648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194500,2165694120,10900,10900,10900,10900,2108
|
|
20230825,194400,2165694120,10900,10900,10900,10900,0
|
|
20230825,194300,2165694120,10900,10900,10900,10900,0
|
|
20230825,194200,2165694120,10900,10900,10900,10900,0
|
|
20230825,194100,2165694120,10900,10900,10900,10900,0
|
|
20230825,194000,2165694120,10900,10900,10900,10900,0
|
|
20230825,193900,2165694120,10900,10900,10900,10900,0
|
|
20230825,193800,2165694120,10900,10900,10900,10900,0
|
|
20230825,193700,2165694120,10900,10900,10900,10900,0
|
|
20230825,193600,2165694120,10900,10900,10900,10900,0
|
|
20230825,193500,2165694120,10900,10900,10900,10900,0
|
|
20230825,193400,2165694120,10900,10900,10900,10900,0
|
|
20230825,193300,2165694120,10900,10900,10900,10900,0
|
|
20230825,193200,2165694120,10900,10900,10900,10900,0
|
|
20230825,193100,2165694120,10900,10900,10900,10900,0
|
|
20230825,193000,2165694120,10900,10900,10900,10900,0
|
|
20230825,192900,2165694120,10900,10900,10900,10900,0
|
|
20230825,192800,2165694120,10900,10900,10900,10900,0
|
|
20230825,192700,2165694120,10900,10900,10900,10900,0
|
|
20230825,192600,2165694120,10900,10900,10900,10900,0
|
|
20230825,192500,2165694120,10900,10900,10900,10900,0
|
|
20230825,192400,2165694120,10900,10900,10900,10900,0
|
|
20230825,192300,2165694120,10900,10900,10900,10900,0
|
|
20230825,192200,2165694120,10900,10900,10900,10900,0
|
|
20230825,192100,2165694120,10900,10900,10900,10900,0
|
|
20230825,192000,2165694120,10900,10900,10900,10900,0
|
|
20230825,191900,2165694120,10900,10900,10900,10900,0
|
|
20230825,191800,2165694120,10900,10900,10900,10900,0
|
|
20230825,191700,2165694120,10900,10900,10900,10900,0
|
|
20230825,191600,2165694120,10900,10900,10900,10900,0
|
|
20230825,191500,2165694120,10900,10900,10900,10900,2108
|
|
20230825,191400,2165694120,10900,10900,10900,10900,0
|
|
20230825,191300,2165694120,10900,10900,10900,10900,0
|
|
20230825,191200,2165694120,10900,10900,10900,10900,0
|
|
20230825,191100,2165694120,10900,10900,10900,10900,0
|
|
20230825,191000,2165694120,10900,10900,10900,10900,0
|
|
20230825,190900,2165694120,10900,10900,10900,10900,0
|
|
20230825,190800,2165694120,10900,10900,10900,10900,0
|
|
20230825,190700,2165694120,10900,10900,10900,10900,0
|
|
20230825,190600,2165694120,10900,10900,10900,10900,0
|
|
20230825,190500,2165694120,10900,10900,10900,10900,0
|
|
20230825,190400,2165694120,10900,10900,10900,10900,0
|
|
20230825,190300,2165694120,10900,10900,10900,10900,0
|
|
20230825,190200,2165694120,10900,10900,10900,10900,0
|
|
20230825,190100,2165694120,10900,10900,10900,10900,0
|
|
20230825,190000,2165694120,10900,10900,10900,10900,0
|
|
20230825,185900,2165694120,10900,10900,10900,10900,0
|
|
20230825,185800,2165694120,10900,10900,10900,10900,0
|
|
20230825,185700,2165694120,10900,10900,10900,10900,0
|
|
20230825,185600,2165694120,10900,10900,10900,10900,0
|
|
20230825,185500,2165694120,10900,10900,10900,10900,0
|
|
20230825,185400,2165694120,10900,10900,10900,10900,0
|
|
20230825,185300,2165694120,10900,10900,10900,10900,0
|
|
20230825,185200,2165694120,10900,10900,10900,10900,0
|
|
20230825,185100,2165694120,10900,10900,10900,10900,0
|
|
20230825,185000,2165694120,10900,10900,10900,10900,0
|
|
20230825,184900,2165694120,10900,10900,10900,10900,0
|
|
20230825,184800,2165694120,10900,10900,10900,10900,0
|
|
20230825,184700,2165694120,10900,10900,10900,10900,0
|
|
20230825,184600,2165694120,10900,10900,10900,10900,0
|
|
20230825,184500,2165694120,10900,10900,10900,10900,2108
|
|
20230825,184400,2165694120,10900,10900,10900,10900,0
|
|
20230825,184300,2165694120,10900,10900,10900,10900,0
|
|
20230825,184200,2165694120,10900,10900,10900,10900,0
|
|
20230825,184100,2165694120,10900,10900,10900,10900,0
|
|
20230825,184000,2165694120,10900,10900,10900,10900,0
|
|
20230825,183900,2165694120,10900,10900,10900,10900,0
|
|
20230825,183800,2165694120,10900,10900,10900,10900,0
|
|
20230825,183700,2165694120,10900,10900,10900,10900,0
|
|
20230825,183600,2165694120,10900,10900,10900,10900,0
|
|
20230825,183500,2165694120,10900,10900,10900,10900,0
|
|
20230825,183400,2165694120,10900,10900,10900,10900,0
|
|
20230825,183300,2165694120,10900,10900,10900,10900,0
|
|
20230825,183200,2165694120,10900,10900,10900,10900,0
|
|
20230825,183100,2165694120,10900,10900,10900,10900,0
|
|
20230825,183000,2165694120,10900,10900,10900,10900,0
|
|
20230825,182900,2165694120,10900,10900,10900,10900,0
|
|
20230825,182800,2165694120,10900,10900,10900,10900,0
|
|
20230825,182700,2165694120,10900,10900,10900,10900,0
|
|
20230825,182600,2165694120,10900,10900,10900,10900,0
|
|
20230825,182500,2165694120,10900,10900,10900,10900,0
|
|
20230825,182400,2165694120,10900,10900,10900,10900,0
|
|
20230825,182300,2165694120,10900,10900,10900,10900,0
|
|
20230825,182200,2165694120,10900,10900,10900,10900,0
|
|
20230825,182100,2165694120,10900,10900,10900,10900,0
|
|
20230825,182000,2165694120,10900,10900,10900,10900,0
|
|
20230825,181900,2165694120,10900,10900,10900,10900,0
|
|
20230825,181800,2165694120,10900,10900,10900,10900,0
|
|
20230825,181700,2165694120,10900,10900,10900,10900,0
|
|
20230825,181600,2165694120,10900,10900,10900,10900,0
|
|
20230825,181500,2165694120,10900,10900,10900,10900,2108
|
|
20230825,181400,2165694120,10900,10900,10900,10900,0
|
|
20230825,181300,2165694120,10900,10900,10900,10900,0
|
|
20230825,181200,2165694120,10900,10900,10900,10900,0
|
|
20230825,181100,2165694120,10900,10900,10900,10900,0
|
|
20230825,181000,2165694120,10900,10900,10900,10900,0
|
|
20230825,180900,2165694120,10900,10900,10900,10900,0
|
|
20230825,180800,2165694120,10900,10900,10900,10900,0
|
|
20230825,180700,2165694120,10900,10900,10900,10900,0
|
|
20230825,180600,2165694120,10900,10900,10900,10900,0
|
|
20230825,180500,2165694120,10900,10900,10900,10900,0
|
|
20230825,180400,2165694120,10900,10900,10900,10900,0
|
|
20230825,180300,2165694120,10900,10900,10900,10900,0
|
|
20230825,180200,2165694120,10900,10900,10900,10900,0
|
|
20230825,180100,2165694120,10900,10900,10900,10900,0
|
|
20230825,180000,2165694120,10900,10900,10900,10900,0
|
|
20230825,175900,2165694120,10900,10900,10900,10900,0
|
|
20230825,175800,2165694120,10900,10900,10900,10900,0
|
|
20230825,175700,2165694120,10900,10900,10900,10900,0
|
|
20230825,175600,2165694120,10900,10900,10900,10900,0
|
|
20230825,175500,2165694120,10900,10900,10900,10900,0
|
|
20230825,175400,2165694120,10900,10900,10900,10900,0
|
|
20230825,175300,2165694120,10900,10900,10900,10900,0
|
|
20230825,175200,2165694120,10900,10900,10900,10900,0
|
|
20230825,175100,2165694120,10900,10900,10900,10900,0
|
|
20230825,175000,2165694120,10900,10900,10900,10900,0
|
|
20230825,174900,2165694120,10900,10900,10900,10900,0
|
|
20230825,174800,2165694120,10900,10900,10900,10900,0
|
|
20230825,174700,2165694120,10900,10900,10900,10900,0
|
|
20230825,174600,2165694120,10900,10900,10900,10900,0
|
|
20230825,174500,2165694120,10900,10900,10900,10900,2108
|
|
20230825,174400,2165694120,10900,10900,10900,10900,0
|
|
20230825,174300,2165694120,10900,10900,10900,10900,0
|
|
20230825,174200,2165694120,10900,10900,10900,10900,0
|
|
20230825,174100,2165694120,10900,10900,10900,10900,0
|
|
20230825,174000,2165694120,10900,10900,10900,10900,0
|
|
20230825,173900,2165694120,10900,10900,10900,10900,0
|
|
20230825,173800,2165694120,10900,10900,10900,10900,0
|
|
20230825,173700,2165694120,10900,10900,10900,10900,0
|
|
20230825,173600,2165694120,10900,10900,10900,10900,0
|
|
20230825,173500,2165694120,10900,10900,10900,10900,0
|
|
20230825,173400,2165694120,10900,10900,10900,10900,0
|
|
20230825,173300,2165694120,10900,10900,10900,10900,0
|
|
20230825,173200,2165694120,10900,10900,10900,10900,0
|
|
20230825,173100,2165694120,10900,10900,10900,10900,0
|
|
20230825,173000,2165694120,10900,10900,10900,10900,0
|
|
20230825,172900,2165694120,10900,10900,10900,10900,0
|
|
20230825,172800,2165694120,10900,10900,10900,10900,0
|
|
20230825,172700,2165694120,10900,10900,10900,10900,0
|
|
20230825,172600,2165694120,10900,10900,10900,10900,0
|
|
20230825,172500,2165694120,10900,10900,10900,10900,0
|
|
20230825,172400,2165694120,10900,10900,10900,10900,0
|
|
20230825,172300,2165694120,10900,10900,10900,10900,0
|
|
20230825,172200,2165694120,10900,10900,10900,10900,0
|
|
20230825,172100,2165694120,10900,10900,10900,10900,0
|
|
20230825,172000,2165694120,10900,10900,10900,10900,0
|
|
20230825,171900,2165694120,10900,10900,10900,10900,0
|
|
20230825,171800,2165694120,10900,10900,10900,10900,0
|
|
20230825,171700,2165694120,10900,10900,10900,10900,0
|
|
20230825,171600,2165694120,10900,10900,10900,10900,0
|
|
20230825,171500,2165694120,10900,10900,10900,10900,2108
|
|
20230825,171400,2165694120,10900,10900,10900,10900,0
|
|
20230825,171300,2165694120,10900,10900,10900,10900,0
|
|
20230825,171200,2165694120,10900,10900,10900,10900,0
|
|
20230825,171100,2165694120,10900,10900,10900,10900,0
|
|
20230825,171000,2165694120,10900,10900,10900,10900,0
|
|
20230825,170900,2165694120,10900,10900,10900,10900,0
|
|
20230825,170800,2165694120,10900,10900,10900,10900,0
|
|
20230825,170700,2165694120,10900,10900,10900,10900,0
|
|
20230825,170600,2165694120,10900,10900,10900,10900,0
|
|
20230825,170500,2165694120,10900,10900,10900,10900,0
|
|
20230825,170400,2165694120,10900,10900,10900,10900,0
|
|
20230825,170300,2165694120,10900,10900,10900,10900,0
|
|
20230825,170200,2165694120,10900,10900,10900,10900,0
|
|
20230825,170100,2165694120,10900,10900,10900,10900,0
|
|
20230825,170000,2165694120,10900,10900,10900,10900,0
|
|
20230825,165900,2165694120,10900,10900,10900,10900,0
|
|
20230825,165800,2165694120,10900,10900,10900,10900,0
|
|
20230825,165700,2165694120,10900,10900,10900,10900,0
|
|
20230825,165600,2165694120,10900,10900,10900,10900,0
|
|
20230825,165500,2165694120,10900,10900,10900,10900,0
|
|
20230825,165400,2165694120,10900,10900,10900,10900,0
|
|
20230825,165300,2165694120,10900,10900,10900,10900,0
|
|
20230825,165200,2165694120,10900,10900,10900,10900,0
|
|
20230825,165100,2165694120,10900,10900,10900,10900,0
|
|
20230825,165000,2165694120,10900,10900,10900,10900,0
|
|
20230825,164900,2165694120,10900,10900,10900,10900,0
|
|
20230825,164800,2165694120,10900,10900,10900,10900,0
|
|
20230825,164700,2165694120,10900,10900,10900,10900,0
|
|
20230825,164600,2165694120,10900,10900,10900,10900,0
|
|
20230825,164500,2165694120,10900,10900,10900,10900,2108
|
|
20230825,164400,2165694120,10900,10900,10900,10900,0
|
|
20230825,164300,2165694120,10900,10900,10900,10900,0
|
|
20230825,164200,2165694120,10900,10900,10900,10900,0
|
|
20230825,164100,2165694120,10900,10900,10900,10900,0
|
|
20230825,164000,2165694120,10900,10900,10900,10900,0
|
|
20230825,163900,2165694120,10900,10900,10900,10900,0
|
|
20230825,163800,2165694120,10900,10900,10900,10900,0
|
|
20230825,163700,2165694120,10900,10900,10900,10900,0
|
|
20230825,163600,2165694120,10900,10900,10900,10900,0
|
|
20230825,163500,2165694120,10900,10900,10900,10900,0
|
|
20230825,163400,2165694120,10900,10900,10900,10900,0
|
|
20230825,163300,2165694120,10900,10900,10900,10900,0
|
|
20230825,163200,2165694120,10900,10900,10900,10900,0
|
|
20230825,163100,2165694120,10900,10900,10900,10900,0
|
|
20230825,163000,2165694120,10900,10900,10900,10900,0
|
|
20230825,162900,2165694120,10900,10900,10900,10900,0
|
|
20230825,162800,2165694120,10900,10900,10900,10900,0
|
|
20230825,162700,2165694120,10900,10900,10900,10900,0
|
|
20230825,162600,2165694120,10900,10900,10900,10900,0
|
|
20230825,162500,2165694120,10900,10900,10900,10900,0
|
|
20230825,162400,2165694120,10900,10900,10900,10900,0
|
|
20230825,162300,2165694120,10900,10900,10900,10900,0
|
|
20230825,162200,2165694120,10900,10900,10900,10900,0
|
|
20230825,162100,2165694120,10900,10900,10900,10900,0
|
|
20230825,162000,2165694120,10900,10900,10900,10900,0
|
|
20230825,161900,2165694120,10900,10900,10900,10900,0
|
|
20230825,161800,2165694120,10900,10900,10900,10900,0
|
|
20230825,161700,2165694120,10900,10900,10900,10900,0
|
|
20230825,161600,2165694120,10900,10900,10900,10900,0
|
|
20230825,161500,2165694120,10900,10900,10900,10900,2108
|
|
20230825,161400,2165694120,10900,10900,10900,10900,0
|
|
20230825,161300,2165694120,10900,10900,10900,10900,0
|
|
20230825,161200,2165694120,10900,10900,10900,10900,0
|
|
20230825,161100,2165694120,10900,10900,10900,10900,0
|
|
20230825,161000,2165694120,10900,10900,10900,10900,0
|
|
20230825,160900,2165694120,10900,10900,10900,10900,0
|
|
20230825,160800,2165694120,10900,10900,10900,10900,0
|
|
20230825,160700,2165694120,10900,10900,10900,10900,0
|
|
20230825,160600,2165694120,10900,10900,10900,10900,0
|
|
20230825,160500,2165694120,10900,10900,10900,10900,0
|
|
20230825,160400,2165694120,10900,10900,10900,10900,0
|
|
20230825,160300,2165694120,10900,10900,10900,10900,0
|
|
20230825,160200,2165694120,10900,10900,10900,10900,0
|
|
20230825,160100,2165694120,10900,10900,10900,10900,0
|
|
20230825,160000,2165694120,10900,10900,10900,10900,0
|
|
20230825,155900,2165694120,10900,10900,10900,10900,0
|
|
20230825,155800,2165694120,10900,10900,10900,10900,0
|
|
20230825,155700,2165694120,10900,10900,10900,10900,0
|
|
20230825,155600,2165694120,10900,10900,10900,10900,0
|
|
20230825,155500,2165694120,10900,10900,10900,10900,0
|
|
20230825,155400,2165694120,10900,10900,10900,10900,0
|
|
20230825,155300,2165694120,10900,10900,10900,10900,0
|
|
20230825,155200,2165694120,10900,10900,10900,10900,0
|
|
20230825,155100,2165694120,10900,10900,10900,10900,0
|
|
20230825,155000,2165694120,10900,10900,10900,10900,0
|
|
20230825,154900,2165694120,10900,10900,10900,10900,0
|
|
20230825,154800,2165694120,10900,10900,10900,10900,0
|
|
20230825,154700,2165694120,10900,10900,10900,10900,0
|
|
20230825,154600,2165694120,10900,10900,10900,10900,0
|
|
20230825,154500,2165694120,10900,10900,10900,10900,2108
|
|
20230825,154400,2165694120,10900,10900,10900,10900,0
|
|
20230825,154300,2165694120,10900,10900,10900,10900,0
|
|
20230825,154200,2165694120,10900,10900,10900,10900,0
|
|
20230825,154100,2165694120,10900,10900,10900,10900,0
|
|
20230825,154000,2165694120,10900,10900,10900,10900,0
|
|
20230825,153900,2165694120,10900,10900,10900,10900,0
|
|
20230825,153800,2165694120,10900,10900,10900,10900,0
|
|
20230825,153700,2165694120,10900,10900,10900,10900,0
|
|
20230825,153600,2165694120,10900,10900,10900,10900,0
|
|
20230825,153500,2165694120,10900,10900,10900,10900,0
|
|
20230825,153400,2165694120,10900,10900,10900,10900,0
|
|
20230825,153300,2165694120,10900,10900,10900,10900,0
|
|
20230825,153200,2165694120,10900,10900,10900,10900,0
|
|
20230825,153100,2165694120,10900,10900,10900,10900,0
|
|
20230825,153000,2165694120,10900,10900,10900,10900,2108
|
|
20230825,152900,2142716920,10900,10900,10900,10900,0
|
|
20230825,152800,2142716920,10900,10900,10900,10900,0
|
|
20230825,152700,2142716920,10900,10900,10900,10900,0
|
|
20230825,152600,2142716920,10900,10900,10900,10900,0
|
|
20230825,152500,2142716920,10900,10900,10900,10900,0
|
|
20230825,152400,2142716920,10900,10900,10900,10900,0
|
|
20230825,152300,2142716920,10900,10900,10900,10900,0
|
|
20230825,152200,2142716920,10900,10900,10900,10900,0
|
|
20230825,152100,2142716920,10900,10900,10900,10900,0
|
|
20230825,152000,2142716920,10900,10900,10900,10900,0
|
|
20230825,151900,2142716920,10900,10870,10900,10870,193
|
|
20230825,151800,2140618950,10890,10890,10890,10890,26
|
|
20230825,151700,2140335810,10890,10900,10900,10890,154
|
|
20230825,151600,2138657250,10900,10860,10900,10860,20
|
|
20230825,151500,2138439720,10900,10900,10900,10860,5637
|
|
20230825,151400,2077122370,10900,10900,10900,10900,189
|
|
20230825,151300,2075062270,10890,10890,10890,10890,0
|
|
20230825,151200,2075062270,10890,10900,10900,10890,157
|
|
20230825,151100,2073352460,10900,10900,10900,10900,9
|
|
20230825,151000,2073254360,10910,10900,10910,10900,34
|
|
20230825,150900,2072883750,10900,10900,10900,10900,2
|
|
20230825,150800,2072861950,10900,10900,10910,10900,578
|
|
20230825,150700,2066561450,10910,10900,10910,10900,24
|
|
20230825,150600,2066299650,10920,10870,10920,10870,1270
|
|
20230825,150500,2052443210,10880,10860,10880,10860,826
|
|
20230825,150400,2043466290,10860,10880,10880,10860,218
|
|
20230825,150300,2041094910,10880,10900,10900,10880,674
|
|
20230825,150200,2033760470,10890,10900,10900,10890,111
|
|
20230825,150100,2032550670,10900,10890,10900,10890,165
|
|
20230825,150000,2030752320,10890,10890,10890,10890,9
|
|
20230825,145900,2030654310,10900,10890,10900,10880,94
|
|
20230825,145800,2029629980,10880,10870,10880,10870,257
|
|
20230825,145700,2026834210,10880,10880,10880,10880,228
|
|
20230825,145600,2024353570,10890,10890,10890,10890,16
|
|
20230825,145500,2024179330,10890,10890,10900,10840,184
|
|
20230825,145400,2022182840,10890,10890,10900,10890,63
|
|
20230825,145300,2021496480,10900,10830,10900,10830,100
|
|
20230825,145200,2020412230,10830,10820,10830,10820,678
|
|
20230825,145100,2013073270,10820,10800,10820,10800,79
|
|
20230825,145000,2012219490,10800,10750,10800,10750,488
|
|
20230825,144900,2006956650,10750,10740,10750,10740,1523
|
|
20230825,144800,1990584790,10750,10760,10770,10750,361
|
|
20230825,144700,1986702990,10760,10780,10800,10760,261
|
|
20230825,144600,1983888330,10760,10760,10770,10760,179
|
|
20230825,144500,1981961290,10750,10750,10750,10750,30
|
|
20230825,144400,1981638790,10750,10770,10770,10700,96
|
|
20230825,144300,1980609490,10770,10760,10770,10760,113
|
|
20230825,144200,1979393510,10760,10750,10770,10680,34
|
|
20230825,144100,1979028470,10710,10690,10780,10690,447
|
|
20230825,144000,1974243380,10680,10640,10680,10640,57
|
|
20230825,143900,1973636850,10630,10620,10630,10610,2310
|
|
20230825,143800,1949113330,10620,10650,10650,10620,574
|
|
20230825,143700,1943017330,10650,10660,10680,10620,2327
|
|
20230825,143600,1918238640,10680,10650,10680,10650,176
|
|
20230825,143500,1916362380,10660,10690,10690,10660,501
|
|
20230825,143400,1911015400,10770,10690,10770,10680,388
|
|
20230825,143300,1906849850,10680,10750,10750,10650,13108
|
|
20230825,143200,1766739000,10750,10770,10770,10750,2035
|
|
20230825,143100,1744853690,10760,10760,10760,10760,1
|
|
20230825,143000,1744842930,10760,10760,10810,10760,196
|
|
20230825,142900,1742733920,10820,10820,10820,10820,1
|
|
20230825,142800,1742723100,10830,10830,10830,10780,504
|
|
20230825,142700,1737289180,10830,10810,10830,10810,301
|
|
20230825,142600,1734035350,10790,10800,10800,10790,3404
|
|
20230825,142500,1697286530,10810,10860,10860,10800,8
|
|
20230825,142400,1697199960,10860,10860,10860,10800,2006
|
|
20230825,142300,1675534480,10860,10860,10860,10860,2
|
|
20230825,142200,1675512760,10810,10820,10820,10810,948
|
|
20230825,142100,1665263790,10810,10810,10810,10810,0
|
|
20230825,142000,1665263790,10810,10810,10810,10810,0
|
|
20230825,141900,1665263790,10810,10820,10820,10810,20
|
|
20230825,141800,1665047540,10810,10810,10820,10810,431
|
|
20230825,141700,1660384920,10820,10820,10820,10820,0
|
|
20230825,141600,1660384920,10820,10820,10820,10820,7
|
|
20230825,141500,1660309180,10820,10820,10820,10820,191
|
|
20230825,141400,1658242560,10810,10810,10810,10810,18
|
|
20230825,141300,1658047980,10820,10820,10820,10820,0
|
|
20230825,141200,1658047980,10820,10810,10820,10810,20
|
|
20230825,141100,1657831590,10810,10830,10830,10810,353
|
|
20230825,141000,1654014940,10830,10830,10830,10830,0
|
|
20230825,140900,1654014940,10830,10840,10840,10830,32
|
|
20230825,140800,1653668370,10840,10840,10840,10840,4
|
|
20230825,140700,1653625010,10830,10830,10830,10830,171
|
|
20230825,140600,1651773080,10830,10830,10830,10830,474
|
|
20230825,140500,1646639660,10830,10830,10830,10830,10
|
|
20230825,140400,1646531360,10840,10850,10850,10840,2
|
|
20230825,140300,1646509670,10850,10850,10850,10850,0
|
|
20230825,140200,1646509670,10850,10850,10850,10850,2
|
|
20230825,140100,1646487970,10860,10860,10860,10860,0
|
|
20230825,140000,1646487970,10860,10860,10860,10860,0
|
|
20230825,135900,1646487970,10860,10860,10860,10860,785
|
|
20230825,135800,1637962870,10900,10900,10900,10900,6
|
|
20230825,135700,1637897470,10920,10900,10920,10900,918
|
|
20230825,135600,1627891250,10900,10900,10900,10900,80
|
|
20230825,135500,1627019250,10900,10860,10900,10860,188
|
|
20230825,135400,1624976490,10860,10840,10860,10840,417
|
|
20230825,135300,1620448930,10860,10820,10860,10820,1402
|
|
20230825,135200,1605279010,10860,10840,10860,10840,1439
|
|
20230825,135100,1589654030,10860,10860,10860,10860,0
|
|
20230825,135000,1589654030,10860,10860,10860,10840,70
|
|
20230825,134900,1588894010,10860,10840,10860,10840,516
|
|
20230825,134800,1583299880,10840,10840,10840,10840,561
|
|
20230825,134700,1577218640,10850,10830,10850,10830,400
|
|
20230825,134600,1572881460,10790,10830,10830,10790,33
|
|
20230825,134500,1572524700,10830,10720,10830,10720,4920
|
|
20230825,134400,1519606170,10720,10750,10750,10720,1623
|
|
20230825,134300,1502195880,10750,10750,10760,10750,307
|
|
20230825,134200,1498895580,10760,10760,10760,10740,1586
|
|
20230825,134100,1481838540,10760,10740,10760,10740,806
|
|
20230825,134000,1473182080,10740,10740,10740,10740,7
|
|
20230825,133900,1473106900,10740,10740,10780,10720,434
|
|
20230825,133800,1468450450,10730,10750,10750,10720,1543
|
|
20230825,133700,1451893060,10750,10770,10780,10750,1125
|
|
20230825,133600,1439794550,10770,10770,10790,10770,535
|
|
20230825,133500,1434032440,10800,10800,10800,10770,3260
|
|
20230825,133400,1398846940,10800,10810,10810,10800,266
|
|
20230825,133300,1395971650,10810,10830,10830,10810,224
|
|
20230825,133200,1393548190,10830,10860,10860,10830,252
|
|
20230825,133100,1390815990,10850,10900,10900,10850,2983
|
|
20230825,133000,1358449230,10920,10860,10920,10860,149
|
|
20230825,132900,1356831030,10930,10920,10930,10920,5
|
|
20230825,132800,1356776390,10850,10850,10850,10850,80
|
|
20230825,132700,1355908390,10820,10810,10820,10810,527
|
|
20230825,132600,1350206550,10800,10800,10800,10800,664
|
|
20230825,132500,1343035350,10800,10800,10800,10800,35
|
|
20230825,132400,1342657350,10790,10810,10810,10790,2986
|
|
20230825,132300,1310419850,10810,10810,10820,10810,674
|
|
20230825,132200,1303133890,10810,10820,10820,10800,1500
|
|
20230825,132100,1286914440,10820,10830,10840,10820,2427
|
|
20230825,132000,1260635480,10830,10840,10850,10830,194
|
|
20230825,131900,1258533330,10830,10850,10850,10830,2117
|
|
20230825,131800,1235583530,10850,10850,10850,10850,27
|
|
20230825,131700,1235290580,10850,10850,10850,10840,545
|
|
20230825,131600,1229382330,10850,10850,10850,10850,138
|
|
20230825,131500,1227885030,10850,10850,10850,10840,458
|
|
20230825,131400,1222919830,10850,10850,10850,10840,509
|
|
20230825,131300,1217398190,10840,10870,10870,10840,1708
|
|
20230825,131200,1198862290,10880,10900,10900,10880,12
|
|
20230825,131100,1198731650,10890,10900,10900,10890,606
|
|
20230825,131000,1192126270,10930,10930,10930,10930,0
|
|
20230825,130900,1192126270,10930,10930,10930,10930,870
|
|
20230825,130800,1182617170,10930,10920,10930,10920,4
|
|
20230825,130700,1182573480,10920,10920,10920,10920,1
|
|
20230825,130600,1182562560,10920,10900,10920,10900,100
|
|
20230825,130500,1181470890,10900,10900,10900,10900,35
|
|
20230825,130400,1181089390,10900,10900,10900,10900,1
|
|
20230825,130300,1181078490,10900,10900,10900,10900,0
|
|
20230825,130200,1181078490,10900,10870,10900,10860,176
|
|
20230825,130100,1179166540,10910,10910,10910,10910,308
|
|
20230825,130000,1175806260,10900,10880,10900,10880,6
|
|
20230825,125900,1175740940,10910,10880,10910,10880,7
|
|
20230825,125800,1175664680,10880,10860,10880,10850,51
|
|
20230825,125700,1175111250,10880,10880,10880,10880,30
|
|
20230825,125600,1174784850,10880,10880,10880,10840,1086
|
|
20230825,125500,1162988410,10870,10840,10870,10840,142
|
|
20230825,125400,1161449100,10850,10880,10880,10850,1368
|
|
20230825,125300,1146604320,10910,10880,10910,10880,2
|
|
20230825,125200,1146582530,10880,10860,10910,10860,111
|
|
20230825,125100,1145375330,10880,10880,10880,10880,1
|
|
20230825,125000,1145364450,10860,10860,10860,10860,150
|
|
20230825,124900,1143735450,10890,10860,10890,10860,725
|
|
20230825,124800,1135855200,10890,10890,10890,10890,9
|
|
20230825,124700,1135757190,10890,10870,10890,10870,19
|
|
20230825,124600,1135550640,10870,10870,10870,10870,13
|
|
20230825,124500,1135409330,10890,10870,10890,10860,230
|
|
20230825,124400,1132911260,10910,10910,10910,10910,0
|
|
20230825,124300,1132911260,10910,10860,10910,10860,166
|
|
20230825,124200,1131108450,10860,10900,10910,10860,837
|
|
20230825,124100,1122015940,10880,10880,10880,10880,1
|
|
20230825,124000,1122005060,10890,10900,10900,10860,249
|
|
20230825,123900,1119296200,10920,10920,10920,10920,10
|
|
20230825,123800,1119187000,10850,10860,10860,10850,1300
|
|
20230825,123700,1105081180,10870,10900,10900,10870,2104
|
|
20230825,123600,1082184760,10900,10900,10900,10900,0
|
|
20230825,123500,1082184760,10900,10900,10900,10900,0
|
|
20230825,123400,1082184760,10900,10900,10900,10900,50
|
|
20230825,123300,1081639760,10900,10920,10920,10900,1000
|
|
20230825,123200,1070739180,10930,10930,10930,10930,7
|
|
20230825,123100,1070662670,10930,10930,10930,10930,10
|
|
20230825,123000,1070553370,10940,10940,10940,10940,4
|
|
20230825,122900,1070509610,10930,10930,10930,10930,33
|
|
20230825,122800,1070148920,10930,10940,10940,10930,25
|
|
20230825,122700,1069875470,10940,10920,10950,10920,16
|
|
20230825,122600,1069700450,10910,10910,10910,10910,40
|
|
20230825,122500,1069264050,10910,10910,10910,10910,500
|
|
20230825,122400,1063809050,10900,10900,10900,10900,15
|
|
20230825,122300,1063645550,10900,10890,10900,10890,13
|
|
20230825,122200,1063503960,10880,10880,10880,10880,3
|
|
20230825,122100,1063471320,10900,10880,10900,10880,182
|
|
20230825,122000,1061491130,10900,10900,10930,10890,589
|
|
20230825,121900,1055071960,10920,10920,10920,10900,259
|
|
20230825,121800,1052243880,10900,10900,10940,10900,133
|
|
20230825,121700,1050794120,10900,10910,10910,10900,644
|
|
20230825,121600,1043772490,10980,10910,10980,10910,409
|
|
20230825,121500,1039310230,10910,11000,11000,10900,13026
|
|
20230825,121400,896896660,10970,10980,10980,10970,272
|
|
20230825,121300,893910240,11010,10980,11010,10980,27
|
|
20230825,121200,893613000,10980,10980,10980,10980,10
|
|
20230825,121100,893503200,11010,10980,11010,10980,2
|
|
20230825,121000,893481210,10980,10980,10980,10980,0
|
|
20230825,120900,893481210,10980,10980,10980,10980,22
|
|
20230825,120800,893239650,10980,10980,10980,10980,1
|
|
20230825,120700,893228670,10980,10980,10980,10980,600
|
|
20230825,120600,886640670,10980,10980,10980,10980,2
|
|
20230825,120500,886618710,10980,10980,10980,10980,304
|
|
20230825,120400,883280790,10980,10980,10980,10980,0
|
|
20230825,120300,883280790,10980,10980,10980,10980,50
|
|
20230825,120200,882731790,10980,11030,11030,10980,2
|
|
20230825,120100,882709780,10980,10970,10980,10970,103
|
|
20230825,120000,881579860,10970,10980,10980,10970,8
|
|
20230825,115900,881492040,10980,10980,10980,10980,2
|
|
20230825,115800,881470080,10980,10990,10990,10980,898
|
|
20230825,115700,871608830,10990,10990,10990,10990,150
|
|
20230825,115600,869960330,10990,10990,10990,10990,0
|
|
20230825,115500,869960330,10990,10990,10990,10990,0
|
|
20230825,115400,869960330,10990,10990,10990,10990,1
|
|
20230825,115300,869949340,10990,10990,10990,10990,0
|
|
20230825,115200,869949340,10990,10990,10990,10990,0
|
|
20230825,115100,869949340,10990,10990,10990,10990,21
|
|
20230825,115000,869718550,10990,10990,10990,10990,0
|
|
20230825,114900,869718550,10990,10990,10990,10990,2
|
|
20230825,114800,869696570,11060,11060,11060,11060,0
|
|
20230825,114700,869696570,11060,11060,11070,11050,51
|
|
20230825,114600,869132710,11070,10990,11080,10990,319
|
|
20230825,114500,865608150,11000,11000,11000,11000,300
|
|
20230825,114400,862308150,10960,10990,11000,10960,14
|
|
20230825,114300,862154490,10990,10990,10990,10990,1
|
|
20230825,114200,862143500,10990,10990,10990,10990,0
|
|
20230825,114100,862143500,10990,10990,10990,10990,0
|
|
20230825,114000,862143500,10990,10990,10990,10990,1
|
|
20230825,113900,862132510,10990,10990,10990,10990,101
|
|
20230825,113800,861022520,10960,10960,10990,10960,400
|
|
20230825,113700,856633000,10960,10970,10970,10960,496
|
|
20230825,113600,851193950,10970,10970,10970,10970,28
|
|
20230825,113500,850886790,10970,10970,10970,10970,60
|
|
20230825,113400,850228590,11000,11000,11000,11000,1
|
|
20230825,113300,850217590,10980,10980,10980,10970,261
|
|
20230825,113200,847352310,10990,10990,10990,10990,114
|
|
20230825,113100,846099450,11000,11000,11000,10990,20
|
|
20230825,113000,845879460,11000,10990,11000,10990,25
|
|
20230825,112900,845604670,11000,11000,11000,11000,0
|
|
20230825,112800,845604670,11000,11000,11000,11000,9
|
|
20230825,112700,845505670,11000,11000,11000,11000,5
|
|
20230825,112600,845450670,10990,10990,10990,10990,0
|
|
20230825,112500,845450670,10990,10990,10990,10990,0
|
|
20230825,112400,845450670,10990,10990,10990,10990,0
|
|
20230825,112300,845450670,10990,10990,10990,10990,1
|
|
20230825,112200,845439680,10990,10990,10990,10990,34
|
|
20230825,112100,845066020,11000,10990,11000,10990,7
|
|
20230825,112000,844989070,10990,10990,10990,10990,4
|
|
20230825,111900,844945110,11000,11000,11000,11000,55
|
|
20230825,111800,844340110,11000,11000,11000,11000,52
|
|
20230825,111700,843768110,11000,11000,11000,11000,200
|
|
20230825,111600,841568110,11000,11030,11030,11000,105
|
|
20230825,111500,840412960,11070,11070,11070,11070,0
|
|
20230825,111400,840412960,11070,11070,11080,11070,664
|
|
20230825,111300,833061480,11070,11070,11070,11070,5
|
|
20230825,111200,833006130,11080,11080,11080,11080,138
|
|
20230825,111100,831477090,11080,11080,11080,11080,6
|
|
20230825,111000,831410610,11100,11070,11100,11070,21
|
|
20230825,110900,831177840,11070,11070,11070,11070,40
|
|
20230825,110800,830735040,11040,11040,11040,11040,0
|
|
20230825,110700,830735040,11040,11000,11040,11000,752
|
|
20230825,110600,822443840,10960,10960,10960,10960,339
|
|
20230825,110500,818728400,10960,10960,10960,10960,0
|
|
20230825,110400,818728400,10960,11010,11010,10960,325
|
|
20230825,110300,815159450,11010,11010,11010,11010,1
|
|
20230825,110200,815148440,10950,10950,10950,10950,0
|
|
20230825,110100,815148440,10950,10970,10970,10950,1150
|
|
20230825,110000,802550980,10960,10960,10960,10960,0
|
|
20230825,105900,802550980,10960,10970,10970,10960,1000
|
|
20230825,105800,791588160,10970,10970,10980,10970,101
|
|
20230825,105700,790480150,10970,11020,11020,10970,18
|
|
20230825,105600,790281840,11020,10970,11020,10970,2
|
|
20230825,105500,790259850,10970,10970,10970,10970,2
|
|
20230825,105400,790237910,10970,10970,10970,10970,110
|
|
20230825,105300,789031210,10970,10970,10970,10970,2
|
|
20230825,105200,789009270,11020,10970,11020,10970,3
|
|
20230825,105100,788976260,10970,10990,10990,10970,1192
|
|
20230825,105000,775890060,10990,10990,11030,10990,77
|
|
20230825,104900,775043790,10980,10980,10980,10980,0
|
|
20230825,104800,775043790,10980,10980,10980,10980,0
|
|
20230825,104700,775043790,10980,11040,11040,10980,577
|
|
20230825,104600,768675820,11010,11000,11010,11000,449
|
|
20230825,104500,763732920,11000,11000,11000,10960,13
|
|
20230825,104400,763590000,11000,10960,11000,10930,7827
|
|
20230825,104300,677976770,11050,11000,11050,10960,6208
|
|
20230825,104200,609871730,11050,10980,11060,10980,11
|
|
20230825,104100,609750800,10980,11030,11060,10980,6391
|
|
20230825,104000,539510680,11020,11020,11020,11020,0
|
|
20230825,103900,539510680,11020,11020,11020,11020,419
|
|
20230825,103800,534893300,11000,11000,11010,11000,201
|
|
20230825,103700,532682290,11020,11040,11040,11000,475
|
|
20230825,103600,527453330,11040,11040,11040,11040,100
|
|
20230825,103500,526349330,11020,11020,11020,11020,3
|
|
20230825,103400,526316270,11020,11020,11020,11020,3
|
|
20230825,103300,526283210,11020,11040,11060,11020,42
|
|
20230825,103200,525819710,11040,11050,11050,11040,123
|
|
20230825,103100,524460850,11040,11060,11060,11040,285
|
|
20230825,103000,521311470,11000,11030,11030,11000,7302
|
|
20230825,102900,440915360,11060,11040,11060,11030,281
|
|
20230825,102800,437815750,11040,11040,11060,11030,519
|
|
20230825,102700,432086970,11040,11040,11040,11040,94
|
|
20230825,102600,431049210,11040,11050,11050,11040,393
|
|
20230825,102500,426710020,11040,11040,11040,11040,0
|
|
20230825,102400,426710020,11040,11050,11050,11040,264
|
|
20230825,102300,423794850,11040,11040,11040,11040,103
|
|
20230825,102200,422657730,11040,11060,11060,11040,1519
|
|
20230825,102100,405883460,11060,11070,11070,11060,116
|
|
20230825,102000,404600340,11070,11070,11070,11070,37
|
|
20230825,101900,404190750,11070,11070,11070,11070,263
|
|
20230825,101800,401279340,11080,11080,11080,11080,12
|
|
20230825,101700,401146380,11070,11070,11070,11070,2
|
|
20230825,101600,401124240,11080,11080,11080,11080,2
|
|
20230825,101500,401102080,11070,11070,11070,11070,123
|
|
20230825,101400,399740470,11080,11080,11080,11080,234
|
|
20230825,101300,397147750,11080,11080,11080,11080,11
|
|
20230825,101200,397025870,11080,11100,11100,11080,124
|
|
20230825,101100,395650650,11120,11120,11120,11120,0
|
|
20230825,101000,395650650,11120,11120,11120,11120,20
|
|
20230825,100900,395428250,11120,11100,11160,11100,99
|
|
20230825,100800,394327300,11100,11090,11100,11090,110
|
|
20230825,100700,393106350,11100,11090,11100,11090,163
|
|
20230825,100600,391298480,11100,11110,11110,11090,371
|
|
20230825,100500,387177030,11110,11090,11110,11080,231
|
|
20230825,100400,384616620,11120,11120,11120,11100,659
|
|
20230825,100300,377290000,11130,11180,11180,11130,178
|
|
20230825,100200,375304150,11190,11190,11190,11190,0
|
|
20230825,100100,375304150,11190,11150,11190,11150,34
|
|
20230825,100000,374924460,11150,11130,11150,11130,492
|
|
20230825,095900,369441730,11120,11120,11120,11120,247
|
|
20230825,095800,366695090,11120,11120,11120,11120,0
|
|
20230825,095700,366695090,11120,11120,11120,11120,21
|
|
20230825,095600,366461570,11120,11140,11140,11120,924
|
|
20230825,095500,356181010,11140,11130,11140,11130,12
|
|
20230825,095400,356047340,11120,11120,11120,11120,506
|
|
20230825,095300,350420620,11120,11120,11120,11120,309
|
|
20230825,095200,346984540,11120,11090,11120,11090,163
|
|
20230825,095100,345174350,11100,11100,11100,11100,6
|
|
20230825,095000,345107750,11100,11100,11100,11100,442
|
|
20230825,094900,340201550,11100,11110,11110,11100,37
|
|
20230825,094800,339790590,11110,11110,11110,11110,10
|
|
20230825,094700,339679490,11110,11110,11110,11110,19
|
|
20230825,094600,339468400,11110,11110,11110,11110,28
|
|
20230825,094500,339157320,11100,11100,11100,11100,56
|
|
20230825,094400,338535720,11080,11080,11080,11080,17
|
|
20230825,094300,338347360,11100,11100,11100,11100,1104
|
|
20230825,094200,326092960,11090,11090,11090,11090,300
|
|
20230825,094100,322765960,11090,11090,11090,11090,224
|
|
20230825,094000,320281800,11090,11090,11090,11090,6
|
|
20230825,093900,320215260,11100,11100,11100,11100,110
|
|
20230825,093800,318994260,11110,11100,11110,11100,79
|
|
20230825,093700,318117270,11100,11050,11110,11050,155
|
|
20230825,093600,316404360,11050,11120,11120,11030,1718
|
|
20230825,093500,297396320,11190,11190,11190,11190,102
|
|
20230825,093400,296254940,11190,11110,11190,11090,3177
|
|
20230825,093300,260999760,11110,11170,11170,11110,119
|
|
20230825,093200,259677610,11100,11160,11180,11090,1600
|
|
20230825,093100,241900160,11190,11190,11190,11160,155
|
|
20230825,093000,240169510,11160,11160,11160,11160,228
|
|
20230825,092900,237625030,11150,11160,11160,11150,476
|
|
20230825,092800,232317530,11150,11170,11240,11150,921
|
|
20230825,092700,222015510,11190,11200,11200,11130,316
|
|
20230825,092600,218484350,11200,11210,11210,11200,352
|
|
20230825,092500,214540890,11200,11200,11200,11200,1
|
|
20230825,092400,214529690,11190,11200,11210,11190,51
|
|
20230825,092300,213958970,11140,11200,11200,11140,207
|
|
20230825,092200,211648440,11200,11200,11200,11200,1
|
|
20230825,092100,211637240,11210,11220,11250,11210,1585
|
|
20230825,092000,193851590,11240,11260,11260,11220,22
|
|
20230825,091900,193604420,11250,11230,11250,11230,101
|
|
20230825,091800,192468450,11230,11220,11230,11220,30
|
|
20230825,091700,192131750,11230,11210,11230,11210,65
|
|
20230825,091600,191402830,11170,11200,11230,11170,193
|
|
20230825,091500,189243040,11200,11150,11200,11060,1039
|
|
20230825,091400,177657550,11060,11200,11200,11030,1107
|
|
20230825,091300,165416070,11190,11180,11190,11180,191
|
|
20230825,091200,163279850,11180,11150,11180,11150,124
|
|
20230825,091100,161895330,11170,11200,11200,11170,210
|
|
20230825,091000,159547010,11200,11230,11230,11200,374
|
|
20230825,090900,155358100,11230,11240,11240,11230,11
|
|
20230825,090800,155234470,11240,11240,11240,11240,426
|
|
20230825,090700,150446230,11240,11300,11300,11170,4
|
|
20230825,090600,150401350,11170,11350,11350,11120,100
|
|
20230825,090500,149283160,11350,11060,11350,11060,6295
|
|
20230825,090400,79295530,10990,11010,11030,10980,2933
|
|
20230825,090300,47029210,11010,11100,11100,11010,1852
|
|
20230825,090200,26587250,11090,11080,11100,11080,734
|
|
20230825,090100,18449070,11090,11090,11090,11020,653
|
|
20230825,090000,11214700,11090,11150,11150,11090,1007
|