677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201400,4418707610,13150,13150,13150,13150,3054
|
|
20230825,201300,4418707610,13150,13150,13150,13150,0
|
|
20230825,201200,4418707610,13150,13150,13150,13150,0
|
|
20230825,201100,4418707610,13150,13150,13150,13150,0
|
|
20230825,201000,4418707610,13150,13150,13150,13150,0
|
|
20230825,200900,4418707610,13150,13150,13150,13150,0
|
|
20230825,200800,4418707610,13150,13150,13150,13150,0
|
|
20230825,200700,4418707610,13150,13150,13150,13150,0
|
|
20230825,200600,4418707610,13150,13150,13150,13150,0
|
|
20230825,200500,4418707610,13150,13150,13150,13150,0
|
|
20230825,200400,4418707610,13150,13150,13150,13150,0
|
|
20230825,200300,4418707610,13150,13150,13150,13150,0
|
|
20230825,200200,4418707610,13150,13150,13150,13150,0
|
|
20230825,200100,4418707610,13150,13150,13150,13150,0
|
|
20230825,200000,4418707610,13150,13150,13150,13150,0
|
|
20230825,195900,4418707610,13150,13150,13150,13150,0
|
|
20230825,195800,4418707610,13150,13150,13150,13150,0
|
|
20230825,195700,4418707610,13150,13150,13150,13150,0
|
|
20230825,195600,4418707610,13150,13150,13150,13150,0
|
|
20230825,195500,4418707610,13150,13150,13150,13150,0
|
|
20230825,195400,4418707610,13150,13150,13150,13150,0
|
|
20230825,195300,4418707610,13150,13150,13150,13150,0
|
|
20230825,195200,4418707610,13150,13150,13150,13150,0
|
|
20230825,195100,4418707610,13150,13150,13150,13150,0
|
|
20230825,195000,4418707610,13150,13150,13150,13150,0
|
|
20230825,194900,4418707610,13150,13150,13150,13150,0
|
|
20230825,194800,4418707610,13150,13150,13150,13150,0
|
|
20230825,194700,4418707610,13150,13150,13150,13150,0
|
|
20230825,194600,4418707610,13150,13150,13150,13150,0
|
|
20230825,194500,4418707610,13150,13150,13150,13150,0
|
|
20230825,194400,4418707610,13150,13150,13150,13150,3054
|
|
20230825,194300,4418707610,13150,13150,13150,13150,0
|
|
20230825,194200,4418707610,13150,13150,13150,13150,0
|
|
20230825,194100,4418707610,13150,13150,13150,13150,0
|
|
20230825,194000,4418707610,13150,13150,13150,13150,0
|
|
20230825,193900,4418707610,13150,13150,13150,13150,0
|
|
20230825,193800,4418707610,13150,13150,13150,13150,0
|
|
20230825,193700,4418707610,13150,13150,13150,13150,0
|
|
20230825,193600,4418707610,13150,13150,13150,13150,0
|
|
20230825,193500,4418707610,13150,13150,13150,13150,0
|
|
20230825,193400,4418707610,13150,13150,13150,13150,0
|
|
20230825,193300,4418707610,13150,13150,13150,13150,0
|
|
20230825,193200,4418707610,13150,13150,13150,13150,0
|
|
20230825,193100,4418707610,13150,13150,13150,13150,0
|
|
20230825,193000,4418707610,13150,13150,13150,13150,0
|
|
20230825,192900,4418707610,13150,13150,13150,13150,0
|
|
20230825,192800,4418707610,13150,13150,13150,13150,0
|
|
20230825,192700,4418707610,13150,13150,13150,13150,0
|
|
20230825,192600,4418707610,13150,13150,13150,13150,0
|
|
20230825,192500,4418707610,13150,13150,13150,13150,0
|
|
20230825,192400,4418707610,13150,13150,13150,13150,0
|
|
20230825,192300,4418707610,13150,13150,13150,13150,0
|
|
20230825,192200,4418707610,13150,13150,13150,13150,0
|
|
20230825,192100,4418707610,13150,13150,13150,13150,0
|
|
20230825,192000,4418707610,13150,13150,13150,13150,0
|
|
20230825,191900,4418707610,13150,13150,13150,13150,0
|
|
20230825,191800,4418707610,13150,13150,13150,13150,0
|
|
20230825,191700,4418707610,13150,13150,13150,13150,0
|
|
20230825,191600,4418707610,13150,13150,13150,13150,0
|
|
20230825,191500,4418707610,13150,13150,13150,13150,0
|
|
20230825,191400,4418707610,13150,13150,13150,13150,3054
|
|
20230825,191300,4418707610,13150,13150,13150,13150,0
|
|
20230825,191200,4418707610,13150,13150,13150,13150,0
|
|
20230825,191100,4418707610,13150,13150,13150,13150,0
|
|
20230825,191000,4418707610,13150,13150,13150,13150,0
|
|
20230825,190900,4418707610,13150,13150,13150,13150,0
|
|
20230825,190800,4418707610,13150,13150,13150,13150,0
|
|
20230825,190700,4418707610,13150,13150,13150,13150,0
|
|
20230825,190600,4418707610,13150,13150,13150,13150,0
|
|
20230825,190500,4418707610,13150,13150,13150,13150,0
|
|
20230825,190400,4418707610,13150,13150,13150,13150,0
|
|
20230825,190300,4418707610,13150,13150,13150,13150,0
|
|
20230825,190200,4418707610,13150,13150,13150,13150,0
|
|
20230825,190100,4418707610,13150,13150,13150,13150,0
|
|
20230825,190000,4418707610,13150,13150,13150,13150,0
|
|
20230825,185900,4418707610,13150,13150,13150,13150,0
|
|
20230825,185800,4418707610,13150,13150,13150,13150,0
|
|
20230825,185700,4418707610,13150,13150,13150,13150,0
|
|
20230825,185600,4418707610,13150,13150,13150,13150,0
|
|
20230825,185500,4418707610,13150,13150,13150,13150,0
|
|
20230825,185400,4418707610,13150,13150,13150,13150,0
|
|
20230825,185300,4418707610,13150,13150,13150,13150,0
|
|
20230825,185200,4418707610,13150,13150,13150,13150,0
|
|
20230825,185100,4418707610,13150,13150,13150,13150,0
|
|
20230825,185000,4418707610,13150,13150,13150,13150,0
|
|
20230825,184900,4418707610,13150,13150,13150,13150,0
|
|
20230825,184800,4418707610,13150,13150,13150,13150,0
|
|
20230825,184700,4418707610,13150,13150,13150,13150,0
|
|
20230825,184600,4418707610,13150,13150,13150,13150,0
|
|
20230825,184500,4418707610,13150,13150,13150,13150,0
|
|
20230825,184400,4418707610,13150,13150,13150,13150,3054
|
|
20230825,184300,4418707610,13150,13150,13150,13150,0
|
|
20230825,184200,4418707610,13150,13150,13150,13150,0
|
|
20230825,184100,4418707610,13150,13150,13150,13150,0
|
|
20230825,184000,4418707610,13150,13150,13150,13150,0
|
|
20230825,183900,4418707610,13150,13150,13150,13150,0
|
|
20230825,183800,4418707610,13150,13150,13150,13150,0
|
|
20230825,183700,4418707610,13150,13150,13150,13150,0
|
|
20230825,183600,4418707610,13150,13150,13150,13150,0
|
|
20230825,183500,4418707610,13150,13150,13150,13150,0
|
|
20230825,183400,4418707610,13150,13150,13150,13150,0
|
|
20230825,183300,4418707610,13150,13150,13150,13150,0
|
|
20230825,183200,4418707610,13150,13150,13150,13150,0
|
|
20230825,183100,4418707610,13150,13150,13150,13150,0
|
|
20230825,183000,4418707610,13150,13150,13150,13150,0
|
|
20230825,182900,4418707610,13150,13150,13150,13150,0
|
|
20230825,182800,4418707610,13150,13150,13150,13150,0
|
|
20230825,182700,4418707610,13150,13150,13150,13150,0
|
|
20230825,182600,4418707610,13150,13150,13150,13150,0
|
|
20230825,182500,4418707610,13150,13150,13150,13150,0
|
|
20230825,182400,4418707610,13150,13150,13150,13150,0
|
|
20230825,182300,4418707610,13150,13150,13150,13150,0
|
|
20230825,182200,4418707610,13150,13150,13150,13150,0
|
|
20230825,182100,4418707610,13150,13150,13150,13150,0
|
|
20230825,182000,4418707610,13150,13150,13150,13150,0
|
|
20230825,181900,4418707610,13150,13150,13150,13150,0
|
|
20230825,181800,4418707610,13150,13150,13150,13150,0
|
|
20230825,181700,4418707610,13150,13150,13150,13150,0
|
|
20230825,181600,4418707610,13150,13150,13150,13150,0
|
|
20230825,181500,4418707610,13150,13150,13150,13150,0
|
|
20230825,181400,4418707610,13150,13150,13150,13150,3054
|
|
20230825,181300,4418707610,13150,13150,13150,13150,0
|
|
20230825,181200,4418707610,13150,13150,13150,13150,0
|
|
20230825,181100,4418707610,13150,13150,13150,13150,0
|
|
20230825,181000,4418707610,13150,13150,13150,13150,0
|
|
20230825,180900,4418707610,13150,13150,13150,13150,0
|
|
20230825,180800,4418707610,13150,13150,13150,13150,0
|
|
20230825,180700,4418707610,13150,13150,13150,13150,0
|
|
20230825,180600,4418707610,13150,13150,13150,13150,0
|
|
20230825,180500,4418707610,13150,13150,13150,13150,0
|
|
20230825,180400,4418707610,13150,13150,13150,13150,0
|
|
20230825,180300,4418707610,13150,13150,13150,13150,0
|
|
20230825,180200,4418707610,13150,13150,13150,13150,0
|
|
20230825,180100,4418707610,13150,13150,13150,13150,0
|
|
20230825,180000,4418707610,13150,13150,13150,13150,0
|
|
20230825,175900,4418707610,13150,13150,13150,13150,0
|
|
20230825,175800,4418707610,13150,13150,13150,13150,0
|
|
20230825,175700,4418707610,13150,13150,13150,13150,0
|
|
20230825,175600,4418707610,13150,13150,13150,13150,0
|
|
20230825,175500,4418707610,13150,13150,13150,13150,0
|
|
20230825,175400,4418707610,13150,13150,13150,13150,0
|
|
20230825,175300,4418707610,13150,13150,13150,13150,0
|
|
20230825,175200,4418707610,13150,13150,13150,13150,0
|
|
20230825,175100,4418707610,13150,13150,13150,13150,0
|
|
20230825,175000,4418707610,13150,13150,13150,13150,0
|
|
20230825,174900,4418707610,13150,13150,13150,13150,0
|
|
20230825,174800,4418707610,13150,13150,13150,13150,0
|
|
20230825,174700,4418707610,13150,13150,13150,13150,0
|
|
20230825,174600,4418707610,13150,13150,13150,13150,0
|
|
20230825,174500,4418707610,13150,13150,13150,13150,0
|
|
20230825,174400,4418707610,13150,13150,13150,13150,3054
|
|
20230825,174300,4418707610,13150,13150,13150,13150,0
|
|
20230825,174200,4418707610,13150,13150,13150,13150,0
|
|
20230825,174100,4418707610,13150,13150,13150,13150,0
|
|
20230825,174000,4418707610,13150,13150,13150,13150,0
|
|
20230825,173900,4418707610,13150,13150,13150,13150,0
|
|
20230825,173800,4418707610,13150,13150,13150,13150,0
|
|
20230825,173700,4418707610,13150,13150,13150,13150,0
|
|
20230825,173600,4418707610,13150,13150,13150,13150,0
|
|
20230825,173500,4418707610,13150,13150,13150,13150,0
|
|
20230825,173400,4418707610,13150,13150,13150,13150,0
|
|
20230825,173300,4418707610,13150,13150,13150,13150,0
|
|
20230825,173200,4418707610,13150,13150,13150,13150,0
|
|
20230825,173100,4418707610,13150,13150,13150,13150,0
|
|
20230825,173000,4418707610,13150,13150,13150,13150,0
|
|
20230825,172900,4418707610,13150,13150,13150,13150,0
|
|
20230825,172800,4418707610,13150,13150,13150,13150,0
|
|
20230825,172700,4418707610,13150,13150,13150,13150,0
|
|
20230825,172600,4418707610,13150,13150,13150,13150,0
|
|
20230825,172500,4418707610,13150,13150,13150,13150,0
|
|
20230825,172400,4418707610,13150,13150,13150,13150,0
|
|
20230825,172300,4418707610,13150,13150,13150,13150,0
|
|
20230825,172200,4418707610,13150,13150,13150,13150,0
|
|
20230825,172100,4418707610,13150,13150,13150,13150,0
|
|
20230825,172000,4418707610,13150,13150,13150,13150,0
|
|
20230825,171900,4418707610,13150,13150,13150,13150,0
|
|
20230825,171800,4418707610,13150,13150,13150,13150,0
|
|
20230825,171700,4418707610,13150,13150,13150,13150,0
|
|
20230825,171600,4418707610,13150,13150,13150,13150,0
|
|
20230825,171500,4418707610,13150,13150,13150,13150,0
|
|
20230825,171400,4418707610,13150,13150,13150,13150,3054
|
|
20230825,171300,4418707610,13150,13150,13150,13150,0
|
|
20230825,171200,4418707610,13150,13150,13150,13150,0
|
|
20230825,171100,4418707610,13150,13150,13150,13150,0
|
|
20230825,171000,4418707610,13150,13150,13150,13150,0
|
|
20230825,170900,4418707610,13150,13150,13150,13150,0
|
|
20230825,170800,4418707610,13150,13150,13150,13150,0
|
|
20230825,170700,4418707610,13150,13150,13150,13150,0
|
|
20230825,170600,4418707610,13150,13150,13150,13150,0
|
|
20230825,170500,4418707610,13150,13150,13150,13150,0
|
|
20230825,170400,4418707610,13150,13150,13150,13150,0
|
|
20230825,170300,4418707610,13150,13150,13150,13150,0
|
|
20230825,170200,4418707610,13150,13150,13150,13150,0
|
|
20230825,170100,4418707610,13150,13150,13150,13150,0
|
|
20230825,170000,4418707610,13150,13150,13150,13150,0
|
|
20230825,165900,4418707610,13150,13150,13150,13150,0
|
|
20230825,165800,4418707610,13150,13150,13150,13150,0
|
|
20230825,165700,4418707610,13150,13150,13150,13150,0
|
|
20230825,165600,4418707610,13150,13150,13150,13150,0
|
|
20230825,165500,4418707610,13150,13150,13150,13150,0
|
|
20230825,165400,4418707610,13150,13150,13150,13150,0
|
|
20230825,165300,4418707610,13150,13150,13150,13150,0
|
|
20230825,165200,4418707610,13150,13150,13150,13150,0
|
|
20230825,165100,4418707610,13150,13150,13150,13150,0
|
|
20230825,165000,4418707610,13150,13150,13150,13150,0
|
|
20230825,164900,4418707610,13150,13150,13150,13150,0
|
|
20230825,164800,4418707610,13150,13150,13150,13150,0
|
|
20230825,164700,4418707610,13150,13150,13150,13150,0
|
|
20230825,164600,4418707610,13150,13150,13150,13150,0
|
|
20230825,164500,4418707610,13150,13150,13150,13150,0
|
|
20230825,164400,4418707610,13150,13150,13150,13150,3054
|
|
20230825,164300,4418707610,13150,13150,13150,13150,0
|
|
20230825,164200,4418707610,13150,13150,13150,13150,0
|
|
20230825,164100,4418707610,13150,13150,13150,13150,0
|
|
20230825,164000,4418707610,13150,13150,13150,13150,0
|
|
20230825,163900,4418707610,13150,13150,13150,13150,0
|
|
20230825,163800,4418707610,13150,13150,13150,13150,0
|
|
20230825,163700,4418707610,13150,13150,13150,13150,0
|
|
20230825,163600,4418707610,13150,13150,13150,13150,0
|
|
20230825,163500,4418707610,13150,13150,13150,13150,0
|
|
20230825,163400,4418707610,13150,13150,13150,13150,0
|
|
20230825,163300,4418707610,13150,13150,13150,13150,0
|
|
20230825,163200,4418707610,13150,13150,13150,13150,0
|
|
20230825,163100,4418707610,13150,13150,13150,13150,0
|
|
20230825,163000,4418707610,13150,13150,13150,13150,0
|
|
20230825,162900,4418707610,13150,13150,13150,13150,0
|
|
20230825,162800,4418707610,13150,13150,13150,13150,0
|
|
20230825,162700,4418707610,13150,13150,13150,13150,0
|
|
20230825,162600,4418707610,13150,13150,13150,13150,0
|
|
20230825,162500,4418707610,13150,13150,13150,13150,0
|
|
20230825,162400,4418707610,13150,13150,13150,13150,0
|
|
20230825,162300,4418707610,13150,13150,13150,13150,0
|
|
20230825,162200,4418707610,13150,13150,13150,13150,0
|
|
20230825,162100,4418707610,13150,13150,13150,13150,0
|
|
20230825,162000,4418707610,13150,13150,13150,13150,0
|
|
20230825,161900,4418707610,13150,13150,13150,13150,0
|
|
20230825,161800,4418707610,13150,13150,13150,13150,0
|
|
20230825,161700,4418707610,13150,13150,13150,13150,0
|
|
20230825,161600,4418707610,13150,13150,13150,13150,0
|
|
20230825,161500,4418707610,13150,13150,13150,13150,0
|
|
20230825,161400,4418707610,13150,13150,13150,13150,3054
|
|
20230825,161300,4418707610,13150,13150,13150,13150,0
|
|
20230825,161200,4418707610,13150,13150,13150,13150,0
|
|
20230825,161100,4418707610,13150,13150,13150,13150,0
|
|
20230825,161000,4418707610,13150,13150,13150,13150,0
|
|
20230825,160900,4418707610,13150,13150,13150,13150,0
|
|
20230825,160800,4418707610,13150,13150,13150,13150,0
|
|
20230825,160700,4418707610,13150,13150,13150,13150,0
|
|
20230825,160600,4418707610,13150,13150,13150,13150,0
|
|
20230825,160500,4418707610,13150,13150,13150,13150,0
|
|
20230825,160400,4418707610,13150,13150,13150,13150,0
|
|
20230825,160300,4418707610,13150,13150,13150,13150,0
|
|
20230825,160200,4418707610,13150,13150,13150,13150,0
|
|
20230825,160100,4418707610,13150,13150,13150,13150,0
|
|
20230825,160000,4418707610,13150,13150,13150,13150,0
|
|
20230825,155900,4418707610,13150,13150,13150,13150,0
|
|
20230825,155800,4418707610,13150,13150,13150,13150,0
|
|
20230825,155700,4418707610,13150,13150,13150,13150,0
|
|
20230825,155600,4418707610,13150,13150,13150,13150,0
|
|
20230825,155500,4418707610,13150,13150,13150,13150,0
|
|
20230825,155400,4418707610,13150,13150,13150,13150,0
|
|
20230825,155300,4418707610,13150,13150,13150,13150,0
|
|
20230825,155200,4418707610,13150,13150,13150,13150,0
|
|
20230825,155100,4418707610,13150,13150,13150,13150,0
|
|
20230825,155000,4418707610,13150,13150,13150,13150,0
|
|
20230825,154900,4418707610,13150,13150,13150,13150,0
|
|
20230825,154800,4418707610,13150,13150,13150,13150,0
|
|
20230825,154700,4418707610,13150,13150,13150,13150,0
|
|
20230825,154600,4418707610,13150,13150,13150,13150,0
|
|
20230825,154500,4418707610,13150,13150,13150,13150,0
|
|
20230825,154400,4418707610,13150,13150,13150,13150,3054
|
|
20230825,154300,4418707610,13150,13150,13150,13150,0
|
|
20230825,154200,4418707610,13150,13150,13150,13150,0
|
|
20230825,154100,4418707610,13150,13150,13150,13150,0
|
|
20230825,154000,4418707610,13150,13150,13150,13150,0
|
|
20230825,153900,4418707610,13150,13150,13150,13150,0
|
|
20230825,153800,4418707610,13150,13150,13150,13150,0
|
|
20230825,153700,4418707610,13150,13150,13150,13150,0
|
|
20230825,153600,4418707610,13150,13150,13150,13150,0
|
|
20230825,153500,4418707610,13150,13150,13150,13150,0
|
|
20230825,153400,4418707610,13150,13150,13150,13150,0
|
|
20230825,153300,4418707610,13150,13150,13150,13150,0
|
|
20230825,153200,4418707610,13150,13150,13150,13150,0
|
|
20230825,153100,4418707610,13150,13150,13150,13150,0
|
|
20230825,153000,4418707610,13150,13150,13150,13150,3054
|
|
20230825,152900,4378547510,13290,13290,13290,13290,0
|
|
20230825,152800,4378547510,13290,13290,13290,13290,0
|
|
20230825,152700,4378547510,13290,13290,13290,13290,0
|
|
20230825,152600,4378547510,13290,13290,13290,13290,0
|
|
20230825,152500,4378547510,13290,13290,13290,13290,0
|
|
20230825,152400,4378547510,13290,13290,13290,13290,0
|
|
20230825,152300,4378547510,13290,13290,13290,13290,0
|
|
20230825,152200,4378547510,13290,13290,13290,13290,0
|
|
20230825,152100,4378547510,13290,13290,13290,13290,0
|
|
20230825,152000,4378547510,13290,13290,13290,13290,0
|
|
20230825,151900,4378547510,13290,13270,13300,13190,1328
|
|
20230825,151800,4360977780,13270,13300,13300,13270,173
|
|
20230825,151700,4358678410,13310,13330,13330,13300,136
|
|
20230825,151600,4356868860,13370,13320,13370,13320,1811
|
|
20230825,151500,4332679840,13320,13360,13370,13320,638
|
|
20230825,151400,4324169980,13340,13360,13370,13330,430
|
|
20230825,151300,4318429120,13360,13320,13360,13320,1080
|
|
20230825,151200,4304010740,13320,13320,13360,13320,1037
|
|
20230825,151100,4290195160,13350,13350,13370,13350,224
|
|
20230825,151000,4287203940,13350,13300,13350,13300,360
|
|
20230825,150900,4282402040,13300,13230,13370,13230,2274
|
|
20230825,150800,4252173180,13280,13270,13280,13220,1040
|
|
20230825,150700,4238384510,13230,13230,13270,13230,309
|
|
20230825,150600,4234290490,13230,13240,13270,13220,218
|
|
20230825,150500,4231403380,13240,13210,13280,13210,431
|
|
20230825,150400,4225693960,13210,13210,13270,13210,212
|
|
20230825,150300,4222885340,13200,13210,13270,13200,254
|
|
20230825,150200,4219520020,13200,13190,13270,13190,231
|
|
20230825,150100,4216464900,13180,13170,13260,13170,263
|
|
20230825,150000,4212983030,13170,13180,13220,13170,1056
|
|
20230825,145900,4199038530,13180,13160,13220,13160,411
|
|
20230825,145800,4193612810,13220,13230,13230,13210,654
|
|
20230825,145700,4184965270,13270,13220,13270,13210,308
|
|
20230825,145600,4180886230,13240,13230,13260,13230,656
|
|
20230825,145500,4172199090,13240,13230,13240,13230,660
|
|
20230825,145400,4163464410,13230,13220,13240,13210,662
|
|
20230825,145300,4154708590,13230,13200,13230,13200,667
|
|
20230825,145200,4145901400,13160,13170,13210,13160,255
|
|
20230825,145100,4142541920,13160,13210,13210,13160,283
|
|
20230825,145000,4138807140,13210,13220,13230,13210,249
|
|
20230825,144900,4135515620,13160,13240,13240,13160,290
|
|
20230825,144800,4131685590,13240,13180,13240,13150,965
|
|
20230825,144700,4118975600,13180,13220,13240,13180,1025
|
|
20230825,144600,4105417950,13250,13220,13250,13220,207
|
|
20230825,144500,4102676800,13220,13210,13260,13210,477
|
|
20230825,144400,4096364030,13210,13260,13260,13200,682
|
|
20230825,144300,4087329310,13280,13210,13280,13190,308
|
|
20230825,144200,4083256410,13160,13220,13280,13160,598
|
|
20230825,144100,4075353210,13220,13180,13220,13180,992
|
|
20230825,144000,4062241430,13160,13220,13220,13160,247
|
|
20230825,143900,4058983760,13220,13170,13220,13170,402
|
|
20230825,143800,4053677760,13170,13170,13170,13160,366
|
|
20230825,143700,4048859870,13170,13150,13170,13150,372
|
|
20230825,143600,4043965700,13150,13190,13190,13130,1082
|
|
20230825,143500,4029719970,13190,13200,13210,13190,310
|
|
20230825,143400,4025627460,13190,13200,13210,13180,545
|
|
20230825,143300,4018437440,13200,13210,13210,13170,307
|
|
20230825,143200,4014386410,13190,13170,13220,13170,223
|
|
20230825,143100,4011443390,13170,13190,13190,13170,319
|
|
20230825,143000,4007239620,13190,13180,13190,13160,363
|
|
20230825,142900,4002456170,13170,13180,13190,13160,516
|
|
20230825,142800,3995657620,13180,13170,13180,13150,535
|
|
20230825,142700,3988617280,13160,13160,13180,13160,149
|
|
20230825,142600,3986654200,13150,13190,13190,13150,403
|
|
20230825,142500,3981345110,13200,13150,13200,13120,356
|
|
20230825,142400,3976662650,13120,13190,13190,13110,599
|
|
20230825,142300,3968776440,13200,13120,13200,13110,376
|
|
20230825,142200,3963835680,13190,13180,13200,13180,342
|
|
20230825,142100,3959324070,13130,13160,13160,13110,342
|
|
20230825,142000,3954827970,13110,13200,13210,13110,241
|
|
20230825,141900,3951655820,13220,13130,13220,13100,752
|
|
20230825,141800,3941772680,13130,13100,13130,13090,235
|
|
20230825,141700,3938693440,13100,13130,13170,13100,280
|
|
20230825,141600,3935013160,13190,13090,13190,13090,560
|
|
20230825,141500,3927666990,13090,13140,13140,13070,857
|
|
20230825,141400,3916450660,13090,13080,13110,13080,193
|
|
20230825,141300,3913925630,13070,13110,13130,13060,855
|
|
20230825,141200,3902746280,13130,13220,13220,13130,1405
|
|
20230825,141100,3884274890,13220,13160,13220,13160,482
|
|
20230825,141000,3877918250,13170,13170,13170,13140,231
|
|
20230825,140900,3874878760,13170,13170,13170,13150,315
|
|
20230825,140800,3870731750,13170,13180,13180,13170,610
|
|
20230825,140700,3862694750,13180,13170,13180,13170,124
|
|
20230825,140600,3861060580,13160,13250,13260,13160,782
|
|
20230825,140500,3850706080,13250,13130,13250,13130,547
|
|
20230825,140400,3843508290,13130,13170,13170,13050,1601
|
|
20230825,140300,3822545720,13170,13190,13190,13170,344
|
|
20230825,140200,3818012210,13190,13200,13200,13170,259
|
|
20230825,140100,3814595630,13200,13210,13210,13200,255
|
|
20230825,140000,3811228390,13200,13190,13280,13180,623
|
|
20230825,135900,3802993830,13190,13200,13200,13190,122
|
|
20230825,135800,3801383440,13200,13250,13250,13200,1359
|
|
20230825,135700,3783414040,13250,13250,13250,13230,320
|
|
20230825,135600,3779177980,13250,13240,13250,13240,188
|
|
20230825,135500,3776688210,13230,13240,13310,13220,279
|
|
20230825,135400,3772988260,13230,13290,13290,13230,610
|
|
20230825,135300,3764910440,13290,13260,13290,13260,303
|
|
20230825,135200,3760885450,13270,13300,13320,13270,4126
|
|
20230825,135100,3706010840,13310,13310,13310,13300,93
|
|
20230825,135000,3704773050,13310,13310,13310,13300,430
|
|
20230825,134900,3699050750,13300,13300,13310,13300,260
|
|
20230825,134800,3695592680,13300,13320,13320,13300,609
|
|
20230825,134700,3687487440,13300,13300,13300,13300,145
|
|
20230825,134600,3685558940,13300,13340,13340,13300,1271
|
|
20230825,134500,3668639090,13320,13310,13320,13310,145
|
|
20230825,134400,3666708010,13310,13310,13320,13310,193
|
|
20230825,134300,3664137680,13310,13320,13330,13310,576
|
|
20230825,134200,3656465250,13310,13340,13340,13310,457
|
|
20230825,134100,3650375510,13340,13330,13360,13330,248
|
|
20230825,134000,3647067820,13330,13340,13340,13330,14
|
|
20230825,133900,3646881150,13330,13380,13380,13330,250
|
|
20230825,133800,3643545380,13380,13380,13420,13370,436
|
|
20230825,133700,3637708850,13390,13390,13390,13390,368
|
|
20230825,133600,3632781330,13390,13440,13440,13390,535
|
|
20230825,133500,3625600160,13450,13450,13450,13450,251
|
|
20230825,133400,3622224210,13460,13450,13470,13450,273
|
|
20230825,133300,3618550560,13430,13470,13470,13430,644
|
|
20230825,133200,3609881210,13460,13470,13480,13430,333
|
|
20230825,133100,3605403640,13460,13460,13480,13460,577
|
|
20230825,133000,3597632390,13430,13400,13470,13400,2354
|
|
20230825,132900,3566028990,13390,13390,13400,13380,1007
|
|
20230825,132800,3552544640,13380,13390,13400,13380,1177
|
|
20230825,132700,3536788380,13380,13330,13390,13330,592
|
|
20230825,132600,3528873090,13380,13330,13380,13320,432
|
|
20230825,132500,3523104580,13310,13280,13350,13270,776
|
|
20230825,132400,3512773120,13280,13300,13330,13280,2556
|
|
20230825,132300,3478774090,13310,13330,13340,13300,1061
|
|
20230825,132200,3464653360,13330,13240,13330,13210,1363
|
|
20230825,132100,3446554400,13240,13260,13260,13240,378
|
|
20230825,132000,3441544490,13270,13280,13330,13260,742
|
|
20230825,131900,3431684210,13280,13250,13280,13250,394
|
|
20230825,131800,3426458060,13250,13310,13310,13240,805
|
|
20230825,131700,3415756010,13330,13330,13340,13300,966
|
|
20230825,131600,3402896020,13340,13350,13350,13340,500
|
|
20230825,131500,3396225860,13390,13420,13420,13390,1415
|
|
20230825,131400,3377252460,13410,13420,13430,13400,595
|
|
20230825,131300,3369267670,13430,13350,13430,13350,424
|
|
20230825,131200,3363599090,13360,13410,13410,13350,453
|
|
20230825,131100,3357536110,13340,13420,13430,13340,491
|
|
20230825,131000,3350954740,13420,13390,13420,13310,1889
|
|
20230825,130900,3325639130,13330,13390,13400,13310,1960
|
|
20230825,130800,3299387640,13390,13370,13400,13370,1641
|
|
20230825,130700,3277431470,13370,13360,13390,13300,8929
|
|
20230825,130600,3158320610,13370,13200,13380,13200,5380
|
|
20230825,130500,3086837720,13200,13220,13220,13200,419
|
|
20230825,130400,3081301190,13210,13090,13210,13080,1519
|
|
20230825,130300,3061277090,13160,13130,13160,13080,1045
|
|
20230825,130200,3047550510,13130,13040,13130,13040,1920
|
|
20230825,130100,3022454200,13040,13040,13040,13010,315
|
|
20230825,130000,3018349870,13040,13000,13040,12930,2232
|
|
20230825,125900,2989332720,13000,12910,13000,12910,3529
|
|
20230825,125800,2943465440,13000,12920,13000,12920,1172
|
|
20230825,125700,2928252650,12920,12920,12920,12900,263
|
|
20230825,125600,2924856950,12920,12920,12920,12920,219
|
|
20230825,125500,2922027470,12910,12910,12910,12910,278
|
|
20230825,125400,2918438490,12910,12930,12930,12910,193
|
|
20230825,125300,2915945380,12920,12910,12930,12910,180
|
|
20230825,125200,2913619710,12910,12920,12920,12910,188
|
|
20230825,125100,2911191830,12920,12920,12920,12920,130
|
|
20230825,125000,2909512230,12920,12910,12920,12910,559
|
|
20230825,124900,2902294090,12920,12940,12940,12920,560
|
|
20230825,124800,2895053360,12940,12930,12940,12930,127
|
|
20230825,124700,2893410170,12920,12920,12920,12920,319
|
|
20230825,124600,2889288690,12960,12920,12960,12910,1577
|
|
20230825,124500,2868914010,12920,12940,12940,12920,1988
|
|
20230825,124400,2843214100,12960,12930,12960,12930,431
|
|
20230825,124300,2837632490,12930,12940,12940,12930,591
|
|
20230825,124200,2829987850,12930,12930,12940,12930,80
|
|
20230825,124100,2828953250,12940,12950,12970,12940,929
|
|
20230825,124000,2816922960,12960,12980,12980,12960,267
|
|
20230825,123900,2813462440,12980,12980,13000,12980,148
|
|
20230825,123800,2811540960,13000,12970,13000,12960,338
|
|
20230825,123700,2807158700,12970,12970,12970,12970,223
|
|
20230825,123600,2804266390,12970,13030,13030,12960,38
|
|
20230825,123500,2803772190,12940,12950,12950,12940,166
|
|
20230825,123400,2801622660,12950,12970,13010,12950,838
|
|
20230825,123300,2790732680,12950,12930,12950,12930,814
|
|
20230825,123200,2780197810,12950,12920,12950,12920,146
|
|
20230825,123100,2778310800,12920,12900,12920,12890,713
|
|
20230825,123000,2769111210,12900,12900,12900,12890,29
|
|
20230825,122900,2768737330,12900,12910,12910,12900,151
|
|
20230825,122800,2766788130,12900,12890,12900,12890,156
|
|
20230825,122700,2764775830,12900,12910,12910,12900,334
|
|
20230825,122600,2760465030,12910,12910,12910,12910,71
|
|
20230825,122500,2759548420,12920,12920,12930,12920,265
|
|
20230825,122400,2756122280,12920,12920,12930,12920,232
|
|
20230825,122300,2753123800,12920,12920,12920,12920,134
|
|
20230825,122200,2751392520,12920,12900,12920,12900,129
|
|
20230825,122100,2749728050,12900,12920,12920,12900,211
|
|
20230825,122000,2747002130,12910,12910,12930,12910,264
|
|
20230825,121900,2743593850,12910,12890,12910,12880,282
|
|
20230825,121800,2739957090,12880,12880,12890,12880,432
|
|
20230825,121700,2734392700,12880,12880,12890,12870,612
|
|
20230825,121600,2726510740,12870,12880,12880,12870,488
|
|
20230825,121500,2720229460,12880,12880,12880,12870,412
|
|
20230825,121400,2714924010,12880,12890,12890,12880,588
|
|
20230825,121300,2707350510,12890,12880,12890,12880,208
|
|
20230825,121200,2704670470,12900,12880,12900,12870,361
|
|
20230825,121100,2700020640,12870,12890,12890,12870,630
|
|
20230825,121000,2691904280,12900,12930,12930,12900,632
|
|
20230825,120900,2683745020,12930,12910,12930,12910,555
|
|
20230825,120800,2676579250,12930,12930,12930,12900,471
|
|
20230825,120700,2670496820,12930,12900,12930,12900,357
|
|
20230825,120600,2665883250,12900,12900,12900,12890,445
|
|
20230825,120500,2660145190,12900,12890,12900,12890,408
|
|
20230825,120400,2654884800,12890,12890,12890,12890,286
|
|
20230825,120300,2651198260,12890,12900,12900,12890,117
|
|
20230825,120200,2649689000,12900,12890,12900,12890,112
|
|
20230825,120100,2648244620,12880,12870,12880,12870,472
|
|
20230825,120000,2642165760,12880,12890,12890,12880,224
|
|
20230825,115900,2639279450,12860,12860,12860,12860,108
|
|
20230825,115800,2637890570,12860,12850,12870,12850,228
|
|
20230825,115700,2634956920,12850,12860,12860,12850,914
|
|
20230825,115600,2623210720,12850,12860,12860,12850,250
|
|
20230825,115500,2619996800,12860,12860,12870,12860,165
|
|
20230825,115400,2617874880,12870,12850,12870,12850,458
|
|
20230825,115300,2611987360,12850,12840,12850,12840,163
|
|
20230825,115200,2609892970,12840,12850,12850,12840,451
|
|
20230825,115100,2604097930,12850,12860,12860,12850,1271
|
|
20230825,115000,2587764050,12860,12860,12860,12860,571
|
|
20230825,114900,2580420990,12870,12860,12870,12860,377
|
|
20230825,114800,2575571120,12870,12850,12870,12850,529
|
|
20230825,114700,2568766870,12860,12860,12860,12860,295
|
|
20230825,114600,2564973170,12870,12870,12870,12870,135
|
|
20230825,114500,2563235720,12870,12870,12870,12870,260
|
|
20230825,114400,2559889520,12900,12870,12900,12870,444
|
|
20230825,114300,2554171580,12860,12860,12900,12860,286
|
|
20230825,114200,2550492420,12910,12860,12910,12860,291
|
|
20230825,114100,2546749010,12860,12850,12920,12850,1127
|
|
20230825,114000,2532260660,12850,12860,12860,12850,355
|
|
20230825,113900,2527697480,12860,12910,12910,12860,4107
|
|
20230825,113800,2474757970,12910,12930,12930,12910,785
|
|
20230825,113700,2464622300,12920,12920,12920,12920,260
|
|
20230825,113600,2461263100,12920,12920,12930,12920,2439
|
|
20230825,113500,2429748880,12920,12920,12930,12920,275
|
|
20230825,113400,2426195830,12920,12920,12920,12920,754
|
|
20230825,113300,2416454150,12930,12930,12930,12930,1118
|
|
20230825,113200,2401998410,12940,12960,12960,12930,336
|
|
20230825,113100,2397647570,12930,12930,12960,12920,2286
|
|
20230825,113000,2368099040,12930,12940,12970,12930,492
|
|
20230825,112900,2361736550,12930,12950,12950,12930,653
|
|
20230825,112800,2353285980,12940,12940,12950,12940,227
|
|
20230825,112700,2350348570,12940,12960,12960,12940,352
|
|
20230825,112600,2345789130,12950,12970,12970,12950,182
|
|
20230825,112500,2343432190,12980,12940,12980,12940,137
|
|
20230825,112400,2341657810,12940,12940,12940,12930,278
|
|
20230825,112300,2338061710,12930,12990,12990,12930,470
|
|
20230825,112200,2331959540,12930,12950,12950,12930,814
|
|
20230825,112100,2321428810,12960,12950,12960,12950,252
|
|
20230825,112000,2318165360,13000,12940,13010,12940,48
|
|
20230825,111900,2317541940,12960,12950,12960,12940,2304
|
|
20230825,111800,2287713680,12950,12960,12960,12950,1876
|
|
20230825,111700,2263409750,12960,13000,13000,12960,4041
|
|
20230825,111600,2211007140,12980,12980,12990,12980,151
|
|
20230825,111500,2209047110,12980,13000,13000,12980,2231
|
|
20230825,111400,2180058190,13000,13000,13000,13000,109
|
|
20230825,111300,2178641190,13000,13010,13010,13000,169
|
|
20230825,111200,2176444140,13000,13030,13030,13000,603
|
|
20230825,111100,2168598290,13030,12990,13030,12990,284
|
|
20230825,111000,2164905630,12990,13000,13000,12990,113
|
|
20230825,110900,2163437710,12990,13010,13020,12990,838
|
|
20230825,110800,2152543120,13010,13010,13010,13010,291
|
|
20230825,110700,2148757210,13020,13020,13020,13010,229
|
|
20230825,110600,2145777710,13020,13020,13020,13010,256
|
|
20230825,110500,2142445680,13010,13010,13010,13010,576
|
|
20230825,110400,2134951920,13000,13000,13010,13000,1347
|
|
20230825,110300,2117440850,13000,13000,13010,13000,218
|
|
20230825,110200,2114606800,13000,13030,13030,13000,1697
|
|
20230825,110100,2092521240,13030,13040,13040,13030,829
|
|
20230825,110000,2081712170,13020,13030,13030,13020,351
|
|
20230825,105900,2077141340,13020,13030,13030,13020,117
|
|
20230825,105800,2075617990,13020,13020,13020,13020,109
|
|
20230825,105700,2074198810,13020,13070,13070,13020,150
|
|
20230825,105600,2072242390,13100,13110,13110,13100,90
|
|
20230825,105500,2071062530,13110,13000,13110,13000,2349
|
|
20230825,105400,2040283080,12990,13010,13070,12990,912
|
|
20230825,105300,2028423250,13000,12990,13000,12990,171
|
|
20230825,105200,2026201340,12990,13000,13000,12990,774
|
|
20230825,105100,2016143960,13000,13000,13000,12980,1899
|
|
20230825,105000,1991473750,13010,13010,13010,13000,529
|
|
20230825,104900,1984595720,13000,13000,13000,13000,109
|
|
20230825,104800,1983178720,13000,12990,13010,12990,284
|
|
20230825,104700,1979487360,12990,12990,12990,12990,949
|
|
20230825,104600,1967159850,12990,13000,13000,12990,933
|
|
20230825,104500,1955032750,13000,13000,13010,12990,1959
|
|
20230825,104400,1929571040,13000,13000,13000,13000,249
|
|
20230825,104300,1926334040,13020,13030,13030,13020,475
|
|
20230825,104200,1920149330,13020,13030,13070,13020,218
|
|
20230825,104100,1917310620,13020,13030,13030,13020,118
|
|
20230825,104000,1915773110,13020,13030,13030,13020,422
|
|
20230825,103900,1910275450,13020,13030,13030,13020,511
|
|
20230825,103800,1903617890,13030,13030,13030,13030,53
|
|
20230825,103700,1902927300,13030,13050,13070,13030,1365
|
|
20230825,103600,1885111010,13060,13050,13060,13030,712
|
|
20230825,103500,1875828860,13030,13020,13050,13020,718
|
|
20230825,103400,1866474410,13020,13000,13020,13000,118
|
|
20230825,103300,1864940210,13000,12970,13000,12960,532
|
|
20230825,103200,1858031510,12960,13070,13070,12960,7153
|
|
20230825,103100,1764932480,13060,13060,13070,13050,501
|
|
20230825,103000,1758390300,13060,13120,13140,13060,3121
|
|
20230825,102900,1717536870,13120,13140,13140,13120,430
|
|
20230825,102800,1711890980,13130,13110,13130,13110,915
|
|
20230825,102700,1699886600,13110,13130,13130,13110,697
|
|
20230825,102600,1690746730,13120,13120,13120,13120,297
|
|
20230825,102500,1686850090,13120,13130,13130,13110,2957
|
|
20230825,102400,1648061070,13140,13150,13160,13140,1287
|
|
20230825,102300,1631134880,13140,13160,13180,13140,1212
|
|
20230825,102200,1615186330,13150,13150,13150,13150,109
|
|
20230825,102100,1613752980,13150,13120,13170,13120,809
|
|
20230825,102000,1603123890,13130,13120,13170,13120,810
|
|
20230825,101900,1592484240,13130,13120,13150,13120,532
|
|
20230825,101800,1585496960,13120,13150,13150,13120,407
|
|
20230825,101700,1580153550,13150,13140,13150,13120,1532
|
|
20230825,101600,1560047570,13130,13180,13190,13130,3599
|
|
20230825,101500,1512706020,13190,13200,13200,13180,704
|
|
20230825,101400,1503415340,13200,13170,13240,13170,1905
|
|
20230825,101300,1478267310,13170,13210,13210,13170,2344
|
|
20230825,101200,1447361960,13210,13240,13250,13210,1746
|
|
20230825,101100,1424270480,13240,13300,13300,13240,2882
|
|
20230825,101000,1386060890,13300,13320,13340,13270,2103
|
|
20230825,100900,1358080030,13330,13380,13380,13330,789
|
|
20230825,100800,1347549060,13390,13440,13440,13390,1988
|
|
20230825,100700,1320870680,13450,13470,13490,13450,174
|
|
20230825,100600,1318528060,13440,13420,13460,13420,694
|
|
20230825,100500,1309204310,13420,13420,13420,13420,4
|
|
20230825,100400,1309150630,13420,13420,13420,13420,846
|
|
20230825,100300,1297797310,13420,13470,13470,13420,444
|
|
20230825,100200,1291819830,13480,13410,13480,13410,230
|
|
20230825,100100,1288727920,13410,13370,13500,13370,922
|
|
20230825,100000,1276303830,13370,13440,13480,13370,1799
|
|
20230825,095900,1252112940,13380,13420,13440,13380,2452
|
|
20230825,095800,1219180640,13380,13310,13380,13310,1094
|
|
20230825,095700,1204555940,13310,13310,13390,13310,1320
|
|
20230825,095600,1186907780,13400,13390,13400,13300,2379
|
|
20230825,095500,1155068680,13330,13300,13330,13300,2101
|
|
20230825,095400,1127072550,13310,13280,13320,13280,1115
|
|
20230825,095300,1112231910,13300,13270,13310,13270,1221
|
|
20230825,095200,1096007850,13310,13270,13310,13260,1275
|
|
20230825,095100,1079088620,13270,13270,13270,13260,433
|
|
20230825,095000,1073342760,13260,13270,13280,13260,1566
|
|
20230825,094900,1052557900,13270,13280,13280,13270,999
|
|
20230825,094800,1039297830,13260,13360,13400,13260,8878
|
|
20230825,094700,921070370,13360,13350,13360,13340,365
|
|
20230825,094600,916196360,13350,13350,13350,13340,537
|
|
20230825,094500,909027690,13350,13400,13400,13350,2559
|
|
20230825,094400,874770830,13400,13420,13420,13400,601
|
|
20230825,094300,866707570,13420,13460,13460,13420,1151
|
|
20230825,094200,851236560,13460,13500,13500,13460,316
|
|
20230825,094100,846983060,13480,13460,13490,13460,444
|
|
20230825,094000,841005520,13460,13460,13460,13460,27
|
|
20230825,093900,840642100,13460,13450,13460,13450,326
|
|
20230825,093800,836254200,13450,13460,13460,13450,248
|
|
20230825,093700,832916420,13460,13440,13460,13440,149
|
|
20230825,093600,830912490,13440,13410,13440,13370,1637
|
|
20230825,093500,808989670,13430,13390,13430,13390,1069
|
|
20230825,093400,794656240,13340,13330,13340,13320,574
|
|
20230825,093300,787008080,13330,13350,13350,13320,736
|
|
20230825,093200,777189400,13350,13340,13390,13320,1452
|
|
20230825,093100,757821570,13340,13350,13350,13320,2155
|
|
20230825,093000,729083800,13340,13350,13360,13340,1467
|
|
20230825,092900,709497360,13350,13360,13360,13350,389
|
|
20230825,092800,704300870,13360,13350,13360,13340,3246
|
|
20230825,092700,660968490,13350,13370,13450,13350,1121
|
|
20230825,092600,645960760,13370,13370,13370,13360,1043
|
|
20230825,092500,632025330,13370,13400,13400,13370,850
|
|
20230825,092400,620648290,13400,13470,13470,13400,3552
|
|
20230825,092300,572896230,13460,13490,13510,13460,601
|
|
20230825,092200,564784140,13460,13410,13460,13380,5732
|
|
20230825,092100,487995820,13440,13420,13440,13400,158
|
|
20230825,092000,485876290,13400,13430,13440,13400,2339
|
|
20230825,091900,454513540,13440,13430,13440,13430,127
|
|
20230825,091800,452807770,13430,13440,13440,13430,610
|
|
20230825,091700,444615410,13440,13420,13460,13420,445
|
|
20230825,091600,438631500,13420,13420,13430,13420,465
|
|
20230825,091500,432391030,13420,13420,13420,13410,485
|
|
20230825,091400,425882960,13420,13420,13420,13410,378
|
|
20230825,091300,420811470,13510,13510,13510,13510,0
|
|
20230825,091200,420811470,13510,13340,13510,13340,820
|
|
20230825,091100,409825550,13330,13380,13380,13330,1420
|
|
20230825,091000,390870820,13390,13480,13480,13390,3865
|
|
20230825,090900,338909500,13470,13610,13610,13470,1798
|
|
20230825,090800,314592850,13630,13590,13640,13560,7609
|
|
20230825,090700,210990900,13590,13500,13590,13500,1640
|
|
20230825,090600,188749590,13500,13500,13560,13500,148
|
|
20230825,090500,186747590,13500,13460,13570,13450,1684
|
|
20230825,090400,164038470,13450,13370,13450,13350,1809
|
|
20230825,090300,139848350,13370,13380,13480,13350,539
|
|
20230825,090200,132634270,13310,13380,13380,13300,4896
|
|
20230825,090100,67371350,13370,13470,13470,13370,846
|
|
20230825,090000,56040460,13360,13370,13500,13360,4150
|