,5330,0
|
|
20230825,162800,2853296690,5330,5330,5330,5330,5308
|
|
20230825,162700,2853296690,5330,5330,5330,5330,0
|
|
20230825,162600,2853296690,5330,5330,5330,5330,0
|
|
20230825,162500,2853296690,5330,5330,5330,5330,0
|
|
20230825,162400,2853296690,5330,5330,5330,5330,0
|
|
20230825,162300,2853296690,5330,5330,5330,5330,0
|
|
20230825,162200,2853296690,5330,5330,5330,5330,0
|
|
20230825,162100,2853296690,5330,5330,5330,5330,0
|
|
20230825,162000,2853296690,5330,5330,5330,5330,0
|
|
20230825,161900,2853296690,5330,5330,5330,5330,0
|
|
20230825,161800,2853296690,5330,5330,5330,5330,0
|
|
20230825,161700,2853296690,5330,5330,5330,5330,0
|
|
20230825,161600,2853296690,5330,5330,5330,5330,0
|
|
20230825,161500,2853296690,5330,5330,5330,5330,0
|
|
20230825,161400,2853296690,5330,5330,5330,5330,0
|
|
20230825,161300,2853296690,5330,5330,5330,5330,0
|
|
20230825,161200,2853296690,5330,5330,5330,5330,0
|
|
20230825,161100,2853296690,5330,5330,5330,5330,0
|
|
20230825,161000,2853296690,5330,5330,5330,5330,0
|
|
20230825,160900,2853296690,5330,5330,5330,5330,0
|
|
20230825,160800,2853296690,5330,5330,5330,5330,0
|
|
20230825,160700,2853296690,5330,5330,5330,5330,0
|
|
20230825,160600,2853296690,5330,5330,5330,5330,0
|
|
20230825,160500,2853296690,5330,5330,5330,5330,0
|
|
20230825,160400,2853296690,5330,5330,5330,5330,0
|
|
20230825,160300,2853296690,5330,5330,5330,5330,0
|
|
20230825,160200,2853296690,5330,5330,5330,5330,0
|
|
20230825,160100,2853296690,5330,5330,5330,5330,0
|
|
20230825,160000,2853296690,5330,5330,5330,5330,0
|
|
20230825,155900,2853296690,5330,5330,5330,5330,0
|
|
20230825,155800,2853296690,5330,5330,5330,5330,5308
|
|
20230825,155700,2853296690,5330,5330,5330,5330,0
|
|
20230825,155600,2853296690,5330,5330,5330,5330,0
|
|
20230825,155500,2853296690,5330,5330,5330,5330,0
|
|
20230825,155400,2853296690,5330,5330,5330,5330,0
|
|
20230825,155300,2853296690,5330,5330,5330,5330,0
|
|
20230825,155200,2853296690,5330,5330,5330,5330,0
|
|
20230825,155100,2853296690,5330,5330,5330,5330,0
|
|
20230825,155000,2853296690,5330,5330,5330,5330,0
|
|
20230825,154900,2853296690,5330,5330,5330,5330,0
|
|
20230825,154800,2853296690,5330,5330,5330,5330,0
|
|
20230825,154700,2853296690,5330,5330,5330,5330,0
|
|
20230825,154600,2853296690,5330,5330,5330,5330,0
|
|
20230825,154500,2853296690,5330,5330,5330,5330,0
|
|
20230825,154400,2853296690,5330,5330,5330,5330,0
|
|
20230825,154300,2853296690,5330,5330,5330,5330,0
|
|
20230825,154200,2853296690,5330,5330,5330,5330,0
|
|
20230825,154100,2853296690,5330,5330,5330,5330,0
|
|
20230825,154000,2853296690,5330,5330,5330,5330,0
|
|
20230825,153900,2853296690,5330,5330,5330,5330,0
|
|
20230825,153800,2853296690,5330,5330,5330,5330,0
|
|
20230825,153700,2853296690,5330,5330,5330,5330,0
|
|
20230825,153600,2853296690,5330,5330,5330,5330,0
|
|
20230825,153500,2853296690,5330,5330,5330,5330,0
|
|
20230825,153400,2853296690,5330,5330,5330,5330,0
|
|
20230825,153300,2853296690,5330,5330,5330,5330,0
|
|
20230825,153200,2853296690,5330,5330,5330,5330,0
|
|
20230825,153100,2853296690,5330,5330,5330,5330,0
|
|
20230825,153000,2853296690,5330,5330,5330,5330,5308
|
|
20230825,152900,2825005050,5300,5300,5300,5300,0
|
|
20230825,152800,2825005050,5300,5300,5300,5300,0
|
|
20230825,152700,2825005050,5300,5300,5300,5300,0
|
|
20230825,152600,2825005050,5300,5300,5300,5300,0
|
|
20230825,152500,2825005050,5300,5300,5300,5300,0
|
|
20230825,152400,2825005050,5300,5300,5300,5300,0
|
|
20230825,152300,2825005050,5300,5300,5300,5300,0
|
|
20230825,152200,2825005050,5300,5300,5300,5300,0
|
|
20230825,152100,2825005050,5300,5300,5300,5300,0
|
|
20230825,152000,2825005050,5300,5300,5300,5300,0
|
|
20230825,151900,2825005050,5300,5300,5300,5300,741
|
|
20230825,151800,2821077750,5300,5260,5300,5260,1662
|
|
20230825,151700,2812285310,5280,5250,5280,5250,4269
|
|
20230825,151600,2789866730,5250,5260,5260,5250,12000
|
|
20230825,151500,2726850270,5290,5290,5290,5290,831
|
|
20230825,151400,2722454280,5290,5290,5290,5290,1872
|
|
20230825,151300,2712551400,5260,5270,5270,5260,4047
|
|
20230825,151200,2691252230,5290,5290,5290,5290,222
|
|
20230825,151100,2690077850,5290,5290,5290,5290,272
|
|
20230825,151000,2688638970,5290,5290,5290,5290,150
|
|
20230825,150900,2687845470,5290,5340,5340,5290,192
|
|
20230825,150800,2686827290,5340,5340,5340,5340,300
|
|
20230825,150700,2685225290,5340,5320,5340,5310,6755
|
|
20230825,150600,2649175330,5300,5290,5300,5290,2529
|
|
20230825,150500,2635792470,5260,5260,5300,5260,4096
|
|
20230825,150400,2614113510,5340,5340,5340,5340,0
|
|
20230825,150300,2614113510,5340,5250,5340,5250,2928
|
|
20230825,150200,2598698220,5250,5250,5260,5230,3479
|
|
20230825,150100,2580448940,5250,5240,5250,5230,3311
|
|
20230825,150000,2563100180,5240,5280,5280,5240,3359
|
|
20230825,145900,2545490150,5280,5300,5300,5250,707
|
|
20230825,145800,2541774290,5240,5280,5280,5210,3442
|
|
20230825,145700,2523738680,5330,5290,5330,5270,982
|
|
20230825,145600,2518535800,5290,5300,5330,5290,1880
|
|
20230825,145500,2508581590,5360,5310,5360,5300,5118
|
|
20230825,145400,2481367360,5310,5350,5350,5310,2325
|
|
20230825,145300,2468994030,5350,5360,5360,5350,534
|
|
20230825,145200,2466136600,5370,5360,5370,5350,547
|
|
20230825,145100,2463206370,5360,5370,5370,5360,1091
|
|
20230825,145000,2457352790,5370,5400,5400,5370,3473
|
|
20230825,144900,2438677640,5400,5410,5410,5380,1045
|
|
20230825,144800,2433042010,5410,5390,5410,5370,1295
|
|
20230825,144700,2426060900,5390,5380,5390,5370,631
|
|
20230825,144600,2422666950,5380,5400,5400,5370,1907
|
|
20230825,144500,2412396280,5390,5370,5400,5370,1215
|
|
20230825,144400,2405849260,5380,5390,5390,5380,52
|
|
20230825,144300,2405569030,5390,5400,5400,5390,1904
|
|
20230825,144200,2395290250,5400,5390,5400,5390,350
|
|
20230825,144100,2393400450,5390,5410,5410,5390,4566
|
|
20230825,144000,2368733890,5410,5410,5430,5410,1571
|
|
20230825,143900,2360222790,5410,5400,5410,5390,818
|
|
20230825,143800,2355805300,5390,5370,5390,5370,4314
|
|
20230825,143700,2332590600,5370,5360,5370,5360,647
|
|
20230825,143600,2329117480,5350,5340,5350,5340,367
|
|
20230825,143500,2327155870,5340,5340,5340,5340,346
|
|
20230825,143400,2325308230,5340,5330,5340,5330,541
|
|
20230825,143300,2322419700,5330,5330,5330,5330,500
|
|
20230825,143200,2319754700,5320,5320,5320,5320,150
|
|
20230825,143100,2318956700,5320,5320,5320,5320,141
|
|
20230825,143000,2318206580,5340,5330,5340,5320,620
|
|
20230825,142900,2314897980,5340,5340,5340,5340,1644
|
|
20230825,142800,2306119020,5350,5360,5360,5350,2038
|
|
20230825,142700,2295215190,5370,5380,5380,5350,2593
|
|
20230825,142600,2281303920,5380,5390,5390,5380,53
|
|
20230825,142500,2281018750,5350,5340,5350,5340,1265
|
|
20230825,142400,2274263040,5320,5310,5320,5310,1579
|
|
20230825,142300,2265868090,5320,5310,5320,5310,1429
|
|
20230825,142200,2258269880,5320,5310,5320,5310,294
|
|
20230825,142100,2256707050,5310,5310,5310,5310,725
|
|
20230825,142000,2252857300,5330,5330,5330,5330,15
|
|
20230825,141900,2252777350,5350,5330,5350,5330,1453
|
|
20230825,141800,2245019310,5300,5300,5310,5300,1485
|
|
20230825,141700,2237142990,5300,5330,5330,5300,4174
|
|
20230825,141600,2214984630,5330,5330,5330,5330,1126
|
|
20230825,141500,2208983050,5330,5330,5330,5330,223
|
|
20230825,141400,2207794460,5330,5330,5330,5330,476
|
|
20230825,141300,2205257380,5330,5330,5330,5330,278
|
|
20230825,141200,2203775640,5330,5330,5330,5330,676
|
|
20230825,141100,2200172560,5330,5330,5330,5330,500
|
|
20230825,141000,2197507560,5330,5330,5330,5330,0
|
|
20230825,140900,2197507560,5330,5330,5330,5330,539
|
|
20230825,140800,2194634690,5330,5330,5330,5330,0
|
|
20230825,140700,2194634690,5330,5340,5340,5330,555
|
|
20230825,140600,2191673690,5330,5320,5330,5320,309
|
|
20230825,140500,2190028750,5310,5330,5330,5300,7322
|
|
20230825,140400,2151166590,5330,5410,5410,5330,16551
|
|
20230825,140300,2062359120,5420,5420,5420,5420,0
|
|
20230825,140200,2062359120,5420,5410,5420,5400,236
|
|
20230825,140100,2061080600,5430,5430,5430,5430,621
|
|
20230825,140000,2057708570,5430,5390,5430,5390,103
|
|
20230825,135900,2057149800,5440,5420,5440,5420,1680
|
|
20230825,135800,2048024090,5370,5370,5400,5370,5411
|
|
20230825,135700,2018820730,5390,5380,5390,5380,1792
|
|
20230825,135600,2009167560,5380,5370,5380,5370,209
|
|
20230825,135500,2008044170,5370,5370,5370,5370,79
|
|
20230825,135400,2007619940,5370,5360,5370,5360,1575
|
|
20230825,135300,1999163610,5360,5360,5360,5360,413
|
|
20230825,135200,1996949930,5360,5360,5360,5360,399
|
|
20230825,135100,1994811290,5330,5330,5360,5330,661
|
|
20230825,135000,1991277720,5330,5310,5330,5310,1061
|
|
20230825,134900,1985636130,5310,5300,5310,5300,147
|
|
20230825,134800,1984856700,5290,5300,5300,5290,613
|
|
20230825,134700,1981612800,5300,5290,5300,5290,565
|
|
20230825,134600,1978618430,5280,5290,5290,5280,293
|
|
20230825,134500,1977070410,5290,5280,5290,5280,2645
|
|
20230825,134400,1963100640,5280,5280,5280,5280,0
|
|
20230825,134300,1963100640,5280,5270,5280,5270,185
|
|
20230825,134200,1962123850,5290,5290,5290,5290,150
|
|
20230825,134100,1961330350,5290,5290,5290,5290,286
|
|
20230825,134000,1959817410,5230,5300,5300,5230,2458
|
|
20230825,133900,1946849020,5300,5310,5310,5300,290
|
|
20230825,133800,1945311880,5330,5330,5330,5330,1227
|
|
20230825,133700,1938771970,5330,5310,5330,5310,1291
|
|
20230825,133600,1931896370,5300,5280,5300,5280,385
|
|
20230825,133500,1929860880,5280,5280,5280,5280,0
|
|
20230825,133400,1929860880,5280,5290,5290,5280,242
|
|
20230825,133300,1928582600,5290,5290,5300,5290,1077
|
|
20230825,133200,1922879430,5290,5290,5290,5290,217
|
|
20230825,133100,1921731500,5290,5300,5300,5290,486
|
|
20230825,133000,1919160390,5300,5290,5300,5290,411
|
|
20230825,132900,1916984690,5290,5300,5300,5290,518
|
|
20230825,132800,1914243620,5290,5270,5290,5270,1049
|
|
20230825,132700,1908695410,5270,5280,5280,5270,349
|
|
20230825,132600,1906854890,5290,5310,5310,5290,139
|
|
20230825,132500,1906119040,5340,5340,5340,5340,0
|
|
20230825,132400,1906119040,5340,5270,5340,5270,1495
|
|
20230825,132300,1898163350,5280,5290,5290,5280,117
|
|
20230825,132200,1897545480,5300,5300,5300,5300,76
|
|
20230825,132100,1897142680,5300,5310,5310,5300,1550
|
|
20230825,132000,1888926900,5300,5290,5300,5290,546
|
|
20230825,131900,1886034600,5300,5310,5310,5300,2228
|
|
20230825,131800,1874225170,5330,5340,5340,5330,7294
|
|
20230825,131700,1835346800,5340,5340,5350,5340,643
|
|
20230825,131600,1831912920,5340,5330,5340,5320,860
|
|
20230825,131500,1827328790,5330,5310,5330,5310,294
|
|
20230825,131400,1825764390,5310,5290,5310,5290,1920
|
|
20230825,131300,1815591760,5280,5280,5280,5280,200
|
|
20230825,131200,1814535760,5270,5250,5280,5250,991
|
|
20230825,131100,1809316140,5250,5240,5250,5240,2000
|
|
20230825,131000,1798834810,5240,5240,5240,5240,234
|
|
20230825,130900,1797608650,5250,5250,5250,5250,200
|
|
20230825,130800,1796558650,5250,5240,5250,5240,246
|
|
20230825,130700,1795269580,5240,5240,5240,5240,78
|
|
20230825,130600,1794860860,5240,5230,5240,5230,440
|
|
20230825,130500,1792557280,5230,5230,5230,5230,222
|
|
20230825,130400,1791396220,5200,5210,5210,5200,201
|
|
20230825,130300,1790350020,5200,5200,5200,5200,0
|
|
20230825,130200,1790350020,5200,5240,5240,5200,6503
|
|
20230825,130100,1756437000,5230,5230,5230,5230,135
|
|
20230825,130000,1755730950,5230,5220,5230,5220,800
|
|
20230825,125900,1751550900,5230,5230,5230,5230,0
|
|
20230825,125800,1751550900,5230,5230,5230,5230,0
|
|
20230825,125700,1751550900,5230,5230,5230,5230,340
|
|
20230825,125600,1749772700,5240,5240,5240,5240,0
|
|
20230825,125500,1749772700,5240,5230,5240,5230,302
|
|
20230825,125400,1748192470,5220,5220,5220,5220,148
|
|
20230825,125300,1747419910,5230,5230,5230,5230,0
|
|
20230825,125200,1747419910,5230,5230,5230,5230,363
|
|
20230825,125100,1745521420,5230,5230,5230,5230,0
|
|
20230825,125000,1745521420,5230,5230,5230,5230,176
|
|
20230825,124900,1744600940,5220,5230,5230,5220,341
|
|
20230825,124800,1742819570,5230,5230,5230,5230,366
|
|
20230825,124700,1740905390,5230,5230,5230,5230,0
|
|
20230825,124600,1740905390,5230,5240,5240,5230,327
|
|
20230825,124500,1739193530,5230,5230,5230,5230,150
|
|
20230825,124400,1738409030,5240,5240,5240,5240,1
|
|
20230825,124300,1738403790,5230,5220,5230,5220,293
|
|
20230825,124200,1736872350,5230,5230,5230,5230,513
|
|
20230825,124100,1734189360,5230,5230,5230,5230,374
|
|
20230825,124000,1732233340,5230,5230,5230,5230,3
|
|
20230825,123900,1732217650,5230,5230,5230,5230,152
|
|
20230825,123800,1731422690,5230,5230,5230,5230,223
|
|
20230825,123700,1730256400,5230,5230,5230,5230,152
|
|
20230825,123600,1729461440,5230,5230,5230,5230,193
|
|
20230825,123500,1728452050,5240,5240,5240,5240,188
|
|
20230825,123400,1727466930,5240,5220,5240,5220,544
|
|
20230825,123300,1724623150,5210,5210,5220,5200,3081
|
|
20230825,123200,1708587830,5230,5230,5230,5230,0
|
|
20230825,123100,1708587830,5230,5230,5230,5230,0
|
|
20230825,123000,1708587830,5230,5220,5230,5220,293
|
|
20230825,122900,1707056850,5230,5220,5230,5220,348
|
|
20230825,122800,1705238490,5230,5230,5230,5230,0
|
|
20230825,122700,1705238490,5230,5230,5230,5230,0
|
|
20230825,122600,1705238490,5230,5230,5230,5220,598
|
|
20230825,122500,1702113270,5240,5240,5240,5240,0
|
|
20230825,122400,1702113270,5240,5240,5240,5240,472
|
|
20230825,122300,1699639990,5240,5240,5240,5240,0
|
|
20230825,122200,1699639990,5240,5240,5240,5240,250
|
|
20230825,122100,1698329990,5240,5240,5240,5240,435
|
|
20230825,122000,1696050590,5240,5250,5250,5240,393
|
|
20230825,121900,1693990810,5250,5240,5250,5240,432
|
|
20230825,121800,1691724630,5270,5270,5270,5270,0
|
|
20230825,121700,1691724630,5270,5270,5270,5270,0
|
|
20230825,121600,1691724630,5270,5270,5270,5270,0
|
|
20230825,121500,1691724630,5270,5240,5270,5240,2097
|
|
20230825,121400,1680707260,5230,5230,5230,5230,388
|
|
20230825,121300,1678678020,5240,5240,5240,5240,1
|
|
20230825,121200,1678672780,5240,5240,5240,5240,138
|
|
20230825,121100,1677949660,5250,5250,5250,5250,501
|
|
20230825,121000,1675319410,5210,5240,5240,5210,7362
|
|
20230825,120900,1636841030,5250,5250,5250,5250,961
|
|
20230825,120800,1631795780,5250,5250,5250,5250,0
|
|
20230825,120700,1631795780,5250,5250,5250,5250,376
|
|
20230825,120600,1629821780,5250,5250,5250,5250,0
|
|
20230825,120500,1629821780,5250,5250,5250,5240,333
|
|
20230825,120400,1628075180,5260,5260,5260,5260,170
|
|
20230825,120300,1627180980,5250,5240,5250,5240,347
|
|
20230825,120200,1625360730,5240,5240,5240,5240,209
|
|
20230825,120100,1624265570,5240,5240,5240,5240,168
|
|
20230825,120000,1623385250,5250,5250,5250,5250,331
|
|
20230825,115900,1621647500,5240,5240,5240,5240,150
|
|
20230825,115800,1620861500,5260,5260,5260,5260,0
|
|
20230825,115700,1620861500,5260,5260,5260,5260,115
|
|
20230825,115600,1620256600,5260,5260,5260,5260,0
|
|
20230825,115500,1620256600,5260,5260,5260,5260,379
|
|
20230825,115400,1618263060,5260,5250,5260,5250,283
|
|
20230825,115300,1616775880,5260,5270,5270,5260,676
|
|
20230825,115200,1613214120,5260,5260,5260,5260,153
|
|
20230825,115100,1612409340,5240,5240,5240,5240,255
|
|
20230825,115000,1611073140,5230,5230,5230,5230,746
|
|
20230825,114900,1607171560,5240,5240,5240,5240,109
|
|
20230825,114800,1606600400,5240,5230,5240,5230,1634
|
|
20230825,114700,1598046920,5230,5230,5230,5230,150
|
|
20230825,114600,1597262420,5230,5230,5230,5230,141
|
|
20230825,114500,1596524990,5230,5230,5230,5230,0
|
|
20230825,114400,1596524990,5230,5240,5240,5230,150
|
|
20230825,114300,1595739190,5230,5230,5230,5230,0
|
|
20230825,114200,1595739190,5230,5230,5240,5230,857
|
|
20230825,114100,1591254080,5230,5230,5230,5220,251
|
|
20230825,114000,1589942590,5240,5210,5240,5210,1936
|
|
20230825,113900,1579809310,5210,5200,5210,5200,633
|
|
20230825,113800,1576515610,5200,5210,5210,5200,228
|
|
20230825,113700,1575330000,5200,5200,5200,5190,1876
|
|
20230825,113600,1565579620,5220,5210,5220,5210,1727
|
|
20230825,113500,1556581940,5220,5220,5220,5220,100
|
|
20230825,113400,1556059940,5220,5230,5230,5220,2509
|
|
20230825,113300,1542960960,5220,5230,5230,5220,168
|
|
20230825,113200,1542082430,5230,5220,5230,5220,623
|
|
20230825,113100,1538825890,5220,5230,5230,5220,410
|
|
20230825,113000,1536684690,5220,5220,5220,5220,100
|
|
20230825,112900,1536162690,5220,5230,5230,5210,675
|
|
20230825,112800,1532640050,5230,5210,5230,5210,1709
|
|
20230825,112700,1523720160,5200,5240,5240,5190,7173
|
|
20230825,112600,1486389450,5270,5280,5280,5240,4068
|
|
20230825,112500,1464956610,5290,5300,5300,5290,1322
|
|
20230825,112400,1457955050,5350,5310,5480,5310,9856
|
|
20230825,112300,1404933780,5300,5300,5300,5300,140
|
|
20230825,112200,1404191780,5290,5300,5300,5290,2087
|
|
20230825,112100,1393137130,5290,5280,5290,5270,1488
|
|
20230825,112000,1385278000,5270,5280,5280,5270,642
|
|
20230825,111900,1381894460,5280,5290,5290,5240,8304
|
|
20230825,111800,1337979970,5250,5240,5260,5240,599
|
|
20230825,111700,1334836140,5230,5230,5230,5230,359
|
|
20230825,111600,1332958570,5230,5230,5230,5230,159
|
|
20230825,111500,1332127000,5210,5210,5210,5210,193
|
|
20230825,111400,1331121470,5220,5190,5220,5190,996
|
|
20230825,111300,1325932960,5190,5200,5200,5190,10
|
|
20230825,111200,1325880990,5200,5200,5220,5200,651
|
|
20230825,111100,1322495770,5180,5170,5180,5170,550
|
|
20230825,111000,1319647460,5170,5210,5210,5170,5204
|
|
20230825,110900,1292595980,5220,5240,5240,5220,3396
|
|
20230825,110800,1274808440,5240,5240,5240,5240,410
|
|
20230825,110700,1272660040,5230,5230,5230,5230,423
|
|
20230825,110600,1270447750,5230,5220,5230,5220,239
|
|
20230825,110500,1269199280,5250,5250,5250,5250,0
|
|
20230825,110400,1269199280,5250,5230,5250,5230,189
|
|
20230825,110300,1268210610,5220,5210,5220,5210,426
|
|
20230825,110200,1265988620,5210,5210,5210,5210,150
|
|
20230825,110100,1265207120,5210,5210,5210,5210,0
|
|
20230825,110000,1265207120,5210,5220,5220,5210,1747
|
|
20230825,105900,1256093960,5220,5220,5220,5220,0
|
|
20230825,105800,1256093960,5220,5220,5220,5220,377
|
|
20230825,105700,1254126020,5220,5220,5220,5220,180
|
|
20230825,105600,1253186420,5220,5220,5220,5220,200
|
|
20230825,105500,1252142420,5220,5220,5230,5220,1320
|
|
20230825,105400,1245243270,5220,5200,5220,5200,391
|
|
20230825,105300,1243207370,5200,5200,5200,5200,1000
|
|
20230825,105200,1238007370,5200,5200,5200,5200,192
|
|
20230825,105100,1237008970,5200,5200,5200,5200,100
|
|
20230825,105000,1236488970,5180,5180,5180,5180,150
|
|
20230825,104900,1235711970,5180,5200,5200,5180,303
|
|
20230825,104800,1234138370,5200,5210,5210,5200,530
|
|
20230825,104700,1231380870,5230,5230,5230,5230,50
|
|
20230825,104600,1231119370,5230,5240,5240,5230,3130
|
|
20230825,104500,1214742850,5240,5250,5260,5240,300
|
|
20230825,104400,1213168650,5250,5240,5250,5240,155
|
|
20230825,104300,1212356400,5240,5260,5260,5240,810
|
|
20230825,104200,1208110800,5260,5260,5270,5260,664
|
|
20230825,104100,1204616900,5260,5260,5260,5260,12
|
|
20230825,104000,1204553780,5260,5280,5280,5260,51
|
|
20230825,103900,1204284620,5280,5270,5280,5270,604
|
|
20230825,103800,1201100590,5290,5290,5290,5290,0
|
|
20230825,103700,1201100590,5290,5290,5290,5290,494
|
|
20230825,103600,1198487330,5290,5280,5290,5280,334
|
|
20230825,103500,1196722300,5280,5310,5310,5280,1426
|
|
20230825,103400,1189151740,5320,5320,5320,5320,762
|
|
20230825,103300,1185097900,5320,5320,5320,5320,292
|
|
20230825,103200,1183544460,5310,5300,5310,5300,1196
|
|
20230825,103100,1177195300,5310,5280,5310,5280,5117
|
|
20230825,103000,1150084410,5280,5250,5280,5250,911
|
|
20230825,102900,1145285250,5240,5230,5240,5230,562
|
|
20230825,102800,1142342310,5230,5240,5240,5230,553
|
|
20230825,102700,1139450090,5240,5240,5240,5240,351
|
|
20230825,102600,1137610850,5240,5240,5240,5240,0
|
|
20230825,102500,1137610850,5240,5240,5240,5240,300
|
|
20230825,102400,1136038850,5270,5270,5270,5260,4657
|
|
20230825,102300,1111500120,5280,5160,5280,5160,4400
|
|
20230825,102200,1088459220,5140,5140,5140,5140,100
|
|
20230825,102100,1087945220,5160,5160,5160,5160,457
|
|
20230825,102000,1085587100,5210,5210,5210,5210,30
|
|
20230825,101900,1085430800,5210,5170,5210,5170,8700
|
|
20230825,101800,1040167300,5160,5130,5160,5130,1000
|
|
20230825,101700,1035013870,5150,5150,5150,5150,100
|
|
20230825,101600,1034498870,5160,5160,5160,5160,0
|
|
20230825,101500,1034498870,5160,5160,5160,5160,92
|
|
20230825,101400,1034024150,5120,5120,5180,5120,781
|
|
20230825,101300,1030006310,5180,5110,5180,5110,1462
|
|
20230825,101200,1022498890,5090,5090,5090,5080,160
|
|
20230825,101100,1021684990,5080,5080,5080,5080,0
|
|
20230825,101000,1021684990,5080,5080,5080,5080,0
|
|
20230825,100900,1021684990,5080,5090,5100,5080,996
|
|
20230825,100800,1016618150,5100,5100,5100,5090,391
|
|
20230825,100700,1014625810,5110,5110,5110,5110,593
|
|
20230825,100600,1011595580,5110,5150,5160,5110,828
|
|
20230825,100500,1007352100,5200,5200,5200,5200,0
|
|
20230825,100400,1007352100,5200,5090,5200,5080,5631
|
|
20230825,100300,978303110,5080,5080,5080,5080,620
|
|
20230825,100200,975153510,5080,5100,5100,5070,5877
|
|
20230825,100100,945242970,5100,5100,5100,5090,237
|
|
20230825,100000,944034360,5100,5110,5110,5100,1786
|
|
20230825,095900,934909900,5090,5110,5110,5090,417
|
|
20230825,095800,932784350,5100,5100,5100,5100,50
|
|
20230825,095700,932529350,5100,5110,5110,5100,1098
|
|
20230825,095600,926919770,5100,5110,5110,5100,314
|
|
20230825,095500,925316360,5090,5100,5100,5090,39
|
|
20230825,095400,925117820,5100,5120,5120,5090,3371
|
|
20230825,095300,907912200,5140,5140,5140,5140,60
|
|
20230825,095200,907603800,5140,5140,5140,5110,3865
|
|
20230825,095100,887817390,5140,5130,5140,5130,450
|
|
20230825,095000,885506390,5130,5140,5140,5120,1119
|
|
20230825,094900,879767220,5140,5150,5150,5140,990
|
|
20230825,094800,874674980,5150,5180,5180,5150,5402
|
|
20230825,094700,846791090,5180,5180,5180,5180,402
|
|
20230825,094600,844708730,5190,5190,5190,5190,100
|
|
20230825,094500,844189730,5190,5210,5210,5190,16193
|
|
20230825,094400,759839700,5250,5210,5250,5210,1401
|
|
20230825,094300,752497350,5210,5210,5210,5210,0
|
|
20230825,094200,752497350,5210,5200,5210,5200,2208
|
|
20230825,094100,741013910,5200,5200,5200,5200,83
|
|
20230825,094000,740582310,5190,5190,5200,5190,26
|
|
20230825,093900,740447360,5200,5180,5200,5170,1680
|
|
20230825,093800,731743120,5180,5180,5180,5180,243
|
|
20230825,093700,730484380,5180,5180,5180,5180,1
|
|
20230825,093600,730479200,5200,5200,5200,5200,0
|
|
20230825,093500,730479200,5200,5170,5200,5170,1966
|
|
20230825,093400,720301360,5170,5180,5180,5170,150
|
|
20230825,093300,719524540,5170,5170,5170,5170,151
|
|
20230825,093200,718743870,5170,5200,5200,5160,1424
|
|
20230825,093100,711392960,5200,5170,5200,5160,1112
|
|
20230825,093000,705629980,5170,5210,5210,5170,4791
|
|
20230825,092900,680766190,5210,5230,5300,5210,3064
|
|
20230825,092800,664738590,5220,5220,5220,5220,292
|
|
20230825,092700,663214350,5220,5220,5220,5220,1842
|
|
20230825,092600,653599110,5220,5220,5220,5210,345
|
|
20230825,092500,651798510,5220,5200,5220,5200,467
|
|
20230825,092400,649361810,5200,5240,5260,5200,1681
|
|
20230825,092300,640581010,5230,5260,5260,5230,992
|
|
20230825,092200,635368140,5260,5180,5400,5180,7506
|
|
20230825,092100,595629950,5160,5240,5250,5160,11574
|
|
20230825,092000,535458860,5200,5230,5260,5200,4929
|
|
20230825,091900,509678220,5250,5260,5320,5250,4876
|
|
20230825,091800,484042400,5260,5270,5270,5260,2507
|
|
20230825,091700,470835860,5270,5340,5340,5270,3106
|
|
20230825,091600,454392410,5340,5360,5490,5330,3370
|
|
20230825,091500,436269640,5350,5560,5560,5350,9511
|
|
20230825,091400,384678480,5470,5310,5590,5310,22393
|
|
20230825,091300,261433330,5590,5590,5590,5590,0
|
|
20230825,091200,261433330,5590,5300,5590,5280,6417
|
|
20230825,091100,226709910,5280,5250,5280,5250,920
|
|
20230825,091000,221865870,5240,5290,5290,5240,1213
|
|
20230825,090900,215489750,5320,5210,5320,5210,8479
|
|
20230825,090800,170913230,5200,5180,5200,5180,1290
|
|
20230825,090700,164214680,5180,5190,5190,5170,2004
|
|
20230825,090600,153830810,5190,5190,5190,5160,7776
|
|
20230825,090500,113513450,5190,5210,5210,5190,3252
|
|
20230825,090400,96613270,5230,5200,5250,5190,7744
|
|
20230825,090300,56116860,5210,5240,5250,5210,1587
|
|
20230825,090200,47826660,5230,5190,5240,5180,1259
|
|
20230825,090100,41278490,5180,5190,5200,5170,1506
|
|
20230825,090000,33484990,5200,5300,5300,5200,6181
|