643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194000,1622245570,7500,7500,7500,7500,10241
|
|
20230825,193900,1622245570,7500,7500,7500,7500,0
|
|
20230825,193800,1622245570,7500,7500,7500,7500,0
|
|
20230825,193700,1622245570,7500,7500,7500,7500,0
|
|
20230825,193600,1622245570,7500,7500,7500,7500,0
|
|
20230825,193500,1622245570,7500,7500,7500,7500,0
|
|
20230825,193400,1622245570,7500,7500,7500,7500,0
|
|
20230825,193300,1622245570,7500,7500,7500,7500,0
|
|
20230825,193200,1622245570,7500,7500,7500,7500,0
|
|
20230825,193100,1622245570,7500,7500,7500,7500,0
|
|
20230825,193000,1622245570,7500,7500,7500,7500,0
|
|
20230825,192900,1622245570,7500,7500,7500,7500,0
|
|
20230825,192800,1622245570,7500,7500,7500,7500,0
|
|
20230825,192700,1622245570,7500,7500,7500,7500,0
|
|
20230825,192600,1622245570,7500,7500,7500,7500,0
|
|
20230825,192500,1622245570,7500,7500,7500,7500,0
|
|
20230825,192400,1622245570,7500,7500,7500,7500,0
|
|
20230825,192300,1622245570,7500,7500,7500,7500,0
|
|
20230825,192200,1622245570,7500,7500,7500,7500,0
|
|
20230825,192100,1622245570,7500,7500,7500,7500,0
|
|
20230825,192000,1622245570,7500,7500,7500,7500,0
|
|
20230825,191900,1622245570,7500,7500,7500,7500,0
|
|
20230825,191800,1622245570,7500,7500,7500,7500,0
|
|
20230825,191700,1622245570,7500,7500,7500,7500,0
|
|
20230825,191600,1622245570,7500,7500,7500,7500,0
|
|
20230825,191500,1622245570,7500,7500,7500,7500,0
|
|
20230825,191400,1622245570,7500,7500,7500,7500,0
|
|
20230825,191300,1622245570,7500,7500,7500,7500,0
|
|
20230825,191200,1622245570,7500,7500,7500,7500,0
|
|
20230825,191100,1622245570,7500,7500,7500,7500,0
|
|
20230825,191000,1622245570,7500,7500,7500,7500,10241
|
|
20230825,190900,1622245570,7500,7500,7500,7500,0
|
|
20230825,190800,1622245570,7500,7500,7500,7500,0
|
|
20230825,190700,1622245570,7500,7500,7500,7500,0
|
|
20230825,190600,1622245570,7500,7500,7500,7500,0
|
|
20230825,190500,1622245570,7500,7500,7500,7500,0
|
|
20230825,190400,1622245570,7500,7500,7500,7500,0
|
|
20230825,190300,1622245570,7500,7500,7500,7500,0
|
|
20230825,190200,1622245570,7500,7500,7500,7500,0
|
|
20230825,190100,1622245570,7500,7500,7500,7500,0
|
|
20230825,190000,1622245570,7500,7500,7500,7500,0
|
|
20230825,185900,1622245570,7500,7500,7500,7500,0
|
|
20230825,185800,1622245570,7500,7500,7500,7500,0
|
|
20230825,185700,1622245570,7500,7500,7500,7500,0
|
|
20230825,185600,1622245570,7500,7500,7500,7500,0
|
|
20230825,185500,1622245570,7500,7500,7500,7500,0
|
|
20230825,185400,1622245570,7500,7500,7500,7500,0
|
|
20230825,185300,1622245570,7500,7500,7500,7500,0
|
|
20230825,185200,1622245570,7500,7500,7500,7500,0
|
|
20230825,185100,1622245570,7500,7500,7500,7500,0
|
|
20230825,185000,1622245570,7500,7500,7500,7500,0
|
|
20230825,184900,1622245570,7500,7500,7500,7500,0
|
|
20230825,184800,1622245570,7500,7500,7500,7500,0
|
|
20230825,184700,1622245570,7500,7500,7500,7500,0
|
|
20230825,184600,1622245570,7500,7500,7500,7500,0
|
|
20230825,184500,1622245570,7500,7500,7500,7500,0
|
|
20230825,184400,1622245570,7500,7500,7500,7500,0
|
|
20230825,184300,1622245570,7500,7500,7500,7500,0
|
|
20230825,184200,1622245570,7500,7500,7500,7500,0
|
|
20230825,184100,1622245570,7500,7500,7500,7500,0
|
|
20230825,184000,1622245570,7500,7500,7500,7500,10241
|
|
20230825,183900,1622245570,7500,7500,7500,7500,0
|
|
20230825,183800,1622245570,7500,7500,7500,7500,0
|
|
20230825,183700,1622245570,7500,7500,7500,7500,0
|
|
20230825,183600,1622245570,7500,7500,7500,7500,0
|
|
20230825,183500,1622245570,7500,7500,7500,7500,0
|
|
20230825,183400,1622245570,7500,7500,7500,7500,0
|
|
20230825,183300,1622245570,7500,7500,7500,7500,0
|
|
20230825,183200,1622245570,7500,7500,7500,7500,0
|
|
20230825,183100,1622245570,7500,7500,7500,7500,0
|
|
20230825,183000,1622245570,7500,7500,7500,7500,0
|
|
20230825,182900,1622245570,7500,7500,7500,7500,0
|
|
20230825,182800,1622245570,7500,7500,7500,7500,0
|
|
20230825,182700,1622245570,7500,7500,7500,7500,0
|
|
20230825,182600,1622245570,7500,7500,7500,7500,0
|
|
20230825,182500,1622245570,7500,7500,7500,7500,0
|
|
20230825,182400,1622245570,7500,7500,7500,7500,0
|
|
20230825,182300,1622245570,7500,7500,7500,7500,0
|
|
20230825,182200,1622245570,7500,7500,7500,7500,0
|
|
20230825,182100,1622245570,7500,7500,7500,7500,0
|
|
20230825,182000,1622245570,7500,7500,7500,7500,0
|
|
20230825,181900,1622245570,7500,7500,7500,7500,0
|
|
20230825,181800,1622245570,7500,7500,7500,7500,0
|
|
20230825,181700,1622245570,7500,7500,7500,7500,0
|
|
20230825,181600,1622245570,7500,7500,7500,7500,0
|
|
20230825,181500,1622245570,7500,7500,7500,7500,0
|
|
20230825,181400,1622245570,7500,7500,7500,7500,0
|
|
20230825,181300,1622245570,7500,7500,7500,7500,0
|
|
20230825,181200,1622245570,7500,7500,7500,7500,0
|
|
20230825,181100,1622245570,7500,7500,7500,7500,0
|
|
20230825,181000,1622245570,7500,7500,7500,7500,10241
|
|
20230825,180900,1622245570,7500,7500,7500,7500,0
|
|
20230825,180800,1622245570,7500,7500,7500,7500,0
|
|
20230825,180700,1622245570,7500,7500,7500,7500,0
|
|
20230825,180600,1622245570,7500,7500,7500,7500,0
|
|
20230825,180500,1622245570,7500,7500,7500,7500,0
|
|
20230825,180400,1622245570,7500,7500,7500,7500,0
|
|
20230825,180300,1622245570,7500,7500,7500,7500,0
|
|
20230825,180200,1622245570,7500,7500,7500,7500,0
|
|
20230825,180100,1622245570,7500,7500,7500,7500,0
|
|
20230825,180000,1622245570,7500,7500,7500,7500,0
|
|
20230825,175900,1622245570,7500,7500,7500,7500,0
|
|
20230825,175800,1622245570,7500,7500,7500,7500,0
|
|
20230825,175700,1622245570,7500,7500,7500,7500,0
|
|
20230825,175600,1622245570,7500,7500,7500,7500,0
|
|
20230825,175500,1622245570,7500,7500,7500,7500,0
|
|
20230825,175400,1622245570,7500,7500,7500,7500,0
|
|
20230825,175300,1622245570,7500,7500,7500,7500,0
|
|
20230825,175200,1622245570,7500,7500,7500,7500,0
|
|
20230825,175100,1622245570,7500,7500,7500,7500,0
|
|
20230825,175000,1622245570,7500,7500,7500,7500,0
|
|
20230825,174900,1622245570,7500,7500,7500,7500,0
|
|
20230825,174800,1622245570,7500,7500,7500,7500,0
|
|
20230825,174700,1622245570,7500,7500,7500,7500,0
|
|
20230825,174600,1622245570,7500,7500,7500,7500,0
|
|
20230825,174500,1622245570,7500,7500,7500,7500,0
|
|
20230825,174400,1622245570,7500,7500,7500,7500,0
|
|
20230825,174300,1622245570,7500,7500,7500,7500,0
|
|
20230825,174200,1622245570,7500,7500,7500,7500,0
|
|
20230825,174100,1622245570,7500,7500,7500,7500,0
|
|
20230825,174000,1622245570,7500,7500,7500,7500,10241
|
|
20230825,173900,1622245570,7500,7500,7500,7500,0
|
|
20230825,173800,1622245570,7500,7500,7500,7500,0
|
|
20230825,173700,1622245570,7500,7500,7500,7500,0
|
|
20230825,173600,1622245570,7500,7500,7500,7500,0
|
|
20230825,173500,1622245570,7500,7500,7500,7500,0
|
|
20230825,173400,1622245570,7500,7500,7500,7500,0
|
|
20230825,173300,1622245570,7500,7500,7500,7500,0
|
|
20230825,173200,1622245570,7500,7500,7500,7500,0
|
|
20230825,173100,1622245570,7500,7500,7500,7500,0
|
|
20230825,173000,1622245570,7500,7500,7500,7500,0
|
|
20230825,172900,1622245570,7500,7500,7500,7500,0
|
|
20230825,172800,1622245570,7500,7500,7500,7500,0
|
|
20230825,172700,1622245570,7500,7500,7500,7500,0
|
|
20230825,172600,1622245570,7500,7500,7500,7500,0
|
|
20230825,172500,1622245570,7500,7500,7500,7500,0
|
|
20230825,172400,1622245570,7500,7500,7500,7500,0
|
|
20230825,172300,1622245570,7500,7500,7500,7500,0
|
|
20230825,172200,1622245570,7500,7500,7500,7500,0
|
|
20230825,172100,1622245570,7500,7500,7500,7500,0
|
|
20230825,172000,1622245570,7500,7500,7500,7500,0
|
|
20230825,171900,1622245570,7500,7500,7500,7500,0
|
|
20230825,171800,1622245570,7500,7500,7500,7500,0
|
|
20230825,171700,1622245570,7500,7500,7500,7500,0
|
|
20230825,171600,1622245570,7500,7500,7500,7500,0
|
|
20230825,171500,1622245570,7500,7500,7500,7500,0
|
|
20230825,171400,1622245570,7500,7500,7500,7500,0
|
|
20230825,171300,1622245570,7500,7500,7500,7500,0
|
|
20230825,171200,1622245570,7500,7500,7500,7500,0
|
|
20230825,171100,1622245570,7500,7500,7500,7500,0
|
|
20230825,171000,1622245570,7500,7500,7500,7500,10241
|
|
20230825,170900,1622245570,7500,7500,7500,7500,0
|
|
20230825,170800,1622245570,7500,7500,7500,7500,0
|
|
20230825,170700,1622245570,7500,7500,7500,7500,0
|
|
20230825,170600,1622245570,7500,7500,7500,7500,0
|
|
20230825,170500,1622245570,7500,7500,7500,7500,0
|
|
20230825,170400,1622245570,7500,7500,7500,7500,0
|
|
20230825,170300,1622245570,7500,7500,7500,7500,0
|
|
20230825,170200,1622245570,7500,7500,7500,7500,0
|
|
20230825,170100,1622245570,7500,7500,7500,7500,0
|
|
20230825,170000,1622245570,7500,7500,7500,7500,0
|
|
20230825,165900,1622245570,7500,7500,7500,7500,0
|
|
20230825,165800,1622245570,7500,7500,7500,7500,0
|
|
20230825,165700,1622245570,7500,7500,7500,7500,0
|
|
20230825,165600,1622245570,7500,7500,7500,7500,0
|
|
20230825,165500,1622245570,7500,7500,7500,7500,0
|
|
20230825,165400,1622245570,7500,7500,7500,7500,0
|
|
20230825,165300,1622245570,7500,7500,7500,7500,0
|
|
20230825,165200,1622245570,7500,7500,7500,7500,0
|
|
20230825,165100,1622245570,7500,7500,7500,7500,0
|
|
20230825,165000,1622245570,7500,7500,7500,7500,0
|
|
20230825,164900,1622245570,7500,7500,7500,7500,0
|
|
20230825,164800,1622245570,7500,7500,7500,7500,0
|
|
20230825,164700,1622245570,7500,7500,7500,7500,0
|
|
20230825,164600,1622245570,7500,7500,7500,7500,0
|
|
20230825,164500,1622245570,7500,7500,7500,7500,0
|
|
20230825,164400,1622245570,7500,7500,7500,7500,0
|
|
20230825,164300,1622245570,7500,7500,7500,7500,0
|
|
20230825,164200,1622245570,7500,7500,7500,7500,0
|
|
20230825,164100,1622245570,7500,7500,7500,7500,0
|
|
20230825,164000,1622245570,7500,7500,7500,7500,10241
|
|
20230825,163900,1622245570,7500,7500,7500,7500,0
|
|
20230825,163800,1622245570,7500,7500,7500,7500,0
|
|
20230825,163700,1622245570,7500,7500,7500,7500,0
|
|
20230825,163600,1622245570,7500,7500,7500,7500,0
|
|
20230825,163500,1622245570,7500,7500,7500,7500,0
|
|
20230825,163400,1622245570,7500,7500,7500,7500,0
|
|
20230825,163300,1622245570,7500,7500,7500,7500,0
|
|
20230825,163200,1622245570,7500,7500,7500,7500,0
|
|
20230825,163100,1622245570,7500,7500,7500,7500,0
|
|
20230825,163000,1622245570,7500,7500,7500,7500,0
|
|
20230825,162900,1622245570,7500,7500,7500,7500,0
|
|
20230825,162800,1622245570,7500,7500,7500,7500,0
|
|
20230825,162700,1622245570,7500,7500,7500,7500,0
|
|
20230825,162600,1622245570,7500,7500,7500,7500,0
|
|
20230825,162500,1622245570,7500,7500,7500,7500,0
|
|
20230825,162400,1622245570,7500,7500,7500,7500,0
|
|
20230825,162300,1622245570,7500,7500,7500,7500,0
|
|
20230825,162200,1622245570,7500,7500,7500,7500,0
|
|
20230825,162100,1622245570,7500,7500,7500,7500,0
|
|
20230825,162000,1622245570,7500,7500,7500,7500,0
|
|
20230825,161900,1622245570,7500,7500,7500,7500,0
|
|
20230825,161800,1622245570,7500,7500,7500,7500,0
|
|
20230825,161700,1622245570,7500,7500,7500,7500,0
|
|
20230825,161600,1622245570,7500,7500,7500,7500,0
|
|
20230825,161500,1622245570,7500,7500,7500,7500,0
|
|
20230825,161400,1622245570,7500,7500,7500,7500,0
|
|
20230825,161300,1622245570,7500,7500,7500,7500,0
|
|
20230825,161200,1622245570,7500,7500,7500,7500,0
|
|
20230825,161100,1622245570,7500,7500,7500,7500,0
|
|
20230825,161000,1622245570,7500,7500,7500,7500,10241
|
|
20230825,160900,1622245570,7500,7500,7500,7500,0
|
|
20230825,160800,1622245570,7500,7500,7500,7500,0
|
|
20230825,160700,1622245570,7500,7500,7500,7500,0
|
|
20230825,160600,1622245570,7500,7500,7500,7500,0
|
|
20230825,160500,1622245570,7500,7500,7500,7500,0
|
|
20230825,160400,1622245570,7500,7500,7500,7500,0
|
|
20230825,160300,1622245570,7500,7500,7500,7500,0
|
|
20230825,160200,1622245570,7500,7500,7500,7500,0
|
|
20230825,160100,1622245570,7500,7500,7500,7500,0
|
|
20230825,160000,1622245570,7500,7500,7500,7500,0
|
|
20230825,155900,1622245570,7500,7500,7500,7500,0
|
|
20230825,155800,1622245570,7500,7500,7500,7500,0
|
|
20230825,155700,1622245570,7500,7500,7500,7500,0
|
|
20230825,155600,1622245570,7500,7500,7500,7500,0
|
|
20230825,155500,1622245570,7500,7500,7500,7500,0
|
|
20230825,155400,1622245570,7500,7500,7500,7500,0
|
|
20230825,155300,1622245570,7500,7500,7500,7500,0
|
|
20230825,155200,1622245570,7500,7500,7500,7500,0
|
|
20230825,155100,1622245570,7500,7500,7500,7500,0
|
|
20230825,155000,1622245570,7500,7500,7500,7500,0
|
|
20230825,154900,1622245570,7500,7500,7500,7500,0
|
|
20230825,154800,1622245570,7500,7500,7500,7500,0
|
|
20230825,154700,1622245570,7500,7500,7500,7500,0
|
|
20230825,154600,1622245570,7500,7500,7500,7500,0
|
|
20230825,154500,1622245570,7500,7500,7500,7500,0
|
|
20230825,154400,1622245570,7500,7500,7500,7500,0
|
|
20230825,154300,1622245570,7500,7500,7500,7500,0
|
|
20230825,154200,1622245570,7500,7500,7500,7500,0
|
|
20230825,154100,1622245570,7500,7500,7500,7500,0
|
|
20230825,154000,1622245570,7500,7500,7500,7500,10241
|
|
20230825,153900,1622245570,7500,7500,7500,7500,0
|
|
20230825,153800,1622245570,7500,7500,7500,7500,0
|
|
20230825,153700,1622245570,7500,7500,7500,7500,0
|
|
20230825,153600,1622245570,7500,7500,7500,7500,0
|
|
20230825,153500,1622245570,7500,7500,7500,7500,0
|
|
20230825,153400,1622245570,7500,7500,7500,7500,0
|
|
20230825,153300,1622245570,7500,7500,7500,7500,0
|
|
20230825,153200,1622245570,7500,7500,7500,7500,0
|
|
20230825,153100,1622245570,7500,7500,7500,7500,0
|
|
20230825,153000,1622245570,7500,7500,7500,7500,10241
|
|
20230825,152900,1545438070,7440,7440,7440,7440,0
|
|
20230825,152800,1545438070,7440,7440,7440,7440,0
|
|
20230825,152700,1545438070,7440,7440,7440,7440,0
|
|
20230825,152600,1545438070,7440,7440,7440,7440,0
|
|
20230825,152500,1545438070,7440,7440,7440,7440,0
|
|
20230825,152400,1545438070,7440,7440,7440,7440,0
|
|
20230825,152300,1545438070,7440,7440,7440,7440,0
|
|
20230825,152200,1545438070,7440,7440,7440,7440,0
|
|
20230825,152100,1545438070,7440,7440,7440,7440,0
|
|
20230825,152000,1545438070,7440,7440,7440,7440,0
|
|
20230825,151900,1545438070,7440,7420,7440,7420,1284
|
|
20230825,151800,1535889610,7420,7420,7430,7420,560
|
|
20230825,151700,1531731850,7420,7420,7430,7420,238
|
|
20230825,151600,1529963920,7430,7410,7430,7410,503
|
|
20230825,151500,1526232270,7410,7390,7410,7390,339
|
|
20230825,151400,1523721230,7390,7410,7420,7380,7868
|
|
20230825,151300,1465451100,7410,7410,7410,7390,1268
|
|
20230825,151200,1456065620,7410,7410,7410,7410,106
|
|
20230825,151100,1455280160,7410,7400,7410,7400,71
|
|
20230825,151000,1454754630,7400,7400,7410,7400,444
|
|
20230825,150900,1451468030,7390,7390,7400,7390,32
|
|
20230825,150800,1451231450,7390,7400,7400,7390,382
|
|
20230825,150700,1448406410,7400,7390,7400,7390,1090
|
|
20230825,150600,1440350080,7390,7390,7390,7390,91
|
|
20230825,150500,1439677590,7390,7390,7390,7390,535
|
|
20230825,150400,1435723940,7390,7390,7390,7390,10
|
|
20230825,150300,1435650040,7390,7400,7400,7390,522
|
|
20230825,150200,1431792450,7400,7390,7400,7390,297
|
|
20230825,150100,1429594660,7400,7400,7400,7400,136
|
|
20230825,150000,1428588260,7390,7390,7400,7390,495
|
|
20230825,145900,1424928680,7400,7390,7400,7390,820
|
|
20230825,145800,1418863460,7400,7390,7400,7390,432
|
|
20230825,145700,1415668110,7390,7390,7390,7390,427
|
|
20230825,145600,1412512580,7380,7390,7390,7380,351
|
|
20230825,145500,1409921600,7380,7380,7390,7380,209
|
|
20230825,145400,1408378120,7380,7390,7390,7380,289
|
|
20230825,145300,1406244210,7390,7390,7390,7370,285
|
|
20230825,145200,1404141320,7370,7380,7390,7370,1057
|
|
20230825,145100,1396339470,7370,7370,7370,7360,549
|
|
20230825,145000,1392294110,7370,7380,7380,7370,735
|
|
20230825,144900,1386870020,7390,7370,7390,7370,783
|
|
20230825,144800,1381093820,7380,7380,7380,7380,1
|
|
20230825,144700,1381086440,7370,7370,7380,7370,535
|
|
20230825,144600,1377140110,7370,7370,7370,7370,163
|
|
20230825,144500,1375938800,7370,7370,7370,7370,209
|
|
20230825,144400,1374398470,7370,7360,7370,7360,231
|
|
20230825,144300,1372697450,7370,7370,7370,7370,154
|
|
20230825,144200,1371562470,7370,7380,7380,7370,421
|
|
20230825,144100,1368456240,7370,7380,7380,7370,1110
|
|
20230825,144000,1360275230,7370,7370,7370,7370,279
|
|
20230825,143900,1358219000,7380,7370,7380,7370,228
|
|
20230825,143800,1356537780,7370,7370,7380,7370,413
|
|
20230825,143700,1353493550,7370,7400,7400,7370,189
|
|
20230825,143600,1352100250,7370,7370,7370,7360,233
|
|
20230825,143500,1350383420,7370,7370,7380,7370,750
|
|
20230825,143400,1344855660,7370,7360,7370,7360,189
|
|
20230825,143300,1343463150,7360,7360,7360,7360,188
|
|
20230825,143200,1342079470,7360,7360,7360,7360,73
|
|
20230825,143100,1341542190,7360,7350,7360,7350,432
|
|
20230825,143000,1338364670,7350,7370,7370,7350,393
|
|
20230825,142900,1335472080,7370,7350,7370,7350,1140
|
|
20230825,142800,1327079330,7350,7360,7360,7350,560
|
|
20230825,142700,1322958450,7360,7360,7360,7360,173
|
|
20230825,142600,1321685170,7360,7350,7360,7350,87
|
|
20230825,142500,1321045000,7350,7360,7360,7350,517
|
|
20230825,142400,1317242580,7360,7360,7360,7360,322
|
|
20230825,142300,1314872660,7350,7350,7350,7350,687
|
|
20230825,142200,1309823210,7350,7350,7350,7350,111
|
|
20230825,142100,1309007360,7350,7380,7380,7340,884
|
|
20230825,142000,1302501810,7380,7370,7380,7370,73
|
|
20230825,141900,1301963790,7380,7370,7380,7370,48
|
|
20230825,141800,1301609980,7370,7360,7370,7360,511
|
|
20230825,141700,1297846240,7360,7360,7360,7360,56
|
|
20230825,141600,1297434080,7360,7380,7390,7360,2340
|
|
20230825,141500,1280178140,7380,7380,7380,7380,134
|
|
20230825,141400,1279189220,7380,7380,7380,7380,328
|
|
20230825,141300,1276768580,7380,7370,7380,7370,178
|
|
20230825,141200,1275455660,7370,7370,7370,7370,248
|
|
20230825,141100,1273627900,7370,7380,7380,7370,510
|
|
20230825,141000,1269865250,7370,7370,7370,7370,176
|
|
20230825,140900,1268568130,7370,7370,7370,7370,368
|
|
20230825,140800,1265855970,7370,7370,7380,7370,953
|
|
20230825,140700,1258827860,7370,7370,7370,7370,256
|
|
20230825,140600,1256941140,7370,7370,7380,7370,614
|
|
20230825,140500,1252412400,7370,7370,7370,7370,72
|
|
20230825,140400,1251881760,7370,7380,7380,7370,101
|
|
20230825,140300,1251137100,7380,7380,7390,7380,642
|
|
20230825,140200,1246394460,7380,7380,7380,7380,230
|
|
20230825,140100,1244697060,7390,7380,7390,7380,81
|
|
20230825,140000,1244099190,7380,7380,7380,7380,309
|
|
20230825,135900,1241818770,7380,7380,7380,7380,225
|
|
20230825,135800,1240158270,7380,7380,7380,7380,82
|
|
20230825,135700,1239553110,7400,7380,7400,7370,230
|
|
20230825,135600,1237854530,7390,7390,7390,7390,319
|
|
20230825,135500,1235497120,7390,7380,7390,7380,274
|
|
20230825,135400,1233473910,7380,7380,7380,7380,115
|
|
20230825,135300,1232625210,7380,7380,7390,7380,401
|
|
20230825,135200,1229665770,7370,7370,7370,7370,146
|
|
20230825,135100,1228589750,7380,7370,7380,7370,181
|
|
20230825,135000,1227255490,7360,7370,7380,7360,565
|
|
20230825,134900,1223091900,7370,7370,7370,7370,77
|
|
20230825,134800,1222524410,7370,7360,7370,7360,247
|
|
20230825,134700,1220704450,7360,7370,7370,7360,186
|
|
20230825,134600,1219334980,7370,7370,7370,7370,177
|
|
20230825,134500,1218030490,7370,7370,7370,7370,252
|
|
20230825,134400,1216173250,7370,7370,7370,7370,619
|
|
20230825,134300,1211611220,7370,7380,7380,7370,493
|
|
20230825,134200,1207973600,7370,7370,7370,7370,55
|
|
20230825,134100,1207568250,7370,7370,7370,7370,276
|
|
20230825,134000,1205534130,7370,7360,7380,7360,144
|
|
20230825,133900,1204473270,7370,7380,7380,7370,288
|
|
20230825,133800,1202350420,7380,7390,7390,7380,624
|
|
20230825,133700,1197739280,7390,7390,7400,7390,1024
|
|
20230825,133600,1190163550,7390,7390,7390,7390,495
|
|
20230825,133500,1186505500,7400,7390,7400,7390,408
|
|
20230825,133400,1183486800,7390,7390,7390,7390,277
|
|
20230825,133300,1181439770,7390,7390,7390,7390,222
|
|
20230825,133200,1179799190,7390,7390,7400,7390,689
|
|
20230825,133100,1174703120,7390,7390,7390,7390,273
|
|
20230825,133000,1172685650,7400,7400,7400,7400,416
|
|
20230825,132900,1169607250,7390,7390,7390,7390,242
|
|
20230825,132800,1167818870,7390,7390,7390,7390,260
|
|
20230825,132700,1165897470,7390,7400,7400,7390,101
|
|
20230825,132600,1165150790,7400,7380,7400,7380,276
|
|
20230825,132500,1163111400,7380,7390,7390,7380,476
|
|
20230825,132400,1159594960,7380,7390,7390,7380,202
|
|
20230825,132300,1158103620,7390,7390,7390,7390,887
|
|
20230825,132200,1151548690,7390,7390,7390,7380,1454
|
|
20230825,132100,1140804950,7390,7390,7390,7390,137
|
|
20230825,132000,1139792520,7390,7390,7390,7390,172
|
|
20230825,131900,1138521440,7390,7380,7390,7380,336
|
|
20230825,131800,1136040510,7380,7380,7380,7380,199
|
|
20230825,131700,1134571890,7380,7390,7390,7380,577
|
|
20230825,131600,1130308880,7380,7380,7380,7380,180
|
|
20230825,131500,1128980480,7380,7380,7390,7380,300
|
|
20230825,131400,1126765320,7390,7390,7390,7380,1197
|
|
20230825,131300,1117920490,7390,7390,7390,7390,161
|
|
20230825,131200,1116730700,7390,7390,7390,7390,486
|
|
20230825,131100,1113139160,7380,7380,7380,7380,287
|
|
20230825,131000,1111021100,7380,7390,7390,7380,279
|
|
20230825,130900,1108960440,7390,7390,7390,7390,289
|
|
20230825,130800,1106824730,7380,7380,7380,7380,197
|
|
20230825,130700,1105370870,7390,7380,7390,7380,740
|
|
20230825,130600,1099904150,7380,7380,7390,7380,341
|
|
20230825,130500,1097386160,7380,7380,7380,7380,372
|
|
20230825,130400,1094640800,7380,7390,7390,7380,560
|
|
20230825,130300,1090503110,7380,7370,7380,7370,322
|
|
20230825,130200,1088127110,7370,7350,7370,7350,4604
|
|
20230825,130100,1054241390,7360,7350,7360,7350,2342
|
|
20230825,130000,1037007150,7350,7340,7360,7340,3474
|
|
20230825,125900,1011471970,7350,7350,7350,7350,564
|
|
20230825,125800,1007326570,7340,7340,7340,7340,265
|
|
20230825,125700,1005381470,7340,7340,7340,7340,328
|
|
20230825,125600,1002973950,7340,7340,7350,7340,145
|
|
20230825,125500,1001909640,7350,7340,7350,7340,231
|
|
20230825,125400,1000212950,7350,7330,7350,7330,1435
|
|
20230825,125300,989684160,7330,7310,7330,7310,222
|
|
20230825,125200,988060060,7310,7310,7310,7310,92
|
|
20230825,125100,987387540,7300,7320,7320,7300,1320
|
|
20230825,125000,977734930,7320,7320,7320,7320,358
|
|
20230825,124900,975114370,7320,7310,7320,7310,452
|
|
20230825,124800,971806580,7310,7320,7320,7310,217
|
|
20230825,124700,970220210,7310,7320,7320,7310,321
|
|
20230825,124600,967873690,7320,7330,7330,7320,1112
|
|
20230825,124500,959732410,7340,7330,7340,7330,213
|
|
20230825,124400,958169830,7340,7340,7340,7340,335
|
|
20230825,124300,955710930,7330,7330,7330,7330,201
|
|
20230825,124200,954237600,7330,7330,7330,7330,274
|
|
20230825,124100,952229180,7340,7330,7340,7320,458
|
|
20230825,124000,948872220,7330,7330,7330,7330,525
|
|
20230825,123900,945023970,7340,7340,7340,7330,174
|
|
20230825,123800,943748250,7340,7340,7350,7340,433
|
|
20230825,123700,940566860,7340,7340,7340,7340,83
|
|
20230825,123600,939957640,7340,7340,7350,7340,692
|
|
20230825,123500,934873480,7340,7350,7350,7340,309
|
|
20230825,123400,932605370,7340,7340,7340,7340,85
|
|
20230825,123300,931981470,7340,7340,7350,7340,613
|
|
20230825,123200,927478940,7340,7340,7340,7340,300
|
|
20230825,123100,925276940,7340,7340,7340,7340,336
|
|
20230825,123000,922810700,7330,7330,7330,7330,191
|
|
20230825,122900,921410670,7330,7330,7340,7330,410
|
|
20230825,122800,918405320,7330,7330,7330,7330,118
|
|
20230825,122700,917540380,7330,7330,7330,7330,138
|
|
20230825,122600,916528840,7330,7330,7340,7330,717
|
|
20230825,122500,911268450,7330,7330,7330,7330,171
|
|
20230825,122400,910015020,7330,7340,7340,7330,943
|
|
20230825,122300,903102460,7340,7340,7340,7340,564
|
|
20230825,122200,898962700,7350,7340,7350,7340,546
|
|
20230825,122100,894952900,7340,7340,7340,7340,133
|
|
20230825,122000,893976680,7340,7330,7340,7330,231
|
|
20230825,121900,892282730,7330,7330,7330,7330,301
|
|
20230825,121800,890076400,7330,7320,7330,7320,382
|
|
20230825,121700,887277270,7320,7330,7330,7320,436
|
|
20230825,121600,884081510,7330,7330,7330,7330,138
|
|
20230825,121500,883069970,7340,7340,7350,7340,929
|
|
20230825,121400,876246590,7340,7340,7340,7340,193
|
|
20230825,121300,874829970,7340,7330,7340,7330,310
|
|
20230825,121200,872554960,7330,7340,7340,7330,169
|
|
20230825,121100,871314960,7340,7340,7350,7340,334
|
|
20230825,121000,868863360,7340,7330,7340,7330,147
|
|
20230825,120900,867784860,7340,7350,7350,7340,428
|
|
20230825,120800,864643160,7340,7340,7350,7340,754
|
|
20230825,120700,859104000,7350,7350,7360,7350,123
|
|
20230825,120600,858199550,7360,7340,7360,7340,174
|
|
20230825,120500,856920470,7340,7330,7340,7330,752
|
|
20230825,120400,851407360,7320,7330,7330,7320,245
|
|
20230825,120300,849612660,7320,7320,7320,7320,72
|
|
20230825,120200,849085620,7320,7310,7320,7310,369
|
|
20230825,120100,846386260,7310,7310,7310,7310,284
|
|
20230825,120000,844310220,7310,7310,7310,7300,103
|
|
20230825,115900,843557590,7310,7300,7310,7300,147
|
|
20230825,115800,842484170,7300,7310,7310,7300,207
|
|
20230825,115700,840971430,7310,7320,7320,7300,1065
|
|
20230825,115600,833184490,7320,7320,7320,7320,143
|
|
20230825,115500,832137730,7320,7320,7320,7310,353
|
|
20230825,115400,829554470,7320,7320,7320,7320,278
|
|
20230825,115300,827519510,7320,7320,7320,7320,96
|
|
20230825,115200,826816790,7320,7310,7320,7310,439
|
|
20230825,115100,823604900,7310,7310,7310,7310,492
|
|
20230825,115000,820008380,7310,7300,7310,7300,309
|
|
20230825,114900,817750010,7300,7310,7310,7300,113
|
|
20230825,114800,816924810,7310,7310,7310,7300,195
|
|
20230825,114700,815500580,7310,7310,7320,7310,537
|
|
20230825,114600,811571320,7310,7310,7320,7310,167
|
|
20230825,114500,810350250,7310,7310,7310,7310,536
|
|
20230825,114400,806432090,7300,7310,7310,7300,110
|
|
20230825,114300,805628420,7310,7320,7320,7310,677
|
|
20230825,114200,800673530,7320,7320,7320,7310,457
|
|
20230825,114100,797330260,7320,7310,7320,7310,216
|
|
20230825,114000,795750500,7320,7310,7320,7310,258
|
|
20230825,113900,793864220,7310,7310,7310,7310,47
|
|
20230825,113800,793520650,7300,7310,7310,7300,101
|
|
20230825,113700,792783060,7300,7310,7320,7300,753
|
|
20230825,113600,787275390,7310,7310,7310,7310,1192
|
|
20230825,113500,778561870,7310,7310,7310,7310,72
|
|
20230825,113400,778035550,7320,7310,7320,7310,618
|
|
20230825,113300,773513520,7310,7320,7320,7310,300
|
|
20230825,113200,771320400,7310,7310,7310,7310,72
|
|
20230825,113100,770794080,7300,7300,7310,7300,131
|
|
20230825,113000,769837620,7300,7300,7310,7300,837
|
|
20230825,112900,763725870,7310,7310,7320,7310,634
|
|
20230825,112800,759090330,7310,7300,7310,7300,191
|
|
20230825,112700,757695730,7300,7310,7310,7300,448
|
|
20230825,112600,754421890,7310,7320,7320,7310,193
|
|
20230825,112500,753011050,7310,7310,7310,7310,53
|
|
20230825,112400,752623620,7310,7310,7310,7310,159
|
|
20230825,112300,751461330,7310,7310,7320,7310,375
|
|
20230825,112200,748720070,7310,7310,7310,7310,53
|
|
20230825,112100,748332640,7310,7310,7310,7310,119
|
|
20230825,112000,747462750,7310,7310,7310,7310,591
|
|
20230825,111900,743142540,7310,7310,7310,7310,145
|
|
20230825,111800,742082590,7310,7320,7320,7310,189
|
|
20230825,111700,740700920,7310,7310,7310,7310,185
|
|
20230825,111600,739348570,7310,7310,7320,7310,261
|
|
20230825,111500,737440640,7310,7310,7310,7310,159
|
|
20230825,111400,736278350,7310,7310,7310,7310,120
|
|
20230825,111300,735401150,7310,7310,7310,7310,193
|
|
20230825,111200,733990320,7310,7310,7310,7310,253
|
|
20230825,111100,732140890,7310,7310,7310,7310,0
|
|
20230825,111000,732140890,7310,7330,7330,7300,5074
|
|
20230825,110900,695068560,7330,7340,7340,7330,680
|
|
20230825,110800,690083370,7340,7340,7340,7340,86
|
|
20230825,110700,689452130,7330,7340,7340,7330,178
|
|
20230825,110600,688146810,7340,7330,7340,7330,311
|
|
20230825,110500,685866870,7330,7330,7330,7330,1504
|
|
20230825,110400,674842550,7320,7320,7320,7320,139
|
|
20230825,110300,673825070,7320,7320,7320,7320,43
|
|
20230825,110200,673510310,7320,7320,7330,7320,398
|
|
20230825,110100,670596940,7320,7320,7320,7320,48
|
|
20230825,110000,670245580,7320,7330,7330,7320,187
|
|
20230825,105900,668876700,7330,7320,7330,7320,1651
|
|
20230825,105800,656791340,7320,7320,7320,7310,252
|
|
20230825,105700,654947420,7300,7310,7310,7300,2396
|
|
20230825,105600,637449120,7320,7320,7320,7310,753
|
|
20230825,105500,631937580,7310,7310,7310,7310,375
|
|
20230825,105400,629196330,7310,7310,7310,7310,42
|
|
20230825,105300,628889310,7320,7310,7320,7310,213
|
|
20230825,105200,627331700,7310,7310,7310,7310,194
|
|
20230825,105100,625913560,7310,7320,7320,7310,1385
|
|
20230825,105000,615783130,7320,7320,7320,7320,208
|
|
20230825,104900,614260570,7320,7330,7330,7320,362
|
|
20230825,104800,611610320,7320,7320,7320,7320,482
|
|
20230825,104700,608082080,7320,7320,7320,7320,129
|
|
20230825,104600,607137800,7320,7320,7320,7320,73
|
|
20230825,104500,606603440,7320,7320,7320,7320,337
|
|
20230825,104400,604136600,7320,7310,7340,7310,1390
|
|
20230825,104300,593960360,7310,7310,7310,7310,138
|
|
20230825,104200,592951580,7310,7310,7320,7300,142
|
|
20230825,104100,591913780,7300,7310,7310,7300,591
|
|
20230825,104000,587594700,7310,7310,7310,7310,400
|
|
20230825,103900,584670700,7300,7320,7320,7300,142
|
|
20230825,103800,583633840,7300,7310,7310,7300,651
|
|
20230825,103700,578881020,7310,7320,7320,7300,10152
|
|
20230825,103600,504670600,7310,7320,7320,7310,129
|
|
20230825,103500,503727530,7320,7320,7320,7320,49
|
|
20230825,103400,503368850,7310,7320,7320,7310,546
|
|
20230825,103300,499374890,7320,7320,7320,7310,55
|
|
20230825,103200,498972760,7320,7320,7320,7310,504
|
|
20230825,103100,495284200,7320,7320,7320,7320,5770
|
|
20230825,103000,453047800,7330,7330,7330,7330,80
|
|
20230825,102900,452461400,7320,7330,7330,7320,164
|
|
20230825,102800,451260000,7330,7340,7340,7330,404
|
|
20230825,102700,448297890,7330,7330,7330,7330,365
|
|
20230825,102600,445622440,7340,7330,7340,7330,50
|
|
20230825,102500,445255870,7330,7330,7340,7330,156
|
|
20230825,102400,444112380,7330,7330,7330,7330,440
|
|
20230825,102300,440887180,7330,7320,7330,7320,186
|
|
20230825,102200,439524220,7320,7320,7320,7320,310
|
|
20230825,102100,437255020,7320,7320,7330,7320,195
|
|
20230825,102000,435827570,7330,7330,7330,7330,1225
|
|
20230825,101900,426848320,7330,7330,7330,7330,811
|
|
20230825,101800,420903690,7330,7330,7340,7330,103
|
|
20230825,101700,420148400,7330,7330,7330,7330,384
|
|
20230825,101600,417333680,7330,7330,7330,7330,86
|
|
20230825,101500,416703300,7330,7330,7330,7330,109
|
|
20230825,101400,415904330,7330,7340,7340,7330,1171
|
|
20230825,101300,407316750,7340,7360,7360,7340,3358
|
|
20230825,101200,382644080,7360,7360,7360,7360,0
|
|
20230825,101100,382644080,7360,7360,7360,7360,119
|
|
20230825,101000,381768240,7360,7360,7360,7360,690
|
|
20230825,100900,376689840,7350,7350,7350,7350,0
|
|
20230825,100800,376689840,7350,7350,7350,7350,120
|
|
20230825,100700,375807840,7350,7350,7350,7350,213
|
|
20230825,100600,374242290,7350,7350,7360,7350,257
|
|
20230825,100500,372353140,7350,7350,7350,7350,47
|
|
20230825,100400,372007690,7360,7360,7360,7360,763
|
|
20230825,100300,366392010,7370,7370,7370,7360,205
|
|
20230825,100200,364881920,7380,7370,7380,7370,90
|
|
20230825,100100,364218420,7360,7350,7360,7350,844
|
|
20230825,100000,358007720,7350,7360,7360,7350,2402
|
|
20230825,095900,340339520,7360,7370,7370,7360,253
|
|
20230825,095800,338476920,7360,7350,7370,7350,454
|
|
20230825,095700,335136190,7350,7350,7360,7350,151
|
|
20230825,095600,334025830,7350,7350,7350,7350,398
|
|
20230825,095500,331100530,7350,7360,7360,7350,2241
|
|
20230825,095400,314607250,7360,7370,7370,7360,126
|
|
20230825,095300,313679790,7370,7370,7370,7360,142
|
|
20230825,095200,312633840,7370,7370,7380,7370,419
|
|
20230825,095100,309545800,7370,7380,7390,7370,2113
|
|
20230825,095000,293962140,7380,7370,7380,7370,1271
|
|
20230825,094900,284582880,7360,7360,7360,7360,468
|
|
20230825,094800,281138400,7360,7370,7380,7360,553
|
|
20230825,094700,277063890,7360,7370,7370,7360,74
|
|
20230825,094600,276519230,7360,7360,7360,7360,478
|
|
20230825,094500,273001150,7370,7370,7370,7360,276
|
|
20230825,094400,270968980,7360,7370,7370,7360,449
|
|
20230825,094300,267664050,7370,7360,7370,7360,151
|
|
20230825,094200,266551650,7370,7370,7370,7370,339
|
|
20230825,094100,264053220,7370,7370,7370,7370,12
|
|
20230825,094000,263964780,7370,7360,7370,7360,170
|
|
20230825,093900,262713200,7370,7370,7370,7360,326
|
|
20230825,093800,260311680,7370,7380,7380,7370,105
|
|
20230825,093700,259537500,7380,7380,7380,7370,373
|
|
20230825,093600,256785480,7380,7390,7390,7380,651
|
|
20230825,093500,251978530,7390,7400,7400,7390,1469
|
|
20230825,093400,241122210,7400,7410,7410,7390,415
|
|
20230825,093300,238051810,7410,7420,7420,7400,205
|
|
20230825,093200,236532920,7400,7400,7400,7390,695
|
|
20230825,093100,231391730,7410,7410,7410,7390,135
|
|
20230825,093000,230392100,7400,7400,7400,7390,286
|
|
20230825,092900,228276370,7410,7410,7410,7410,1
|
|
20230825,092800,228268960,7400,7400,7410,7400,1301
|
|
20230825,092700,218641350,7400,7410,7410,7400,311
|
|
20230825,092600,216337810,7420,7430,7430,7410,952
|
|
20230825,092500,209280690,7440,7440,7440,7440,673
|
|
20230825,092400,204273570,7440,7440,7440,7440,119
|
|
20230825,092300,203388210,7430,7430,7430,7430,200
|
|
20230825,092200,201902210,7430,7450,7450,7430,753
|
|
20230825,092100,196307400,7440,7450,7470,7430,765
|
|
20230825,092000,190616430,7420,7420,7420,7420,0
|
|
20230825,091900,190616430,7420,7420,7420,7420,0
|
|
20230825,091800,190616430,7420,7470,7470,7420,825
|
|
20230825,091700,184475840,7480,7450,7480,7450,551
|
|
20230825,091600,180359690,7450,7450,7460,7440,1658
|
|
20230825,091500,168007600,7470,7450,7470,7450,533
|
|
20230825,091400,164031490,7450,7470,7470,7450,501
|
|
20230825,091300,160295120,7460,7460,7460,7460,35
|
|
20230825,091200,160034020,7460,7460,7460,7460,20
|
|
20230825,091100,159884820,7450,7430,7450,7430,1018
|
|
20230825,091000,152310720,7450,7450,7450,7450,3
|
|
20230825,090900,152288370,7430,7430,7430,7430,71
|
|
20230825,090800,151760840,7450,7400,7450,7400,244
|
|
20230825,090700,149944320,7450,7390,7450,7390,101
|
|
20230825,090600,149197010,7390,7360,7390,7360,152
|
|
20230825,090500,148076230,7360,7360,7380,7360,1692
|
|
20230825,090400,135623090,7360,7370,7380,7360,1657
|
|
20230825,090300,123402310,7380,7380,7380,7340,2366
|
|
20230825,090200,105987510,7390,7390,7390,7380,210
|
|
20230825,090100,104436620,7390,7400,7400,7390,1968
|
|
20230825,090000,89879400,7410,7410,7440,7410,12127
|