673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201000,5741209720,7990,7990,7990,7990,7455
|
|
20230825,200900,5741209720,7990,7990,7990,7990,0
|
|
20230825,200800,5741209720,7990,7990,7990,7990,0
|
|
20230825,200700,5741209720,7990,7990,7990,7990,0
|
|
20230825,200600,5741209720,7990,7990,7990,7990,0
|
|
20230825,200500,5741209720,7990,7990,7990,7990,0
|
|
20230825,200400,5741209720,7990,7990,7990,7990,0
|
|
20230825,200300,5741209720,7990,7990,7990,7990,0
|
|
20230825,200200,5741209720,7990,7990,7990,7990,0
|
|
20230825,200100,5741209720,7990,7990,7990,7990,0
|
|
20230825,200000,5741209720,7990,7990,7990,7990,0
|
|
20230825,195900,5741209720,7990,7990,7990,7990,0
|
|
20230825,195800,5741209720,7990,7990,7990,7990,0
|
|
20230825,195700,5741209720,7990,7990,7990,7990,0
|
|
20230825,195600,5741209720,7990,7990,7990,7990,0
|
|
20230825,195500,5741209720,7990,7990,7990,7990,0
|
|
20230825,195400,5741209720,7990,7990,7990,7990,0
|
|
20230825,195300,5741209720,7990,7990,7990,7990,0
|
|
20230825,195200,5741209720,7990,7990,7990,7990,0
|
|
20230825,195100,5741209720,7990,7990,7990,7990,0
|
|
20230825,195000,5741209720,7990,7990,7990,7990,0
|
|
20230825,194900,5741209720,7990,7990,7990,7990,0
|
|
20230825,194800,5741209720,7990,7990,7990,7990,0
|
|
20230825,194700,5741209720,7990,7990,7990,7990,0
|
|
20230825,194600,5741209720,7990,7990,7990,7990,0
|
|
20230825,194500,5741209720,7990,7990,7990,7990,0
|
|
20230825,194400,5741209720,7990,7990,7990,7990,0
|
|
20230825,194300,5741209720,7990,7990,7990,7990,0
|
|
20230825,194200,5741209720,7990,7990,7990,7990,0
|
|
20230825,194100,5741209720,7990,7990,7990,7990,0
|
|
20230825,194000,5741209720,7990,7990,7990,7990,7455
|
|
20230825,193900,5741209720,7990,7990,7990,7990,0
|
|
20230825,193800,5741209720,7990,7990,7990,7990,0
|
|
20230825,193700,5741209720,7990,7990,7990,7990,0
|
|
20230825,193600,5741209720,7990,7990,7990,7990,0
|
|
20230825,193500,5741209720,7990,7990,7990,7990,0
|
|
20230825,193400,5741209720,7990,7990,7990,7990,0
|
|
20230825,193300,5741209720,7990,7990,7990,7990,0
|
|
20230825,193200,5741209720,7990,7990,7990,7990,0
|
|
20230825,193100,5741209720,7990,7990,7990,7990,0
|
|
20230825,193000,5741209720,7990,7990,7990,7990,0
|
|
20230825,192900,5741209720,7990,7990,7990,7990,0
|
|
20230825,192800,5741209720,7990,7990,7990,7990,0
|
|
20230825,192700,5741209720,7990,7990,7990,7990,0
|
|
20230825,192600,5741209720,7990,7990,7990,7990,0
|
|
20230825,192500,5741209720,7990,7990,7990,7990,0
|
|
20230825,192400,5741209720,7990,7990,7990,7990,0
|
|
20230825,192300,5741209720,7990,7990,7990,7990,0
|
|
20230825,192200,5741209720,7990,7990,7990,7990,0
|
|
20230825,192100,5741209720,7990,7990,7990,7990,0
|
|
20230825,192000,5741209720,7990,7990,7990,7990,0
|
|
20230825,191900,5741209720,7990,7990,7990,7990,0
|
|
20230825,191800,5741209720,7990,7990,7990,7990,0
|
|
20230825,191700,5741209720,7990,7990,7990,7990,0
|
|
20230825,191600,5741209720,7990,7990,7990,7990,0
|
|
20230825,191500,5741209720,7990,7990,7990,7990,0
|
|
20230825,191400,5741209720,7990,7990,7990,7990,0
|
|
20230825,191300,5741209720,7990,7990,7990,7990,0
|
|
20230825,191200,5741209720,7990,7990,7990,7990,0
|
|
20230825,191100,5741209720,7990,7990,7990,7990,0
|
|
20230825,191000,5741209720,7990,7990,7990,7990,7455
|
|
20230825,190900,5741209720,7990,7990,7990,7990,0
|
|
20230825,190800,5741209720,7990,7990,7990,7990,0
|
|
20230825,190700,5741209720,7990,7990,7990,7990,0
|
|
20230825,190600,5741209720,7990,7990,7990,7990,0
|
|
20230825,190500,5741209720,7990,7990,7990,7990,0
|
|
20230825,190400,5741209720,7990,7990,7990,7990,0
|
|
20230825,190300,5741209720,7990,7990,7990,7990,0
|
|
20230825,190200,5741209720,7990,7990,7990,7990,0
|
|
20230825,190100,5741209720,7990,7990,7990,7990,0
|
|
20230825,190000,5741209720,7990,7990,7990,7990,0
|
|
20230825,185900,5741209720,7990,7990,7990,7990,0
|
|
20230825,185800,5741209720,7990,7990,7990,7990,0
|
|
20230825,185700,5741209720,7990,7990,7990,7990,0
|
|
20230825,185600,5741209720,7990,7990,7990,7990,0
|
|
20230825,185500,5741209720,7990,7990,7990,7990,0
|
|
20230825,185400,5741209720,7990,7990,7990,7990,0
|
|
20230825,185300,5741209720,7990,7990,7990,7990,0
|
|
20230825,185200,5741209720,7990,7990,7990,7990,0
|
|
20230825,185100,5741209720,7990,7990,7990,7990,0
|
|
20230825,185000,5741209720,7990,7990,7990,7990,0
|
|
20230825,184900,5741209720,7990,7990,7990,7990,0
|
|
20230825,184800,5741209720,7990,7990,7990,7990,0
|
|
20230825,184700,5741209720,7990,7990,7990,7990,0
|
|
20230825,184600,5741209720,7990,7990,7990,7990,0
|
|
20230825,184500,5741209720,7990,7990,7990,7990,0
|
|
20230825,184400,5741209720,7990,7990,7990,7990,0
|
|
20230825,184300,5741209720,7990,7990,7990,7990,0
|
|
20230825,184200,5741209720,7990,7990,7990,7990,0
|
|
20230825,184100,5741209720,7990,7990,7990,7990,0
|
|
20230825,184000,5741209720,7990,7990,7990,7990,7455
|
|
20230825,183900,5741209720,7990,7990,7990,7990,0
|
|
20230825,183800,5741209720,7990,7990,7990,7990,0
|
|
20230825,183700,5741209720,7990,7990,7990,7990,0
|
|
20230825,183600,5741209720,7990,7990,7990,7990,0
|
|
20230825,183500,5741209720,7990,7990,7990,7990,0
|
|
20230825,183400,5741209720,7990,7990,7990,7990,0
|
|
20230825,183300,5741209720,7990,7990,7990,7990,0
|
|
20230825,183200,5741209720,7990,7990,7990,7990,0
|
|
20230825,183100,5741209720,7990,7990,7990,7990,0
|
|
20230825,183000,5741209720,7990,7990,7990,7990,0
|
|
20230825,182900,5741209720,7990,7990,7990,7990,0
|
|
20230825,182800,5741209720,7990,7990,7990,7990,0
|
|
20230825,182700,5741209720,7990,7990,7990,7990,0
|
|
20230825,182600,5741209720,7990,7990,7990,7990,0
|
|
20230825,182500,5741209720,7990,7990,7990,7990,0
|
|
20230825,182400,5741209720,7990,7990,7990,7990,0
|
|
20230825,182300,5741209720,7990,7990,7990,7990,0
|
|
20230825,182200,5741209720,7990,7990,7990,7990,0
|
|
20230825,182100,5741209720,7990,7990,7990,7990,0
|
|
20230825,182000,5741209720,7990,7990,7990,7990,0
|
|
20230825,181900,5741209720,7990,7990,7990,7990,0
|
|
20230825,181800,5741209720,7990,7990,7990,7990,0
|
|
20230825,181700,5741209720,7990,7990,7990,7990,0
|
|
20230825,181600,5741209720,7990,7990,7990,7990,0
|
|
20230825,181500,5741209720,7990,7990,7990,7990,0
|
|
20230825,181400,5741209720,7990,7990,7990,7990,0
|
|
20230825,181300,5741209720,7990,7990,7990,7990,0
|
|
20230825,181200,5741209720,7990,7990,7990,7990,0
|
|
20230825,181100,5741209720,7990,7990,7990,7990,0
|
|
20230825,181000,5741209720,7990,7990,7990,7990,7455
|
|
20230825,180900,5741209720,7990,7990,7990,7990,0
|
|
20230825,180800,5741209720,7990,7990,7990,7990,0
|
|
20230825,180700,5741209720,7990,7990,7990,7990,0
|
|
20230825,180600,5741209720,7990,7990,7990,7990,0
|
|
20230825,180500,5741209720,7990,7990,7990,7990,0
|
|
20230825,180400,5741209720,7990,7990,7990,7990,0
|
|
20230825,180300,5741209720,7990,7990,7990,7990,0
|
|
20230825,180200,5741209720,7990,7990,7990,7990,0
|
|
20230825,180100,5741209720,7990,7990,7990,7990,0
|
|
20230825,180000,5741209720,7990,7990,7990,7990,0
|
|
20230825,175900,5741209720,7990,7990,7990,7990,0
|
|
20230825,175800,5741209720,7990,7990,7990,7990,0
|
|
20230825,175700,5741209720,7990,7990,7990,7990,0
|
|
20230825,175600,5741209720,7990,7990,7990,7990,0
|
|
20230825,175500,5741209720,7990,7990,7990,7990,0
|
|
20230825,175400,5741209720,7990,7990,7990,7990,0
|
|
20230825,175300,5741209720,7990,7990,7990,7990,0
|
|
20230825,175200,5741209720,7990,7990,7990,7990,0
|
|
20230825,175100,5741209720,7990,7990,7990,7990,0
|
|
20230825,175000,5741209720,7990,7990,7990,7990,0
|
|
20230825,174900,5741209720,7990,7990,7990,7990,0
|
|
20230825,174800,5741209720,7990,7990,7990,7990,0
|
|
20230825,174700,5741209720,7990,7990,7990,7990,0
|
|
20230825,174600,5741209720,7990,7990,7990,7990,0
|
|
20230825,174500,5741209720,7990,7990,7990,7990,0
|
|
20230825,174400,5741209720,7990,7990,7990,7990,0
|
|
20230825,174300,5741209720,7990,7990,7990,7990,0
|
|
20230825,174200,5741209720,7990,7990,7990,7990,0
|
|
20230825,174100,5741209720,7990,7990,7990,7990,0
|
|
20230825,174000,5741209720,7990,7990,7990,7990,7455
|
|
20230825,173900,5741209720,7990,7990,7990,7990,0
|
|
20230825,173800,5741209720,7990,7990,7990,7990,0
|
|
20230825,173700,5741209720,7990,7990,7990,7990,0
|
|
20230825,173600,5741209720,7990,7990,7990,7990,0
|
|
20230825,173500,5741209720,7990,7990,7990,7990,0
|
|
20230825,173400,5741209720,7990,7990,7990,7990,0
|
|
20230825,173300,5741209720,7990,7990,7990,7990,0
|
|
20230825,173200,5741209720,7990,7990,7990,7990,0
|
|
20230825,173100,5741209720,7990,7990,7990,7990,0
|
|
20230825,173000,5741209720,7990,7990,7990,7990,0
|
|
20230825,172900,5741209720,7990,7990,7990,7990,0
|
|
20230825,172800,5741209720,7990,7990,7990,7990,0
|
|
20230825,172700,5741209720,7990,7990,7990,7990,0
|
|
20230825,172600,5741209720,7990,7990,7990,7990,0
|
|
20230825,172500,5741209720,7990,7990,7990,7990,0
|
|
20230825,172400,5741209720,7990,7990,7990,7990,0
|
|
20230825,172300,5741209720,7990,7990,7990,7990,0
|
|
20230825,172200,5741209720,7990,7990,7990,7990,0
|
|
20230825,172100,5741209720,7990,7990,7990,7990,0
|
|
20230825,172000,5741209720,7990,7990,7990,7990,0
|
|
20230825,171900,5741209720,7990,7990,7990,7990,0
|
|
20230825,171800,5741209720,7990,7990,7990,7990,0
|
|
20230825,171700,5741209720,7990,7990,7990,7990,0
|
|
20230825,171600,5741209720,7990,7990,7990,7990,0
|
|
20230825,171500,5741209720,7990,7990,7990,7990,0
|
|
20230825,171400,5741209720,7990,7990,7990,7990,0
|
|
20230825,171300,5741209720,7990,7990,7990,7990,0
|
|
20230825,171200,5741209720,7990,7990,7990,7990,0
|
|
20230825,171100,5741209720,7990,7990,7990,7990,0
|
|
20230825,171000,5741209720,7990,7990,7990,7990,7455
|
|
20230825,170900,5741209720,7990,7990,7990,7990,0
|
|
20230825,170800,5741209720,7990,7990,7990,7990,0
|
|
20230825,170700,5741209720,7990,7990,7990,7990,0
|
|
20230825,170600,5741209720,7990,7990,7990,7990,0
|
|
20230825,170500,5741209720,7990,7990,7990,7990,0
|
|
20230825,170400,5741209720,7990,7990,7990,7990,0
|
|
20230825,170300,5741209720,7990,7990,7990,7990,0
|
|
20230825,170200,5741209720,7990,7990,7990,7990,0
|
|
20230825,170100,5741209720,7990,7990,7990,7990,0
|
|
20230825,170000,5741209720,7990,7990,7990,7990,0
|
|
20230825,165900,5741209720,7990,7990,7990,7990,0
|
|
20230825,165800,5741209720,7990,7990,7990,7990,0
|
|
20230825,165700,5741209720,7990,7990,7990,7990,0
|
|
20230825,165600,5741209720,7990,7990,7990,7990,0
|
|
20230825,165500,5741209720,7990,7990,7990,7990,0
|
|
20230825,165400,5741209720,7990,7990,7990,7990,0
|
|
20230825,165300,5741209720,7990,7990,7990,7990,0
|
|
20230825,165200,5741209720,7990,7990,7990,7990,0
|
|
20230825,165100,5741209720,7990,7990,7990,7990,0
|
|
20230825,165000,5741209720,7990,7990,7990,7990,0
|
|
20230825,164900,5741209720,7990,7990,7990,7990,0
|
|
20230825,164800,5741209720,7990,7990,7990,7990,0
|
|
20230825,164700,5741209720,7990,7990,7990,7990,0
|
|
20230825,164600,5741209720,7990,7990,7990,7990,0
|
|
20230825,164500,5741209720,7990,7990,7990,7990,0
|
|
20230825,164400,5741209720,7990,7990,7990,7990,0
|
|
20230825,164300,5741209720,7990,7990,7990,7990,0
|
|
20230825,164200,5741209720,7990,7990,7990,7990,0
|
|
20230825,164100,5741209720,7990,7990,7990,7990,0
|
|
20230825,164000,5741209720,7990,7990,7990,7990,7455
|
|
20230825,163900,5741209720,7990,7990,7990,7990,0
|
|
20230825,163800,5741209720,7990,7990,7990,7990,0
|
|
20230825,163700,5741209720,7990,7990,7990,7990,0
|
|
20230825,163600,5741209720,7990,7990,7990,7990,0
|
|
20230825,163500,5741209720,7990,7990,7990,7990,0
|
|
20230825,163400,5741209720,7990,7990,7990,7990,0
|
|
20230825,163300,5741209720,7990,7990,7990,7990,0
|
|
20230825,163200,5741209720,7990,7990,7990,7990,0
|
|
20230825,163100,5741209720,7990,7990,7990,7990,0
|
|
20230825,163000,5741209720,7990,7990,7990,7990,0
|
|
20230825,162900,5741209720,7990,7990,7990,7990,0
|
|
20230825,162800,5741209720,7990,7990,7990,7990,0
|
|
20230825,162700,5741209720,7990,7990,7990,7990,0
|
|
20230825,162600,5741209720,7990,7990,7990,7990,0
|
|
20230825,162500,5741209720,7990,7990,7990,7990,0
|
|
20230825,162400,5741209720,7990,7990,7990,7990,0
|
|
20230825,162300,5741209720,7990,7990,7990,7990,0
|
|
20230825,162200,5741209720,7990,7990,7990,7990,0
|
|
20230825,162100,5741209720,7990,7990,7990,7990,0
|
|
20230825,162000,5741209720,7990,7990,7990,7990,0
|
|
20230825,161900,5741209720,7990,7990,7990,7990,0
|
|
20230825,161800,5741209720,7990,7990,7990,7990,0
|
|
20230825,161700,5741209720,7990,7990,7990,7990,0
|
|
20230825,161600,5741209720,7990,7990,7990,7990,0
|
|
20230825,161500,5741209720,7990,7990,7990,7990,0
|
|
20230825,161400,5741209720,7990,7990,7990,7990,0
|
|
20230825,161300,5741209720,7990,7990,7990,7990,0
|
|
20230825,161200,5741209720,7990,7990,7990,7990,0
|
|
20230825,161100,5741209720,7990,7990,7990,7990,0
|
|
20230825,161000,5741209720,7990,7990,7990,7990,7455
|
|
20230825,160900,5741209720,7990,7990,7990,7990,0
|
|
20230825,160800,5741209720,7990,7990,7990,7990,0
|
|
20230825,160700,5741209720,7990,7990,7990,7990,0
|
|
20230825,160600,5741209720,7990,7990,7990,7990,0
|
|
20230825,160500,5741209720,7990,7990,7990,7990,0
|
|
20230825,160400,5741209720,7990,7990,7990,7990,0
|
|
20230825,160300,5741209720,7990,7990,7990,7990,0
|
|
20230825,160200,5741209720,7990,7990,7990,7990,0
|
|
20230825,160100,5741209720,7990,7990,7990,7990,0
|
|
20230825,160000,5741209720,7990,7990,7990,7990,0
|
|
20230825,155900,5741209720,7990,7990,7990,7990,0
|
|
20230825,155800,5741209720,7990,7990,7990,7990,0
|
|
20230825,155700,5741209720,7990,7990,7990,7990,0
|
|
20230825,155600,5741209720,7990,7990,7990,7990,0
|
|
20230825,155500,5741209720,7990,7990,7990,7990,0
|
|
20230825,155400,5741209720,7990,7990,7990,7990,0
|
|
20230825,155300,5741209720,7990,7990,7990,7990,0
|
|
20230825,155200,5741209720,7990,7990,7990,7990,0
|
|
20230825,155100,5741209720,7990,7990,7990,7990,0
|
|
20230825,155000,5741209720,7990,7990,7990,7990,0
|
|
20230825,154900,5741209720,7990,7990,7990,7990,0
|
|
20230825,154800,5741209720,7990,7990,7990,7990,0
|
|
20230825,154700,5741209720,7990,7990,7990,7990,0
|
|
20230825,154600,5741209720,7990,7990,7990,7990,0
|
|
20230825,154500,5741209720,7990,7990,7990,7990,0
|
|
20230825,154400,5741209720,7990,7990,7990,7990,0
|
|
20230825,154300,5741209720,7990,7990,7990,7990,0
|
|
20230825,154200,5741209720,7990,7990,7990,7990,0
|
|
20230825,154100,5741209720,7990,7990,7990,7990,0
|
|
20230825,154000,5741209720,7990,7990,7990,7990,7455
|
|
20230825,153900,5741209720,7990,7990,7990,7990,0
|
|
20230825,153800,5741209720,7990,7990,7990,7990,0
|
|
20230825,153700,5741209720,7990,7990,7990,7990,0
|
|
20230825,153600,5741209720,7990,7990,7990,7990,0
|
|
20230825,153500,5741209720,7990,7990,7990,7990,0
|
|
20230825,153400,5741209720,7990,7990,7990,7990,0
|
|
20230825,153300,5741209720,7990,7990,7990,7990,0
|
|
20230825,153200,5741209720,7990,7990,7990,7990,0
|
|
20230825,153100,5741209720,7990,7990,7990,7990,0
|
|
20230825,153000,5741209720,7990,7990,7990,7990,7455
|
|
20230825,152900,5681644270,7980,7980,7980,7980,0
|
|
20230825,152800,5681644270,7980,7980,7980,7980,0
|
|
20230825,152700,5681644270,7980,7980,7980,7980,0
|
|
20230825,152600,5681644270,7980,7980,7980,7980,0
|
|
20230825,152500,5681644270,7980,7980,7980,7980,0
|
|
20230825,152400,5681644270,7980,7980,7980,7980,0
|
|
20230825,152300,5681644270,7980,7980,7980,7980,0
|
|
20230825,152200,5681644270,7980,7980,7980,7980,0
|
|
20230825,152100,5681644270,7980,7980,7980,7980,0
|
|
20230825,152000,5681644270,7980,7980,7980,7980,0
|
|
20230825,151900,5681644270,7980,7990,7990,7970,922
|
|
20230825,151800,5674290960,7990,7980,7990,7970,1621
|
|
20230825,151700,5661353990,7990,7980,7990,7980,2161
|
|
20230825,151600,5644107640,7980,8000,8000,7970,198
|
|
20230825,151500,5642526390,8000,7990,8000,7970,1228
|
|
20230825,151400,5632717520,7990,8000,8000,7970,1700
|
|
20230825,151300,5619150720,8000,7980,8000,7980,3198
|
|
20230825,151200,5593599490,7980,7990,7990,7980,66
|
|
20230825,151100,5593072780,7990,7990,8000,7980,679
|
|
20230825,151000,5587648750,7990,7980,7990,7980,357
|
|
20230825,150900,5584799800,7990,8000,8000,7980,1484
|
|
20230825,150800,5572942010,7990,7960,7990,7960,1455
|
|
20230825,150700,5561323000,7960,7950,7990,7950,1985
|
|
20230825,150600,5545517130,7980,7980,7990,7950,1948
|
|
20230825,150500,5529978740,7950,7950,7980,7950,2441
|
|
20230825,150400,5510569900,7950,7970,7990,7950,791
|
|
20230825,150300,5504269360,7980,7970,7980,7950,258
|
|
20230825,150200,5502213580,7970,7970,7990,7950,1219
|
|
20230825,150100,5492507240,7970,7980,7990,7970,633
|
|
20230825,150000,5487461910,7980,8000,8010,7980,953
|
|
20230825,145900,5479848460,8000,7980,8000,7980,1142
|
|
20230825,145800,5470730250,7980,7970,8010,7970,6769
|
|
20230825,145700,5416579740,7980,7950,7980,7950,480
|
|
20230825,145600,5412756840,7960,7970,7970,7960,342
|
|
20230825,145500,5410034160,7980,7950,7980,7950,3213
|
|
20230825,145400,5384484920,7960,7950,7960,7950,1035
|
|
20230825,145300,5376254210,7960,7950,7960,7940,701
|
|
20230825,145200,5370681490,7950,7960,7960,7950,775
|
|
20230825,145100,5364518620,7980,7950,7980,7950,829
|
|
20230825,145000,5357914310,7960,7930,7960,7930,1093
|
|
20230825,144900,5349243070,7930,7930,7930,7910,809
|
|
20230825,144800,5342832510,7930,7910,7930,7910,472
|
|
20230825,144700,5339095790,7910,7930,7930,7900,1060
|
|
20230825,144600,5330711160,7930,7940,7940,7900,7090
|
|
20230825,144500,5274588430,7930,7950,7950,7930,328
|
|
20230825,144400,5271982330,7950,7940,7950,7940,805
|
|
20230825,144300,5265585290,7940,7950,7970,7940,300
|
|
20230825,144200,5263201240,7940,7960,7970,7940,1018
|
|
20230825,144100,5255099980,7950,7950,7980,7950,446
|
|
20230825,144000,5251552540,7950,7950,7950,7950,310
|
|
20230825,143900,5249088040,7950,7950,7950,7940,333
|
|
20230825,143800,5246440930,7950,7940,7950,7940,561
|
|
20230825,143700,5241982710,7950,7950,7950,7930,530
|
|
20230825,143600,5237774240,7950,7910,7950,7900,4715
|
|
20230825,143500,5200473060,7910,7910,7910,7900,1752
|
|
20230825,143400,5186617680,7900,7910,7910,7900,956
|
|
20230825,143300,5179063580,7910,7900,7910,7900,4137
|
|
20230825,143200,5146379610,7910,7910,7910,7900,7356
|
|
20230825,143100,5088243110,7910,7960,7960,7910,28437
|
|
20230825,143000,4862478080,7960,7960,7970,7950,1683
|
|
20230825,142900,4849082960,7960,7960,7980,7960,2369
|
|
20230825,142800,4830222560,7960,7970,7980,7960,1077
|
|
20230825,142700,4821639330,7970,7970,7970,7960,1152
|
|
20230825,142600,4812467250,7970,7970,7970,7970,15
|
|
20230825,142500,4812347700,7970,7960,7970,7960,1533
|
|
20230825,142400,4800136990,7960,7960,7970,7960,421
|
|
20230825,142300,4796785100,7970,7960,7970,7960,47
|
|
20230825,142200,4796410820,7960,7970,7980,7960,2278
|
|
20230825,142100,4778268920,7960,7970,7980,7960,1644
|
|
20230825,142000,4765170520,7980,7970,7980,7970,116
|
|
20230825,141900,4764245940,7980,7980,7980,7970,108
|
|
20230825,141800,4763384770,7980,7980,7980,7960,3576
|
|
20230825,141700,4734863720,7980,7970,7980,7970,2176
|
|
20230825,141600,4717520890,7970,7960,7970,7960,1053
|
|
20230825,141500,4709131370,7960,7970,7970,7960,274
|
|
20230825,141400,4706947640,7970,7960,7970,7950,691
|
|
20230825,141300,4701449800,7960,7950,7980,7950,530
|
|
20230825,141200,4697226900,7950,7970,7970,7950,8401
|
|
20230825,141100,4630372900,7960,7980,7980,7960,2083
|
|
20230825,141000,4613786200,7980,7970,7980,7960,1910
|
|
20230825,140900,4598562790,7970,7970,7980,7970,775
|
|
20230825,140800,4592386030,7970,7990,7990,7970,3298
|
|
20230825,140700,4566087950,7990,7990,7990,7970,3200
|
|
20230825,140600,4540551440,7990,8000,8000,7990,896
|
|
20230825,140500,4533392180,7990,7980,7990,7980,1609
|
|
20230825,140400,4520551360,7990,8000,8000,7990,3339
|
|
20230825,140300,4493869440,8000,8010,8020,8000,3093
|
|
20230825,140200,4469123850,8020,8010,8020,8010,280
|
|
20230825,140100,4466880980,8020,8020,8020,8000,329
|
|
20230825,140000,4464244560,8020,8010,8020,8000,754
|
|
20230825,135900,4458205020,8020,8020,8020,8010,527
|
|
20230825,135800,4453983550,8020,8010,8020,8010,23
|
|
20230825,135700,4453799130,8010,8020,8020,8010,61
|
|
20230825,135600,4453310140,8030,8020,8030,8010,142
|
|
20230825,135500,4452172290,8010,8030,8030,8010,705
|
|
20230825,135400,4446525200,8030,8030,8030,8030,14
|
|
20230825,135300,4446412780,8030,8010,8030,8010,14
|
|
20230825,135200,4446300600,8030,8030,8030,8030,1
|
|
20230825,135100,4446292570,8030,8000,8030,8000,11
|
|
20230825,135000,4446204480,8000,8030,8030,8000,342
|
|
20230825,134900,4443466860,8020,8030,8030,8000,627
|
|
20230825,134800,4438439140,8030,8030,8030,8020,249
|
|
20230825,134700,4436440690,8030,8010,8030,8010,1135
|
|
20230825,134600,4427347940,8020,8010,8020,8000,1651
|
|
20230825,134500,4414118500,8000,8000,8020,8000,303
|
|
20230825,134400,4411689520,7990,7990,8010,7990,1046
|
|
20230825,134300,4403331960,8010,8020,8020,7980,1146
|
|
20230825,134200,4394181480,7980,8010,8020,7980,2253
|
|
20230825,134100,4376173240,8010,8000,8020,8000,196
|
|
20230825,134000,4374604610,8000,8000,8020,7990,107
|
|
20230825,133900,4373748180,7990,7990,8000,7990,350
|
|
20230825,133800,4370951480,7990,8040,8040,7990,8145
|
|
20230825,133700,4305777950,8030,8040,8040,8020,1531
|
|
20230825,133600,4293488840,8040,8030,8040,8030,527
|
|
20230825,133500,4289256830,8020,8030,8030,8020,9
|
|
20230825,133400,4289184610,8030,8030,8040,8020,63
|
|
20230825,133300,4288679080,8040,8040,8040,8040,131
|
|
20230825,133200,4287625840,8010,8040,8050,8010,1124
|
|
20230825,133100,4278606450,8040,8030,8040,8030,1024
|
|
20230825,133000,4270381350,8030,8040,8040,8020,915
|
|
20230825,132900,4263042700,8020,8020,8040,8010,1283
|
|
20230825,132800,4252752770,8020,8020,8020,8010,4
|
|
20230825,132700,4252720700,8020,8000,8020,8000,191
|
|
20230825,132600,4251190990,8010,8010,8010,8000,340
|
|
20230825,132500,4248467650,8010,8000,8010,8000,1896
|
|
20230825,132400,4233294590,8010,8000,8010,8000,683
|
|
20230825,132300,4227825560,8010,8000,8010,8000,6
|
|
20230825,132200,4227777520,8010,8010,8010,8000,173
|
|
20230825,132100,4226392460,8000,8000,8010,8000,757
|
|
20230825,132000,4220332440,8010,8010,8020,8010,2915
|
|
20230825,131900,4196982670,8020,8020,8020,8010,87
|
|
20230825,131800,4196285730,8020,8020,8020,8020,5
|
|
20230825,131700,4196245630,8020,8010,8020,8010,414
|
|
20230825,131600,4192929480,8010,8010,8020,8000,306
|
|
20230825,131500,4190480520,8020,8010,8020,8000,18
|
|
20230825,131400,4190336300,8010,8010,8010,8000,1044
|
|
20230825,131300,4181983860,8010,8020,8020,8010,330
|
|
20230825,131200,4179340420,8010,8020,8020,8010,521
|
|
20230825,131100,4175163100,8020,8010,8020,8010,33
|
|
20230825,131000,4174898680,8010,8010,8020,8000,272
|
|
20230825,130900,4172721930,8020,8000,8030,8000,1003
|
|
20230825,130800,4164688040,8000,7990,8000,7990,2752
|
|
20230825,130700,4142696520,7990,7980,7990,7980,826
|
|
20230825,130600,4136100310,7980,7990,7990,7980,309
|
|
20230825,130500,4133632490,7990,7970,7990,7970,1014
|
|
20230825,130400,4125546980,7970,7970,7980,7970,471
|
|
20230825,130300,4121793060,7960,7960,7990,7960,1707
|
|
20230825,130200,4108190640,7970,7970,7970,7960,4528
|
|
20230825,130100,4072125960,7970,7980,7990,7970,1933
|
|
20230825,130000,4056700940,7980,7980,7980,7970,195
|
|
20230825,125900,4055145680,7970,7980,7980,7970,1046
|
|
20230825,125800,4046798630,7980,7990,7990,7970,6126
|
|
20230825,125700,3997946280,7990,8010,8010,7980,8886
|
|
20230825,125600,3926884440,8010,8020,8020,8010,706
|
|
20230825,125500,3921229320,8020,8020,8020,8010,439
|
|
20230825,125400,3917710240,8030,8030,8030,8030,452
|
|
20230825,125300,3914080680,8030,8020,8030,8020,76
|
|
20230825,125200,3913470420,8010,8000,8010,8000,43
|
|
20230825,125100,3913126230,8000,8000,8000,8000,105
|
|
20230825,125000,3912286230,8000,8010,8020,8000,3552
|
|
20230825,124900,3883844260,8010,8020,8030,8010,675
|
|
20230825,124800,3878434460,8030,8030,8030,8030,23
|
|
20230825,124700,3878249770,8030,8020,8030,8010,972
|
|
20230825,124600,3870454400,8020,8020,8030,8020,480
|
|
20230825,124500,3866604750,8020,8030,8030,8020,12
|
|
20230825,124400,3866508410,8030,8020,8030,8010,755
|
|
20230825,124300,3860448480,8020,8020,8020,8010,665
|
|
20230825,124200,3855120910,8020,8030,8030,8020,171
|
|
20230825,124100,3853747790,8030,8020,8040,8010,1023
|
|
20230825,124000,3845550320,8020,8030,8030,8020,615
|
|
20230825,123900,3840615930,8030,8020,8030,8020,43
|
|
20230825,123800,3840270840,8020,8020,8020,8020,30
|
|
20230825,123700,3840030240,8020,8030,8030,8020,902
|
|
20230825,123600,3832796140,8030,8020,8030,8020,789
|
|
20230825,123500,3826468280,8020,8010,8020,8010,625
|
|
20230825,123400,3821458480,8010,8020,8020,8000,2230
|
|
20230825,123300,3803597640,8020,8020,8020,8020,59
|
|
20230825,123200,3803124460,8020,8020,8020,8020,39
|
|
20230825,123100,3802811680,8020,8020,8020,8000,2749
|
|
20230825,123000,3780799340,8020,8010,8020,8010,24
|
|
20230825,122900,3780606950,8020,8010,8020,8010,314
|
|
20230825,122800,3778091790,8010,8020,8020,8010,585
|
|
20230825,122700,3773402390,8020,8020,8020,8010,709
|
|
20230825,122600,3767723050,8020,8030,8040,8010,1481
|
|
20230825,122500,3755853190,8040,8050,8050,8030,340
|
|
20230825,122400,3753121940,8030,8030,8050,8030,691
|
|
20230825,122300,3747573170,8020,8020,8020,8010,206
|
|
20230825,122200,3745921150,8020,8020,8020,8010,108
|
|
20230825,122100,3745055970,8010,8010,8010,8010,272
|
|
20230825,122000,3742877250,8000,8000,8000,8000,1043
|
|
20230825,121900,3734533250,8000,8000,8010,8000,1286
|
|
20230825,121800,3724233240,8010,7990,8010,7990,187
|
|
20230825,121700,3722738370,8010,8010,8010,7990,518
|
|
20230825,121600,3718591250,8010,8010,8020,8010,283
|
|
20230825,121500,3716323370,8020,8000,8020,8000,977
|
|
20230825,121400,3708497510,8000,8010,8010,7990,1154
|
|
20230825,121300,3699270160,8010,8010,8010,8010,356
|
|
20230825,121200,3696418600,8010,8000,8010,8000,858
|
|
20230825,121100,3689553230,8000,7980,8000,7980,425
|
|
20230825,121000,3686157800,7990,7980,7990,7970,1972
|
|
20230825,120900,3670409450,7980,7970,7980,7960,350
|
|
20230825,120800,3667621270,7970,7980,7980,7950,1239
|
|
20230825,120700,3657759450,7980,7970,7980,7960,2269
|
|
20230825,120600,3639688310,7970,7980,7980,7960,1951
|
|
20230825,120500,3624141940,7980,7990,7990,7970,2315
|
|
20230825,120400,3605677040,7990,8000,8010,7980,16691
|
|
20230825,120300,3472270150,8000,8040,8040,8000,26995
|
|
20230825,120200,3255905170,8040,8060,8070,8040,13191
|
|
20230825,120100,3149677210,8060,8070,8080,8060,4274
|
|
20230825,120000,3115194210,8070,8080,8080,8070,522
|
|
20230825,115900,3110978350,8070,8090,8090,8070,3520
|
|
20230825,115800,3082531030,8090,8090,8090,8090,43
|
|
20230825,115700,3082183160,8100,8090,8100,8080,458
|
|
20230825,115600,3078479090,8080,8100,8100,8080,87
|
|
20230825,115500,3077775090,8100,8090,8100,8090,316
|
|
20230825,115400,3075216690,8100,8090,8100,8080,554
|
|
20230825,115300,3070735260,8090,8090,8120,8090,158
|
|
20230825,115200,3069456920,8090,8080,8090,8080,645
|
|
20230825,115100,3064242140,8090,8080,8090,8070,2251
|
|
20230825,115000,3046064560,8080,8070,8080,8070,208
|
|
20230825,114900,3044385830,8070,8090,8090,8070,1536
|
|
20230825,114800,3031972440,8090,8080,8090,8080,3682
|
|
20230825,114700,3002214770,8090,8110,8110,8080,7486
|
|
20230825,114600,2941631150,8110,8110,8110,8100,4872
|
|
20230825,114500,2902123700,8110,8120,8120,8110,358
|
|
20230825,114400,2899219300,8120,8120,8120,8110,597
|
|
20230825,114300,2894374860,8120,8120,8120,8120,764
|
|
20230825,114200,2888171180,8120,8140,8150,8120,1989
|
|
20230825,114100,2871998690,8140,8130,8140,8130,143
|
|
20230825,114000,2870834980,8130,8120,8130,8120,714
|
|
20230825,113900,2865037170,8120,8110,8120,8110,150
|
|
20230825,113800,2863820660,8110,8100,8120,8100,4137
|
|
20230825,113700,2830230720,8120,8120,8120,8120,1
|
|
20230825,113600,2830222600,8100,8100,8120,8100,554
|
|
20230825,113500,2825735180,8100,8110,8120,8100,1194
|
|
20230825,113400,2816062230,8110,8100,8110,8100,2092
|
|
20230825,113300,2799116230,8100,8100,8110,8100,225
|
|
20230825,113200,2797293530,8100,8100,8110,8100,42
|
|
20230825,113100,2796953310,8110,8110,8120,8110,70
|
|
20230825,113000,2796385600,8110,8110,8110,8100,369
|
|
20230825,112900,2793395040,8110,8110,8110,8100,188
|
|
20230825,112800,2791870450,8110,8110,8120,8100,4055
|
|
20230825,112700,2759015720,8110,8120,8130,8110,2106
|
|
20230825,112600,2741931300,8140,8140,8140,8130,451
|
|
20230825,112500,2738263980,8140,8120,8140,8120,1356
|
|
20230825,112400,2727249880,8120,8120,8120,8120,573
|
|
20230825,112300,2722597120,8120,8110,8120,8110,552
|
|
20230825,112200,2718119460,8110,8110,8110,8100,1966
|
|
20230825,112100,2702185050,8110,8120,8120,8110,218
|
|
20230825,112000,2700415950,8120,8130,8130,8120,1318
|
|
20230825,111900,2689710810,8130,8150,8150,8130,1579
|
|
20230825,111800,2676851340,8150,8160,8160,8150,3291
|
|
20230825,111700,2650006780,8160,8160,8170,8160,108
|
|
20230825,111600,2649125400,8180,8170,8180,8160,1216
|
|
20230825,111500,2639181840,8160,8160,8170,8160,57
|
|
20230825,111400,2638716650,8160,8170,8170,8160,7
|
|
20230825,111300,2638659470,8180,8190,8190,8160,1046
|
|
20230825,111200,2630113650,8190,8190,8190,8180,142
|
|
20230825,111100,2628951080,8190,8190,8190,8190,50
|
|
20230825,111000,2628541580,8200,8210,8210,8190,4121
|
|
20230825,110900,2594744140,8210,8220,8220,8210,264
|
|
20230825,110800,2592574820,8220,8210,8220,8210,796
|
|
20230825,110700,2586039590,8210,8200,8210,8190,516
|
|
20230825,110600,2581808880,8190,8200,8200,8190,3195
|
|
20230825,110500,2555640380,8200,8180,8200,8180,1044
|
|
20230825,110400,2547099300,8170,8180,8180,8170,1191
|
|
20230825,110300,2537366920,8190,8180,8190,8180,706
|
|
20230825,110200,2531588240,8190,8180,8190,8180,121
|
|
20230825,110100,2530598250,8180,8180,8180,8180,150
|
|
20230825,110000,2529371250,8180,8180,8180,8180,121
|
|
20230825,105900,2528381470,8190,8180,8190,8180,11
|
|
20230825,105800,2528291390,8180,8190,8190,8180,106
|
|
20230825,105700,2527423800,8180,8190,8190,8180,340
|
|
20230825,105600,2524641960,8190,8190,8190,8190,198
|
|
20230825,105500,2523020340,8190,8190,8190,8180,561
|
|
20230825,105400,2518425930,8210,8180,8210,8180,553
|
|
20230825,105300,2513899060,8170,8170,8170,8170,12
|
|
20230825,105200,2513801020,8170,8170,8170,8170,275
|
|
20230825,105100,2511554270,8170,8180,8180,8170,249
|
|
20230825,105000,2509517460,8180,8180,8180,8180,804
|
|
20230825,104900,2502940740,8180,8180,8190,8180,46
|
|
20230825,104800,2502564190,8180,8210,8210,8180,1579
|
|
20230825,104700,2489620320,8220,8220,8220,8220,674
|
|
20230825,104600,2484080040,8220,8220,8220,8210,6
|
|
20230825,104500,2484030730,8200,8210,8210,8200,1100
|
|
20230825,104400,2475010710,8200,8210,8210,8200,1423
|
|
20230825,104300,2463342100,8200,8220,8220,8200,254
|
|
20230825,104200,2461255770,8220,8210,8220,8200,223
|
|
20230825,104100,2459427120,8200,8200,8200,8200,503
|
|
20230825,104000,2455302520,8200,8220,8230,8200,768
|
|
20230825,103900,2449001670,8220,8220,8230,8220,1335
|
|
20230825,103800,2438027960,8230,8220,8230,8200,1946
|
|
20230825,103700,2422038100,8220,8240,8250,8220,931
|
|
20230825,103600,2414365280,8230,8220,8240,8200,775
|
|
20230825,103500,2407989720,8200,8200,8210,8200,749
|
|
20230825,103400,2401845180,8200,8200,8210,8200,1246
|
|
20230825,103300,2391626680,8190,8220,8220,8190,1255
|
|
20230825,103200,2381332100,8220,8230,8240,8220,931
|
|
20230825,103100,2373663880,8230,8230,8240,8230,984
|
|
20230825,103000,2365565550,8230,8220,8230,8220,2266
|
|
20230825,102900,2346925270,8220,8190,8230,8190,7367
|
|
20230825,102800,2286443120,8190,8190,8200,8190,765
|
|
20230825,102700,2280175760,8190,8190,8190,8190,1050
|
|
20230825,102600,2271576260,8200,8190,8200,8190,621
|
|
20230825,102500,2266489770,8190,8190,8200,8190,893
|
|
20230825,102400,2259174880,8190,8190,8190,8190,771
|
|
20230825,102300,2252860390,8200,8200,8200,8200,1238
|
|
20230825,102200,2242708790,8190,8180,8200,8180,608
|
|
20230825,102100,2237732030,8180,8190,8190,8180,1926
|
|
20230825,102000,2221959550,8190,8160,8190,8160,7022
|
|
20230825,101900,2164581640,8150,8140,8150,8140,252
|
|
20230825,101800,2162529140,8140,8150,8150,8140,245
|
|
20230825,101700,2160534830,8150,8160,8160,8150,3
|
|
20230825,101600,2160510360,8160,8140,8160,8130,156
|
|
20230825,101500,2159240780,8140,8150,8150,8130,589
|
|
20230825,101400,2154442110,8150,8140,8160,8140,1090
|
|
20230825,101300,2145561380,8140,8080,8150,8080,1063
|
|
20230825,101200,2136919640,8080,8110,8130,8080,4436
|
|
20230825,101100,2101028550,8110,8130,8130,8100,1615
|
|
20230825,101000,2087946680,8100,8120,8130,8100,1169
|
|
20230825,100900,2078466950,8110,8140,8140,8100,3091
|
|
20230825,100800,2053410390,8120,8140,8140,8120,686
|
|
20230825,100700,2047837420,8140,8150,8150,8130,83
|
|
20230825,100600,2047161300,8150,8160,8160,8110,2045
|
|
20230825,100500,2030556450,8160,8170,8170,8160,175
|
|
20230825,100400,2029128390,8170,8160,8170,8160,1541
|
|
20230825,100300,2016550600,8160,8120,8160,8120,795
|
|
20230825,100200,2010086780,8120,8150,8150,8120,2461
|
|
20230825,100100,1990070700,8150,8160,8170,8150,896
|
|
20230825,100000,1982767650,8160,8160,8160,8160,554
|
|
20230825,095900,1978247010,8150,8170,8170,8150,392
|
|
20230825,095800,1975048890,8160,8160,8160,8150,260
|
|
20230825,095700,1972928290,8160,8160,8160,8150,187
|
|
20230825,095600,1971402390,8160,8170,8170,8160,24
|
|
20230825,095500,1971206440,8170,8160,8170,8160,191
|
|
20230825,095400,1969646170,8150,8150,8160,8150,588
|
|
20230825,095300,1964853370,8160,8170,8170,8150,982
|
|
20230825,095200,1956833870,8170,8190,8190,8170,383
|
|
20230825,095100,1953699400,8200,8170,8210,8170,1434
|
|
20230825,095000,1941957780,8170,8190,8190,8170,541
|
|
20230825,094900,1937533530,8190,8180,8200,8180,97
|
|
20230825,094800,1936739630,8180,8190,8190,8180,2867
|
|
20230825,094700,1913278400,8190,8160,8200,8110,13814
|
|
20230825,094600,1800938210,8180,8120,8180,8120,1985
|
|
20230825,094500,1784762810,8120,8120,8160,8120,638
|
|
20230825,094400,1779581530,8120,8140,8140,8120,472
|
|
20230825,094300,1775741890,8140,8170,8170,8140,511
|
|
20230825,094200,1771576840,8170,8160,8170,8160,609
|
|
20230825,094100,1766607300,8160,8140,8170,8130,3111
|
|
20230825,094000,1741256040,8130,8120,8150,8120,418
|
|
20230825,093900,1737860860,8140,8140,8150,8140,439
|
|
20230825,093800,1734284520,8120,8150,8150,8120,1828
|
|
20230825,093700,1719403610,8150,8150,8160,8120,1786
|
|
20230825,093600,1704873960,8150,8130,8150,8120,5249
|
|
20230825,093500,1662194460,8130,8140,8140,8080,870
|
|
20230825,093400,1655156340,8080,8100,8110,8080,6352
|
|
20230825,093300,1603740950,8080,8080,8090,8080,1672
|
|
20230825,093200,1590231180,8100,8070,8100,8070,775
|
|
20230825,093100,1583967780,8090,8070,8110,8070,2911
|
|
20230825,093000,1560445600,8110,8090,8110,8050,12277
|
|
20230825,092900,1461396220,8070,8110,8110,8070,9627
|
|
20230825,092800,1383553630,8120,8140,8140,8100,15436
|
|
20230825,092700,1258490690,8120,8150,8150,8110,1442
|
|
20230825,092600,1246771370,8150,8120,8190,8110,4958
|
|
20230825,092500,1206524850,8110,8120,8140,8110,4312
|
|
20230825,092400,1171512760,8140,8120,8140,8100,4359
|
|
20230825,092300,1136162340,8120,8170,8170,8120,6735
|
|
20230825,092200,1081367470,8170,8150,8200,8150,2762
|
|
20230825,092100,1058757930,8150,8170,8170,8150,1723
|
|
20230825,092000,1044697720,8170,8130,8200,8130,2601
|
|
20230825,091900,1023459700,8130,8130,8160,8120,976
|
|
20230825,091800,1015512190,8130,8120,8150,8120,1434
|
|
20230825,091700,1003859550,8150,8150,8150,8120,655
|
|
20230825,091600,998536630,8160,8160,8170,8120,7432
|
|
20230825,091500,938067430,8170,8160,8180,8160,656
|
|
20230825,091400,932711680,8160,8170,8180,8160,1432
|
|
20230825,091300,921011790,8160,8150,8170,8130,1343
|
|
20230825,091200,910061620,8150,8140,8160,8130,1885
|
|
20230825,091100,894706520,8140,8130,8140,8130,5477
|
|
20230825,091000,850136140,8130,8140,8150,8130,3176
|
|
20230825,090900,824305890,8140,8160,8160,8130,993
|
|
20230825,090800,816219510,8130,8200,8200,8130,13270
|
|
20230825,090700,708094110,8180,8200,8200,8180,1601
|
|
20230825,090600,694984260,8200,8200,8220,8190,2626
|
|
20230825,090500,673439770,8230,8210,8230,8180,13871
|
|
20230825,090400,559692530,8200,8180,8210,8180,4681
|
|
20230825,090300,521347520,8180,8130,8180,8120,5696
|
|
20230825,090200,474993960,8130,8120,8130,8110,2896
|
|
20230825,090100,451462160,8110,8110,8120,8070,8483
|
|
20230825,090000,382832460,8110,8100,8130,8070,47191
|