676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201300,1717524610,11330,11330,11330,11330,2836
|
|
20230825,201200,1717524610,11330,11330,11330,11330,0
|
|
20230825,201100,1717524610,11330,11330,11330,11330,0
|
|
20230825,201000,1717524610,11330,11330,11330,11330,0
|
|
20230825,200900,1717524610,11330,11330,11330,11330,0
|
|
20230825,200800,1717524610,11330,11330,11330,11330,0
|
|
20230825,200700,1717524610,11330,11330,11330,11330,0
|
|
20230825,200600,1717524610,11330,11330,11330,11330,0
|
|
20230825,200500,1717524610,11330,11330,11330,11330,0
|
|
20230825,200400,1717524610,11330,11330,11330,11330,0
|
|
20230825,200300,1717524610,11330,11330,11330,11330,0
|
|
20230825,200200,1717524610,11330,11330,11330,11330,0
|
|
20230825,200100,1717524610,11330,11330,11330,11330,0
|
|
20230825,200000,1717524610,11330,11330,11330,11330,0
|
|
20230825,195900,1717524610,11330,11330,11330,11330,0
|
|
20230825,195800,1717524610,11330,11330,11330,11330,0
|
|
20230825,195700,1717524610,11330,11330,11330,11330,0
|
|
20230825,195600,1717524610,11330,11330,11330,11330,0
|
|
20230825,195500,1717524610,11330,11330,11330,11330,0
|
|
20230825,195400,1717524610,11330,11330,11330,11330,0
|
|
20230825,195300,1717524610,11330,11330,11330,11330,0
|
|
20230825,195200,1717524610,11330,11330,11330,11330,0
|
|
20230825,195100,1717524610,11330,11330,11330,11330,0
|
|
20230825,195000,1717524610,11330,11330,11330,11330,0
|
|
20230825,194900,1717524610,11330,11330,11330,11330,0
|
|
20230825,194800,1717524610,11330,11330,11330,11330,0
|
|
20230825,194700,1717524610,11330,11330,11330,11330,0
|
|
20230825,194600,1717524610,11330,11330,11330,11330,0
|
|
20230825,194500,1717524610,11330,11330,11330,11330,0
|
|
20230825,194400,1717524610,11330,11330,11330,11330,0
|
|
20230825,194300,1717524610,11330,11330,11330,11330,2836
|
|
20230825,194200,1717524610,11330,11330,11330,11330,0
|
|
20230825,194100,1717524610,11330,11330,11330,11330,0
|
|
20230825,194000,1717524610,11330,11330,11330,11330,0
|
|
20230825,193900,1717524610,11330,11330,11330,11330,0
|
|
20230825,193800,1717524610,11330,11330,11330,11330,0
|
|
20230825,193700,1717524610,11330,11330,11330,11330,0
|
|
20230825,193600,1717524610,11330,11330,11330,11330,0
|
|
20230825,193500,1717524610,11330,11330,11330,11330,0
|
|
20230825,193400,1717524610,11330,11330,11330,11330,0
|
|
20230825,193300,1717524610,11330,11330,11330,11330,0
|
|
20230825,193200,1717524610,11330,11330,11330,11330,0
|
|
20230825,193100,1717524610,11330,11330,11330,11330,0
|
|
20230825,193000,1717524610,11330,11330,11330,11330,0
|
|
20230825,192900,1717524610,11330,11330,11330,11330,0
|
|
20230825,192800,1717524610,11330,11330,11330,11330,0
|
|
20230825,192700,1717524610,11330,11330,11330,11330,0
|
|
20230825,192600,1717524610,11330,11330,11330,11330,0
|
|
20230825,192500,1717524610,11330,11330,11330,11330,0
|
|
20230825,192400,1717524610,11330,11330,11330,11330,0
|
|
20230825,192300,1717524610,11330,11330,11330,11330,0
|
|
20230825,192200,1717524610,11330,11330,11330,11330,0
|
|
20230825,192100,1717524610,11330,11330,11330,11330,0
|
|
20230825,192000,1717524610,11330,11330,11330,11330,0
|
|
20230825,191900,1717524610,11330,11330,11330,11330,0
|
|
20230825,191800,1717524610,11330,11330,11330,11330,0
|
|
20230825,191700,1717524610,11330,11330,11330,11330,0
|
|
20230825,191600,1717524610,11330,11330,11330,11330,0
|
|
20230825,191500,1717524610,11330,11330,11330,11330,0
|
|
20230825,191400,1717524610,11330,11330,11330,11330,0
|
|
20230825,191300,1717524610,11330,11330,11330,11330,2836
|
|
20230825,191200,1717524610,11330,11330,11330,11330,0
|
|
20230825,191100,1717524610,11330,11330,11330,11330,0
|
|
20230825,191000,1717524610,11330,11330,11330,11330,0
|
|
20230825,190900,1717524610,11330,11330,11330,11330,0
|
|
20230825,190800,1717524610,11330,11330,11330,11330,0
|
|
20230825,190700,1717524610,11330,11330,11330,11330,0
|
|
20230825,190600,1717524610,11330,11330,11330,11330,0
|
|
20230825,190500,1717524610,11330,11330,11330,11330,0
|
|
20230825,190400,1717524610,11330,11330,11330,11330,0
|
|
20230825,190300,1717524610,11330,11330,11330,11330,0
|
|
20230825,190200,1717524610,11330,11330,11330,11330,0
|
|
20230825,190100,1717524610,11330,11330,11330,11330,0
|
|
20230825,190000,1717524610,11330,11330,11330,11330,0
|
|
20230825,185900,1717524610,11330,11330,11330,11330,0
|
|
20230825,185800,1717524610,11330,11330,11330,11330,0
|
|
20230825,185700,1717524610,11330,11330,11330,11330,0
|
|
20230825,185600,1717524610,11330,11330,11330,11330,0
|
|
20230825,185500,1717524610,11330,11330,11330,11330,0
|
|
20230825,185400,1717524610,11330,11330,11330,11330,0
|
|
20230825,185300,1717524610,11330,11330,11330,11330,0
|
|
20230825,185200,1717524610,11330,11330,11330,11330,0
|
|
20230825,185100,1717524610,11330,11330,11330,11330,0
|
|
20230825,185000,1717524610,11330,11330,11330,11330,0
|
|
20230825,184900,1717524610,11330,11330,11330,11330,0
|
|
20230825,184800,1717524610,11330,11330,11330,11330,0
|
|
20230825,184700,1717524610,11330,11330,11330,11330,0
|
|
20230825,184600,1717524610,11330,11330,11330,11330,0
|
|
20230825,184500,1717524610,11330,11330,11330,11330,0
|
|
20230825,184400,1717524610,11330,11330,11330,11330,0
|
|
20230825,184300,1717524610,11330,11330,11330,11330,2836
|
|
20230825,184200,1717524610,11330,11330,11330,11330,0
|
|
20230825,184100,1717524610,11330,11330,11330,11330,0
|
|
20230825,184000,1717524610,11330,11330,11330,11330,0
|
|
20230825,183900,1717524610,11330,11330,11330,11330,0
|
|
20230825,183800,1717524610,11330,11330,11330,11330,0
|
|
20230825,183700,1717524610,11330,11330,11330,11330,0
|
|
20230825,183600,1717524610,11330,11330,11330,11330,0
|
|
20230825,183500,1717524610,11330,11330,11330,11330,0
|
|
20230825,183400,1717524610,11330,11330,11330,11330,0
|
|
20230825,183300,1717524610,11330,11330,11330,11330,0
|
|
20230825,183200,1717524610,11330,11330,11330,11330,0
|
|
20230825,183100,1717524610,11330,11330,11330,11330,0
|
|
20230825,183000,1717524610,11330,11330,11330,11330,0
|
|
20230825,182900,1717524610,11330,11330,11330,11330,0
|
|
20230825,182800,1717524610,11330,11330,11330,11330,0
|
|
20230825,182700,1717524610,11330,11330,11330,11330,0
|
|
20230825,182600,1717524610,11330,11330,11330,11330,0
|
|
20230825,182500,1717524610,11330,11330,11330,11330,0
|
|
20230825,182400,1717524610,11330,11330,11330,11330,0
|
|
20230825,182300,1717524610,11330,11330,11330,11330,0
|
|
20230825,182200,1717524610,11330,11330,11330,11330,0
|
|
20230825,182100,1717524610,11330,11330,11330,11330,0
|
|
20230825,182000,1717524610,11330,11330,11330,11330,0
|
|
20230825,181900,1717524610,11330,11330,11330,11330,0
|
|
20230825,181800,1717524610,11330,11330,11330,11330,0
|
|
20230825,181700,1717524610,11330,11330,11330,11330,0
|
|
20230825,181600,1717524610,11330,11330,11330,11330,0
|
|
20230825,181500,1717524610,11330,11330,11330,11330,0
|
|
20230825,181400,1717524610,11330,11330,11330,11330,0
|
|
20230825,181300,1717524610,11330,11330,11330,11330,2836
|
|
20230825,181200,1717524610,11330,11330,11330,11330,0
|
|
20230825,181100,1717524610,11330,11330,11330,11330,0
|
|
20230825,181000,1717524610,11330,11330,11330,11330,0
|
|
20230825,180900,1717524610,11330,11330,11330,11330,0
|
|
20230825,180800,1717524610,11330,11330,11330,11330,0
|
|
20230825,180700,1717524610,11330,11330,11330,11330,0
|
|
20230825,180600,1717524610,11330,11330,11330,11330,0
|
|
20230825,180500,1717524610,11330,11330,11330,11330,0
|
|
20230825,180400,1717524610,11330,11330,11330,11330,0
|
|
20230825,180300,1717524610,11330,11330,11330,11330,0
|
|
20230825,180200,1717524610,11330,11330,11330,11330,0
|
|
20230825,180100,1717524610,11330,11330,11330,11330,0
|
|
20230825,180000,1717524610,11330,11330,11330,11330,0
|
|
20230825,175900,1717524610,11330,11330,11330,11330,0
|
|
20230825,175800,1717524610,11330,11330,11330,11330,0
|
|
20230825,175700,1717524610,11330,11330,11330,11330,0
|
|
20230825,175600,1717524610,11330,11330,11330,11330,0
|
|
20230825,175500,1717524610,11330,11330,11330,11330,0
|
|
20230825,175400,1717524610,11330,11330,11330,11330,0
|
|
20230825,175300,1717524610,11330,11330,11330,11330,0
|
|
20230825,175200,1717524610,11330,11330,11330,11330,0
|
|
20230825,175100,1717524610,11330,11330,11330,11330,0
|
|
20230825,175000,1717524610,11330,11330,11330,11330,0
|
|
20230825,174900,1717524610,11330,11330,11330,11330,0
|
|
20230825,174800,1717524610,11330,11330,11330,11330,0
|
|
20230825,174700,1717524610,11330,11330,11330,11330,0
|
|
20230825,174600,1717524610,11330,11330,11330,11330,0
|
|
20230825,174500,1717524610,11330,11330,11330,11330,0
|
|
20230825,174400,1717524610,11330,11330,11330,11330,0
|
|
20230825,174300,1717524610,11330,11330,11330,11330,2836
|
|
20230825,174200,1717524610,11330,11330,11330,11330,0
|
|
20230825,174100,1717524610,11330,11330,11330,11330,0
|
|
20230825,174000,1717524610,11330,11330,11330,11330,0
|
|
20230825,173900,1717524610,11330,11330,11330,11330,0
|
|
20230825,173800,1717524610,11330,11330,11330,11330,0
|
|
20230825,173700,1717524610,11330,11330,11330,11330,0
|
|
20230825,173600,1717524610,11330,11330,11330,11330,0
|
|
20230825,173500,1717524610,11330,11330,11330,11330,0
|
|
20230825,173400,1717524610,11330,11330,11330,11330,0
|
|
20230825,173300,1717524610,11330,11330,11330,11330,0
|
|
20230825,173200,1717524610,11330,11330,11330,11330,0
|
|
20230825,173100,1717524610,11330,11330,11330,11330,0
|
|
20230825,173000,1717524610,11330,11330,11330,11330,0
|
|
20230825,172900,1717524610,11330,11330,11330,11330,0
|
|
20230825,172800,1717524610,11330,11330,11330,11330,0
|
|
20230825,172700,1717524610,11330,11330,11330,11330,0
|
|
20230825,172600,1717524610,11330,11330,11330,11330,0
|
|
20230825,172500,1717524610,11330,11330,11330,11330,0
|
|
20230825,172400,1717524610,11330,11330,11330,11330,0
|
|
20230825,172300,1717524610,11330,11330,11330,11330,0
|
|
20230825,172200,1717524610,11330,11330,11330,11330,0
|
|
20230825,172100,1717524610,11330,11330,11330,11330,0
|
|
20230825,172000,1717524610,11330,11330,11330,11330,0
|
|
20230825,171900,1717524610,11330,11330,11330,11330,0
|
|
20230825,171800,1717524610,11330,11330,11330,11330,0
|
|
20230825,171700,1717524610,11330,11330,11330,11330,0
|
|
20230825,171600,1717524610,11330,11330,11330,11330,0
|
|
20230825,171500,1717524610,11330,11330,11330,11330,0
|
|
20230825,171400,1717524610,11330,11330,11330,11330,0
|
|
20230825,171300,1717524610,11330,11330,11330,11330,2836
|
|
20230825,171200,1717524610,11330,11330,11330,11330,0
|
|
20230825,171100,1717524610,11330,11330,11330,11330,0
|
|
20230825,171000,1717524610,11330,11330,11330,11330,0
|
|
20230825,170900,1717524610,11330,11330,11330,11330,0
|
|
20230825,170800,1717524610,11330,11330,11330,11330,0
|
|
20230825,170700,1717524610,11330,11330,11330,11330,0
|
|
20230825,170600,1717524610,11330,11330,11330,11330,0
|
|
20230825,170500,1717524610,11330,11330,11330,11330,0
|
|
20230825,170400,1717524610,11330,11330,11330,11330,0
|
|
20230825,170300,1717524610,11330,11330,11330,11330,0
|
|
20230825,170200,1717524610,11330,11330,11330,11330,0
|
|
20230825,170100,1717524610,11330,11330,11330,11330,0
|
|
20230825,170000,1717524610,11330,11330,11330,11330,0
|
|
20230825,165900,1717524610,11330,11330,11330,11330,0
|
|
20230825,165800,1717524610,11330,11330,11330,11330,0
|
|
20230825,165700,1717524610,11330,11330,11330,11330,0
|
|
20230825,165600,1717524610,11330,11330,11330,11330,0
|
|
20230825,165500,1717524610,11330,11330,11330,11330,0
|
|
20230825,165400,1717524610,11330,11330,11330,11330,0
|
|
20230825,165300,1717524610,11330,11330,11330,11330,0
|
|
20230825,165200,1717524610,11330,11330,11330,11330,0
|
|
20230825,165100,1717524610,11330,11330,11330,11330,0
|
|
20230825,165000,1717524610,11330,11330,11330,11330,0
|
|
20230825,164900,1717524610,11330,11330,11330,11330,0
|
|
20230825,164800,1717524610,11330,11330,11330,11330,0
|
|
20230825,164700,1717524610,11330,11330,11330,11330,0
|
|
20230825,164600,1717524610,11330,11330,11330,11330,0
|
|
20230825,164500,1717524610,11330,11330,11330,11330,0
|
|
20230825,164400,1717524610,11330,11330,11330,11330,0
|
|
20230825,164300,1717524610,11330,11330,11330,11330,2836
|
|
20230825,164200,1717524610,11330,11330,11330,11330,0
|
|
20230825,164100,1717524610,11330,11330,11330,11330,0
|
|
20230825,164000,1717524610,11330,11330,11330,11330,0
|
|
20230825,163900,1717524610,11330,11330,11330,11330,0
|
|
20230825,163800,1717524610,11330,11330,11330,11330,0
|
|
20230825,163700,1717524610,11330,11330,11330,11330,0
|
|
20230825,163600,1717524610,11330,11330,11330,11330,0
|
|
20230825,163500,1717524610,11330,11330,11330,11330,0
|
|
20230825,163400,1717524610,11330,11330,11330,11330,0
|
|
20230825,163300,1717524610,11330,11330,11330,11330,0
|
|
20230825,163200,1717524610,11330,11330,11330,11330,0
|
|
20230825,163100,1717524610,11330,11330,11330,11330,0
|
|
20230825,163000,1717524610,11330,11330,11330,11330,0
|
|
20230825,162900,1717524610,11330,11330,11330,11330,0
|
|
20230825,162800,1717524610,11330,11330,11330,11330,0
|
|
20230825,162700,1717524610,11330,11330,11330,11330,0
|
|
20230825,162600,1717524610,11330,11330,11330,11330,0
|
|
20230825,162500,1717524610,11330,11330,11330,11330,0
|
|
20230825,162400,1717524610,11330,11330,11330,11330,0
|
|
20230825,162300,1717524610,11330,11330,11330,11330,0
|
|
20230825,162200,1717524610,11330,11330,11330,11330,0
|
|
20230825,162100,1717524610,11330,11330,11330,11330,0
|
|
20230825,162000,1717524610,11330,11330,11330,11330,0
|
|
20230825,161900,1717524610,11330,11330,11330,11330,0
|
|
20230825,161800,1717524610,11330,11330,11330,11330,0
|
|
20230825,161700,1717524610,11330,11330,11330,11330,0
|
|
20230825,161600,1717524610,11330,11330,11330,11330,0
|
|
20230825,161500,1717524610,11330,11330,11330,11330,0
|
|
20230825,161400,1717524610,11330,11330,11330,11330,0
|
|
20230825,161300,1717524610,11330,11330,11330,11330,2836
|
|
20230825,161200,1717524610,11330,11330,11330,11330,0
|
|
20230825,161100,1717524610,11330,11330,11330,11330,0
|
|
20230825,161000,1717524610,11330,11330,11330,11330,0
|
|
20230825,160900,1717524610,11330,11330,11330,11330,0
|
|
20230825,160800,1717524610,11330,11330,11330,11330,0
|
|
20230825,160700,1717524610,11330,11330,11330,11330,0
|
|
20230825,160600,1717524610,11330,11330,11330,11330,0
|
|
20230825,160500,1717524610,11330,11330,11330,11330,0
|
|
20230825,160400,1717524610,11330,11330,11330,11330,0
|
|
20230825,160300,1717524610,11330,11330,11330,11330,0
|
|
20230825,160200,1717524610,11330,11330,11330,11330,0
|
|
20230825,160100,1717524610,11330,11330,11330,11330,0
|
|
20230825,160000,1717524610,11330,11330,11330,11330,0
|
|
20230825,155900,1717524610,11330,11330,11330,11330,0
|
|
20230825,155800,1717524610,11330,11330,11330,11330,0
|
|
20230825,155700,1717524610,11330,11330,11330,11330,0
|
|
20230825,155600,1717524610,11330,11330,11330,11330,0
|
|
20230825,155500,1717524610,11330,11330,11330,11330,0
|
|
20230825,155400,1717524610,11330,11330,11330,11330,0
|
|
20230825,155300,1717524610,11330,11330,11330,11330,0
|
|
20230825,155200,1717524610,11330,11330,11330,11330,0
|
|
20230825,155100,1717524610,11330,11330,11330,11330,0
|
|
20230825,155000,1717524610,11330,11330,11330,11330,0
|
|
20230825,154900,1717524610,11330,11330,11330,11330,0
|
|
20230825,154800,1717524610,11330,11330,11330,11330,0
|
|
20230825,154700,1717524610,11330,11330,11330,11330,0
|
|
20230825,154600,1717524610,11330,11330,11330,11330,0
|
|
20230825,154500,1717524610,11330,11330,11330,11330,0
|
|
20230825,154400,1717524610,11330,11330,11330,11330,0
|
|
20230825,154300,1717524610,11330,11330,11330,11330,2836
|
|
20230825,154200,1717524610,11330,11330,11330,11330,0
|
|
20230825,154100,1717524610,11330,11330,11330,11330,0
|
|
20230825,154000,1717524610,11330,11330,11330,11330,0
|
|
20230825,153900,1717524610,11330,11330,11330,11330,0
|
|
20230825,153800,1717524610,11330,11330,11330,11330,0
|
|
20230825,153700,1717524610,11330,11330,11330,11330,0
|
|
20230825,153600,1717524610,11330,11330,11330,11330,0
|
|
20230825,153500,1717524610,11330,11330,11330,11330,0
|
|
20230825,153400,1717524610,11330,11330,11330,11330,0
|
|
20230825,153300,1717524610,11330,11330,11330,11330,0
|
|
20230825,153200,1717524610,11330,11330,11330,11330,0
|
|
20230825,153100,1717524610,11330,11330,11330,11330,0
|
|
20230825,153000,1717524610,11330,11330,11330,11330,2836
|
|
20230825,152900,1685392730,11280,11280,11280,11280,0
|
|
20230825,152800,1685392730,11280,11280,11280,11280,0
|
|
20230825,152700,1685392730,11280,11280,11280,11280,0
|
|
20230825,152600,1685392730,11280,11280,11280,11280,0
|
|
20230825,152500,1685392730,11280,11280,11280,11280,0
|
|
20230825,152400,1685392730,11280,11280,11280,11280,0
|
|
20230825,152300,1685392730,11280,11280,11280,11280,0
|
|
20230825,152200,1685392730,11280,11280,11280,11280,0
|
|
20230825,152100,1685392730,11280,11280,11280,11280,0
|
|
20230825,152000,1685392730,11280,11280,11280,11280,0
|
|
20230825,151900,1685392730,11280,11280,11280,11280,162
|
|
20230825,151800,1683565370,11310,11280,11310,11280,45
|
|
20230825,151700,1683056450,11310,11310,11310,11310,52
|
|
20230825,151600,1682468330,11310,11310,11310,11310,272
|
|
20230825,151500,1679392010,11310,11310,11310,11310,30
|
|
20230825,151400,1679052710,11280,11280,11280,11280,0
|
|
20230825,151300,1679052710,11280,11260,11340,11260,1077
|
|
20230825,151200,1666916190,11260,11250,11260,11250,160
|
|
20230825,151100,1665115390,11250,11250,11260,11250,108
|
|
20230825,151000,1663900190,11260,11220,11260,11220,712
|
|
20230825,150900,1655897340,11220,11220,11230,11220,306
|
|
20230825,150800,1652463870,11220,11220,11230,11220,498
|
|
20230825,150700,1646873700,11230,11220,11230,11220,122
|
|
20230825,150600,1645504590,11220,11230,11230,11220,515
|
|
20230825,150500,1639726060,11220,11230,11230,11220,264
|
|
20230825,150400,1636761460,11240,11240,11240,11220,229
|
|
20230825,150300,1634191380,11220,11220,11240,11220,240
|
|
20230825,150200,1631498430,11230,11230,11230,11230,230
|
|
20230825,150100,1628915530,11220,11230,11230,11220,252
|
|
20230825,150000,1626087660,11220,11220,11230,11220,332
|
|
20230825,145900,1622361620,11220,11220,11220,11220,1184
|
|
20230825,145800,1609077140,11210,11230,11230,11210,2153
|
|
20230825,145700,1584933070,11220,11220,11220,11220,192
|
|
20230825,145600,1582778830,11230,11230,11230,11220,1206
|
|
20230825,145500,1569246680,11230,11230,11230,11220,570
|
|
20230825,145400,1562849180,11230,11230,11230,11220,348
|
|
20230825,145300,1558943020,11230,11240,11240,11230,1771
|
|
20230825,145200,1539054680,11240,11240,11240,11230,255
|
|
20230825,145100,1536190470,11240,11230,11240,11230,163
|
|
20230825,145000,1534359700,11240,11240,11240,11230,246
|
|
20230825,144900,1531595810,11240,11240,11240,11230,253
|
|
20230825,144800,1528753160,11240,11230,11240,11230,182
|
|
20230825,144700,1526708960,11230,11230,11240,11230,206
|
|
20230825,144600,1524395480,11240,11240,11240,11240,148
|
|
20230825,144500,1522731960,11240,11240,11250,11240,314
|
|
20230825,144400,1519202590,11250,11240,11250,11240,200
|
|
20230825,144300,1516954580,11240,11240,11240,11240,262
|
|
20230825,144200,1514009700,11240,11240,11240,11240,770
|
|
20230825,144100,1505354900,11250,11240,11250,11240,395
|
|
20230825,144000,1500912050,11240,11240,11240,11230,369
|
|
20230825,143900,1496765430,11240,11230,11240,11230,119
|
|
20230825,143800,1495429010,11230,11240,11240,11230,334
|
|
20230825,143700,1491676780,11240,11240,11240,11240,185
|
|
20230825,143600,1489597380,11240,11250,11250,11240,221
|
|
20230825,143500,1487112290,11240,11240,11240,11240,1105
|
|
20230825,143400,1474692090,11240,11240,11240,11240,650
|
|
20230825,143300,1467386090,11240,11250,11250,11240,225
|
|
20230825,143200,1464857060,11240,11250,11250,11240,246
|
|
20230825,143100,1462091520,11240,11240,11240,11240,454
|
|
20230825,143000,1456988560,11250,11230,11250,11230,662
|
|
20230825,142900,1449544940,11240,11240,11240,11230,542
|
|
20230825,142800,1443453780,11230,11240,11250,11230,258
|
|
20230825,142700,1440555290,11240,11240,11250,11240,223
|
|
20230825,142600,1438048460,11230,11240,11240,11230,232
|
|
20230825,142500,1435442700,11230,11240,11240,11230,355
|
|
20230825,142400,1431453420,11260,11240,11260,11240,235
|
|
20230825,142300,1428811420,11260,11240,11260,11240,141
|
|
20230825,142200,1427225980,11260,11260,11270,11260,832
|
|
20230825,142100,1417857640,11260,11230,11260,11230,638
|
|
20230825,142000,1410692570,11220,11230,11230,11220,1723
|
|
20230825,141900,1391359250,11230,11260,11260,11220,5681
|
|
20230825,141800,1327494960,11260,11260,11260,11260,648
|
|
20230825,141700,1320198480,11260,11270,11270,11260,1342
|
|
20230825,141600,1305081360,11270,11270,11270,11270,599
|
|
20230825,141500,1298330630,11270,11270,11280,11270,383
|
|
20230825,141400,1294013330,11270,11270,11270,11270,500
|
|
20230825,141300,1288378330,11270,11270,11270,11270,118
|
|
20230825,141200,1287048470,11270,11270,11270,11270,184
|
|
20230825,141100,1284974790,11270,11280,11280,11270,1312
|
|
20230825,141000,1270176490,11280,11280,11290,11280,164
|
|
20230825,140900,1268326560,11280,11290,11290,11280,307
|
|
20230825,140800,1264862400,11280,11290,11290,11280,234
|
|
20230825,140700,1262221560,11290,11300,11300,11290,131
|
|
20230825,140600,1260742310,11300,11300,11300,11300,288
|
|
20230825,140500,1257487910,11300,11300,11300,11300,199
|
|
20230825,140400,1255239210,11310,11310,11310,11310,231
|
|
20230825,140300,1252626600,11310,11310,11310,11300,23
|
|
20230825,140200,1252366590,11310,11290,11400,11290,2124
|
|
20230825,140100,1228237400,11280,11280,11290,11270,419
|
|
20230825,140000,1223511920,11270,11280,11280,11270,437
|
|
20230825,135900,1218586900,11270,11280,11280,11270,173
|
|
20230825,135800,1216637170,11280,11280,11280,11270,298
|
|
20230825,135700,1213277880,11280,11270,11280,11270,170
|
|
20230825,135600,1211361710,11270,11270,11270,11270,149
|
|
20230825,135500,1209682480,11270,11280,11280,11270,262
|
|
20230825,135400,1206729550,11280,11280,11280,11280,34
|
|
20230825,135300,1206346030,11280,11280,11280,11270,323
|
|
20230825,135200,1202703590,11280,11280,11280,11280,330
|
|
20230825,135100,1198981190,11280,11270,11280,11270,213
|
|
20230825,135000,1196579550,11280,11300,11300,11280,305
|
|
20230825,134900,1193137030,11300,11280,11300,11270,2071
|
|
20230825,134800,1169764430,11280,11290,11290,11280,242
|
|
20230825,134700,1167034320,11280,11280,11290,11280,187
|
|
20230825,134600,1164924760,11290,11280,11290,11280,394
|
|
20230825,134500,1160478940,11280,11280,11280,11280,87
|
|
20230825,134400,1159497580,11280,11280,11280,11280,88
|
|
20230825,134300,1158504940,11290,11300,11300,11290,549
|
|
20230825,134200,1152304680,11300,11300,11300,11300,323
|
|
20230825,134100,1148654780,11300,11300,11300,11300,246
|
|
20230825,134000,1145874980,11300,11300,11300,11300,148
|
|
20230825,133900,1144202580,11300,11300,11300,11300,100
|
|
20230825,133800,1143072580,11300,11300,11300,11300,53
|
|
20230825,133700,1142473680,11320,11320,11320,11320,0
|
|
20230825,133600,1142473680,11320,11310,11320,11310,257
|
|
20230825,133500,1139565440,11310,11310,11310,11310,97
|
|
20230825,133400,1138468370,11300,11300,11300,11300,100
|
|
20230825,133300,1137338370,11300,11300,11300,11300,42
|
|
20230825,133200,1136863770,11300,11300,11300,11300,259
|
|
20230825,133100,1133937070,11310,11300,11310,11300,106
|
|
20230825,133000,1132739220,11300,11300,11300,11300,156
|
|
20230825,132900,1130976420,11300,11300,11300,11300,230
|
|
20230825,132800,1128377420,11300,11300,11300,11300,5127
|
|
20230825,132700,1070442320,11310,11300,11310,11300,205
|
|
20230825,132600,1068125810,11310,11310,11310,11310,0
|
|
20230825,132500,1068125810,11310,11300,11310,11300,165
|
|
20230825,132400,1066260660,11300,11300,11300,11300,50
|
|
20230825,132300,1065695660,11300,11310,11310,11300,6
|
|
20230825,132200,1065627830,11310,11300,11310,11300,197
|
|
20230825,132100,1063400760,11300,11300,11300,11300,93
|
|
20230825,132000,1062349860,11310,11310,11310,11310,3
|
|
20230825,131900,1062315930,11300,11300,11330,11300,25
|
|
20230825,131800,1062033320,11300,11300,11300,11300,92
|
|
20230825,131700,1060993720,11300,11300,11300,11300,170
|
|
20230825,131600,1059072720,11300,11300,11300,11300,150
|
|
20230825,131500,1057377720,11300,11300,11300,11300,100
|
|
20230825,131400,1056247720,11310,11310,11310,11310,101
|
|
20230825,131300,1055105410,11320,11310,11320,11310,250
|
|
20230825,131200,1052276910,11310,11310,11310,11310,53
|
|
20230825,131100,1051677480,11300,11300,11300,11300,101
|
|
20230825,131000,1050536180,11300,11300,11300,11300,8
|
|
20230825,130900,1050445780,11300,11310,11310,11290,97
|
|
20230825,130800,1049349710,11290,11290,11290,11290,0
|
|
20230825,130700,1049349710,11290,11290,11290,11290,50
|
|
20230825,130600,1048785210,11290,11300,11300,11290,20
|
|
20230825,130500,1048559220,11300,11290,11300,11290,65
|
|
20230825,130400,1047825360,11290,11300,11300,11290,144
|
|
20230825,130300,1046199580,11300,11300,11300,11300,1
|
|
20230825,130200,1046188280,11290,11290,11290,11290,136
|
|
20230825,130100,1044652840,11290,11290,11290,11290,0
|
|
20230825,130000,1044652840,11290,11290,11290,11290,13
|
|
20230825,125900,1044506070,11280,11290,11290,11280,107
|
|
20230825,125800,1043298080,11290,11290,11300,11290,144
|
|
20230825,125700,1041672220,11290,11290,11290,11290,0
|
|
20230825,125600,1041672220,11290,11280,11290,11280,102
|
|
20230825,125500,1040521640,11280,11280,11280,11280,94
|
|
20230825,125400,1039461320,11290,11290,11290,11290,1
|
|
20230825,125300,1039450030,11300,11290,11300,11280,2003
|
|
20230825,125200,1016846520,11290,11290,11290,11290,64
|
|
20230825,125100,1016123960,11290,11290,11290,11290,0
|
|
20230825,125000,1016123960,11290,11290,11290,11290,97
|
|
20230825,124900,1015028830,11300,11300,11300,11300,2
|
|
20230825,124800,1015006230,11310,11310,11310,11310,0
|
|
20230825,124700,1015006230,11310,11310,11310,11310,0
|
|
20230825,124600,1015006230,11310,11300,11310,11290,73
|
|
20230825,124500,1014181840,11290,11290,11290,11290,82
|
|
20230825,124400,1013256060,11290,11300,11300,11290,245
|
|
20230825,124300,1010489560,11310,11310,11310,11310,0
|
|
20230825,124200,1010489560,11310,11310,11310,11310,41
|
|
20230825,124100,1010025850,11310,11310,11310,11310,89
|
|
20230825,124000,1009019260,11300,11300,11300,11300,33
|
|
20230825,123900,1008646360,11300,11300,11300,11300,70
|
|
20230825,123800,1007855360,11310,11300,11310,11300,78
|
|
20230825,123700,1006973900,11300,11300,11300,11300,10
|
|
20230825,123600,1006860900,11290,11290,11290,11290,90
|
|
20230825,123500,1005844800,11290,11290,11290,11290,101
|
|
20230825,123400,1004704510,11300,11300,11300,11300,43
|
|
20230825,123300,1004218610,11300,11300,11300,11300,60
|
|
20230825,123200,1003540610,11300,11300,11300,11300,0
|
|
20230825,123100,1003540610,11300,11310,11310,11300,749
|
|
20230825,123000,995076820,11310,11300,11310,11300,54
|
|
20230825,122900,994466590,11310,11310,11310,11310,11
|
|
20230825,122800,994342180,11310,11300,11310,11300,138
|
|
20230825,122700,992782270,11300,11300,11300,11300,62
|
|
20230825,122600,992081670,11300,11310,11310,11300,84
|
|
20230825,122500,991132390,11310,11310,11310,11310,10
|
|
20230825,122400,991019290,11310,11310,11310,11310,1
|
|
20230825,122300,991007980,11310,11310,11310,11310,102
|
|
20230825,122200,989854360,11310,11310,11310,11310,0
|
|
20230825,122100,989854360,11310,11310,11310,11310,86
|
|
20230825,122000,988881700,11310,11320,11320,11310,175
|
|
20230825,121900,986902320,11320,11320,11320,11320,0
|
|
20230825,121800,986902320,11320,11320,11320,11320,85
|
|
20230825,121700,985940120,11310,11320,11320,11310,81
|
|
20230825,121600,985023750,11320,11320,11320,11320,227
|
|
20230825,121500,982454110,11320,11320,11320,11320,3
|
|
20230825,121400,982420150,11330,11320,11330,11320,121
|
|
20230825,121300,981050330,11320,11320,11320,11320,10
|
|
20230825,121200,980937130,11320,11320,11320,11320,90
|
|
20230825,121100,979918330,11320,11330,11330,11320,177
|
|
20230825,121000,977912980,11330,11330,11330,11330,14
|
|
20230825,120900,977754360,11330,11340,11340,11330,232
|
|
20230825,120800,975123550,11340,11350,11350,11340,174
|
|
20230825,120700,973149260,11350,11350,11350,11350,8
|
|
20230825,120600,973058460,11350,11340,11350,11340,131
|
|
20230825,120500,971572110,11340,11340,11340,11340,0
|
|
20230825,120400,971572110,11340,11340,11340,11340,45
|
|
20230825,120300,971061810,11340,11340,11340,11340,50
|
|
20230825,120200,970494810,11340,11340,11350,11340,51
|
|
20230825,120100,969916420,11350,11360,11360,11350,38
|
|
20230825,120000,969485070,11350,11350,11350,11350,50
|
|
20230825,115900,968917570,11350,11350,11350,11350,0
|
|
20230825,115800,968917570,11350,11350,11350,11350,40
|
|
20230825,115700,968463570,11350,11360,11360,11350,118
|
|
20230825,115600,967124160,11340,11340,11340,11340,0
|
|
20230825,115500,967124160,11340,11340,11350,11340,117
|
|
20230825,115400,965796270,11340,11350,11350,11340,53
|
|
20230825,115300,965194750,11340,11340,11340,11340,0
|
|
20230825,115200,965194750,11340,11350,11350,11340,53
|
|
20230825,115100,964593230,11350,11370,11370,11350,241
|
|
20230825,115000,961854280,11490,11490,11490,11490,10
|
|
20230825,114900,961739380,11500,11330,11500,11330,911
|
|
20230825,114800,951348810,11330,11330,11330,11330,52
|
|
20230825,114700,950759650,11330,11340,11340,11330,14
|
|
20230825,114600,950600920,11330,11340,11340,11330,33
|
|
20230825,114500,950226920,11330,11320,11330,11320,247
|
|
20230825,114400,947430010,11330,11330,11330,11330,18
|
|
20230825,114300,947226070,11330,11320,11340,11320,108
|
|
20230825,114200,946002370,11330,11340,11340,11330,38
|
|
20230825,114100,945571460,11340,11340,11340,11340,13
|
|
20230825,114000,945424040,11340,11320,11340,11320,4
|
|
20230825,113900,945378720,11310,11310,11310,11310,45
|
|
20230825,113800,944869770,11310,11310,11310,11310,162
|
|
20230825,113700,943037550,11310,11310,11310,11310,0
|
|
20230825,113600,943037550,11310,11320,11320,11310,185
|
|
20230825,113500,940944450,11320,11320,11320,11320,40
|
|
20230825,113400,940491650,11320,11310,11320,11310,75
|
|
20230825,113300,939643050,11310,11310,11320,11310,79
|
|
20230825,113200,938749300,11310,11300,11310,11300,89
|
|
20230825,113100,937743210,11300,11300,11310,11300,45
|
|
20230825,113000,937234690,11310,11300,11310,11300,1082
|
|
20230825,112900,925008070,11300,11310,11310,11300,94
|
|
20230825,112800,923945610,11310,11310,11310,11310,206
|
|
20230825,112700,921615750,11330,11330,11330,11330,1
|
|
20230825,112600,921604420,11330,11330,11330,11330,30
|
|
20230825,112500,921264520,11340,11340,11340,11340,11
|
|
20230825,112400,921139780,11340,11310,11340,11310,534
|
|
20230825,112300,915093330,11300,11310,11310,11300,78
|
|
20230825,112200,914211180,11310,11310,11310,11310,30
|
|
20230825,112100,913871880,11310,11310,11310,11310,0
|
|
20230825,112000,913871880,11310,11310,11310,11300,77
|
|
20230825,111900,913001560,11310,11300,11310,11300,57
|
|
20230825,111800,912356920,11310,11310,11310,11310,10
|
|
20230825,111700,912243820,11310,11310,11310,11310,55
|
|
20230825,111600,911621770,11310,11310,11310,11310,52
|
|
20230825,111500,911033650,11300,11300,11300,11300,150
|
|
20230825,111400,909338650,11300,11290,11300,11290,146
|
|
20230825,111300,907689420,11290,11290,11290,11290,0
|
|
20230825,111200,907689420,11290,11300,11300,11290,79
|
|
20230825,111100,906797300,11290,11290,11290,11290,17
|
|
20230825,111000,906605370,11290,11310,11310,11290,2091
|
|
20230825,110900,882996200,11300,11300,11300,11300,6
|
|
20230825,110800,882928400,11300,11310,11310,11300,286
|
|
20230825,110700,879695590,11300,11310,11310,11300,57
|
|
20230825,110600,879051420,11300,11300,11300,11300,51
|
|
20230825,110500,878475120,11300,11290,11300,11290,116
|
|
20230825,110400,877165430,11300,11290,11300,11290,63
|
|
20230825,110300,876454060,11290,11310,11310,11290,1100
|
|
20230825,110200,864026440,11300,11290,11300,11290,659
|
|
20230825,110100,856585950,11290,11290,11290,11280,144
|
|
20230825,110000,854960630,11290,11280,11300,11280,300
|
|
20230825,105900,851573630,11280,11280,11280,11280,4
|
|
20230825,105800,851528510,11280,11290,11290,11280,119
|
|
20230825,105700,850185540,11290,11290,11290,11290,5
|
|
20230825,105600,850129090,11280,11280,11280,11280,130
|
|
20230825,105500,848662690,11270,11270,11270,11270,56
|
|
20230825,105400,848031570,11270,11270,11270,11270,0
|
|
20230825,105300,848031570,11270,11280,11280,11270,435
|
|
20230825,105200,843126420,11280,11280,11280,11280,141
|
|
20230825,105100,841535940,11280,11310,11310,11280,365
|
|
20230825,105000,837415680,11300,11300,11300,11280,73
|
|
20230825,104900,836590840,11300,11300,11300,11300,100
|
|
20230825,104800,835460840,11280,11320,11320,11280,1199
|
|
20230825,104700,821923530,11300,11300,11300,11300,170
|
|
20230825,104600,820002530,11290,11300,11300,11290,527
|
|
20230825,104500,814052360,11300,11310,11310,11300,58
|
|
20230825,104400,813396410,11310,11310,11310,11310,102
|
|
20230825,104300,812242790,11300,11300,11300,11300,500
|
|
20230825,104200,806592790,11290,11280,11290,11280,95
|
|
20230825,104100,805520740,11280,11290,11290,11280,302
|
|
20230825,104000,802111800,11280,11280,11280,11280,24
|
|
20230825,103900,801841080,11280,11280,11280,11270,120
|
|
20230825,103800,800487490,11270,11270,11270,11270,50
|
|
20230825,103700,799923990,11290,11290,11290,11290,66
|
|
20230825,103600,799178850,11300,11270,11300,11260,193
|
|
20230825,103500,797003360,11270,11300,11300,11270,5
|
|
20230825,103400,796946950,11300,11300,11300,11300,211
|
|
20230825,103300,794562650,11300,11240,11300,11240,480
|
|
20230825,103200,789155450,11250,11300,11300,11240,9051
|
|
20230825,103100,687211350,11290,11300,11300,11290,5541
|
|
20230825,103000,624621260,11300,11350,11350,11300,10063
|
|
20230825,102900,510774110,11350,11340,11350,11340,162
|
|
20230825,102800,508936530,11340,11350,11350,11340,1467
|
|
20230825,102700,492297710,11350,11350,11350,11350,17
|
|
20230825,102600,492104760,11340,11350,11350,11340,625
|
|
20230825,102500,485011720,11350,11350,11350,11350,142
|
|
20230825,102400,483400020,11350,11350,11350,11350,90
|
|
20230825,102300,482378520,11340,11340,11340,11340,49
|
|
20230825,102200,481822860,11340,11340,11340,11340,50
|
|
20230825,102100,481255860,11340,11340,11340,11330,1007
|
|
20230825,102000,469836510,11340,11350,11350,11340,380
|
|
20230825,101900,465526910,11340,11360,11360,11340,265
|
|
20230825,101800,462518910,11350,11350,11350,11350,440
|
|
20230825,101700,457524910,11350,11350,11350,11350,97
|
|
20230825,101600,456423960,11350,11350,11350,11350,250
|
|
20230825,101500,453586460,11360,11360,11360,11360,100
|
|
20230825,101400,452450460,11350,11360,11360,11350,567
|
|
20230825,101300,446014590,11360,11360,11360,11360,89
|
|
20230825,101200,445003550,11370,11380,11380,11370,150
|
|
20230825,101100,443298030,11370,11360,11370,11360,69
|
|
20230825,101000,442514000,11360,11360,11360,11360,42
|
|
20230825,100900,442036880,11360,11360,11360,11360,12
|
|
20230825,100800,441900560,11340,11360,11360,11340,606
|
|
20230825,100700,435021990,11360,11370,11380,11360,610
|
|
20230825,100600,428088890,11370,11370,11370,11370,67
|
|
20230825,100500,427327100,11370,11370,11370,11370,74
|
|
20230825,100400,426485720,11370,11370,11370,11370,22
|
|
20230825,100300,426235580,11370,11370,11380,11370,164
|
|
20230825,100200,424370880,11370,11370,11370,11370,30
|
|
20230825,100100,424029780,11380,11390,11390,11380,370
|
|
20230825,100000,419819100,11400,11440,11440,11400,121
|
|
20230825,095900,418439660,11390,11380,11390,11370,335
|
|
20230825,095800,414627110,11370,11370,11370,11370,422
|
|
20230825,095700,409828970,11360,11360,11370,11340,512
|
|
20230825,095600,404012430,11360,11330,11360,11330,140
|
|
20230825,095500,402422690,11310,11350,11350,11310,1752
|
|
20230825,095400,382573530,11360,11360,11380,11350,1506
|
|
20230825,095300,365472630,11350,11410,11410,11350,4285
|
|
20230825,095200,316776610,11400,11410,11410,11400,2094
|
|
20230825,095100,292901120,11410,11410,11410,11410,9
|
|
20230825,095000,292798430,11410,11410,11410,11410,250
|
|
20230825,094900,289945930,11410,11420,11420,11400,235
|
|
20230825,094800,287265130,11410,11430,11430,11410,1051
|
|
20230825,094700,275264000,11430,11430,11430,11430,103
|
|
20230825,094600,274086710,11430,11440,11440,11430,41
|
|
20230825,094500,273617770,11450,11460,11460,11450,153
|
|
20230825,094400,271864400,11460,11460,11460,11460,702
|
|
20230825,094300,263819480,11460,11430,11460,11430,5
|
|
20230825,094200,263762300,11430,11430,11430,11430,0
|
|
20230825,094100,263762300,11430,11440,11440,11430,1631
|
|
20230825,094000,245116620,11450,11460,11460,11450,1175
|
|
20230825,093900,231652770,11460,11460,11460,11460,42
|
|
20230825,093800,231171450,11450,11450,11450,11450,3
|
|
20230825,093700,231137100,11460,11460,11460,11440,1191
|
|
20230825,093600,217505910,11460,11460,11460,11460,17
|
|
20230825,093500,217311090,11460,11460,11460,11460,34
|
|
20230825,093400,216921450,11460,11470,11470,11460,130
|
|
20230825,093300,215431640,11440,11470,11470,11440,524
|
|
20230825,093200,209436450,11440,11440,11440,11440,533
|
|
20230825,093100,203338930,11440,11470,11470,11440,1009
|
|
20230825,093000,191785080,11460,11460,11460,11460,7
|
|
20230825,092900,191704860,11450,11450,11460,11440,1532
|
|
20230825,092800,174163340,11450,11470,11480,11450,439
|
|
20230825,092700,169130750,11470,11510,11510,11470,1395
|
|
20230825,092600,153109780,11500,11510,11510,11500,500
|
|
20230825,092500,147359190,11500,11500,11500,11500,0
|
|
20230825,092400,147359190,11500,11580,11580,11500,5536
|
|
20230825,092300,83517750,11590,11590,11590,11590,137
|
|
20230825,092200,81929920,11600,11600,11600,11600,1
|
|
20230825,092100,81918320,11600,11600,11600,11600,192
|
|
20230825,092000,79691120,11590,11590,11600,11580,510
|
|
20230825,091900,73783280,11580,11580,11580,11580,0
|
|
20230825,091800,73783280,11580,11590,11590,11580,340
|
|
20230825,091700,69845740,11590,11590,11590,11590,102
|
|
20230825,091600,68663560,11580,11600,11610,11580,45
|
|
20230825,091500,68142380,11620,11620,11620,11620,2
|
|
20230825,091400,68119140,11620,11620,11620,11620,0
|
|
20230825,091300,68119140,11620,11580,11620,11580,189
|
|
20230825,091200,65930480,11580,11590,11590,11580,517
|
|
20230825,091100,59942570,11600,11600,11600,11600,500
|
|
20230825,091000,54142570,11600,11600,11600,11600,86
|
|
20230825,090900,53144970,11570,11570,11570,11570,0
|
|
20230825,090800,53144970,11570,11610,11610,11570,1300
|
|
20230825,090700,38092950,11640,11640,11640,11640,0
|
|
20230825,090600,38092950,11640,11580,11640,11580,24
|
|
20230825,090500,37814790,11570,11590,11600,11570,710
|
|
20230825,090400,29598740,11570,11610,11610,11570,685
|
|
20230825,090300,21668840,11600,11620,11620,11600,68
|
|
20230825,090200,20879450,11620,11630,11630,11610,216
|
|
20230825,090100,18370190,11630,11620,11630,11620,256
|
|
20230825,090000,15394830,11620,11620,11620,11600,1325
|