589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184600,2492157240,7560,7560,7560,7560,3502
|
|
20230825,184500,2492157240,7560,7560,7560,7560,0
|
|
20230825,184400,2492157240,7560,7560,7560,7560,0
|
|
20230825,184300,2492157240,7560,7560,7560,7560,0
|
|
20230825,184200,2492157240,7560,7560,7560,7560,0
|
|
20230825,184100,2492157240,7560,7560,7560,7560,0
|
|
20230825,184000,2492157240,7560,7560,7560,7560,0
|
|
20230825,183900,2492157240,7560,7560,7560,7560,0
|
|
20230825,183800,2492157240,7560,7560,7560,7560,0
|
|
20230825,183700,2492157240,7560,7560,7560,7560,0
|
|
20230825,183600,2492157240,7560,7560,7560,7560,0
|
|
20230825,183500,2492157240,7560,7560,7560,7560,0
|
|
20230825,183400,2492157240,7560,7560,7560,7560,0
|
|
20230825,183300,2492157240,7560,7560,7560,7560,0
|
|
20230825,183200,2492157240,7560,7560,7560,7560,0
|
|
20230825,183100,2492157240,7560,7560,7560,7560,0
|
|
20230825,183000,2492157240,7560,7560,7560,7560,0
|
|
20230825,182900,2492157240,7560,7560,7560,7560,0
|
|
20230825,182800,2492157240,7560,7560,7560,7560,0
|
|
20230825,182700,2492157240,7560,7560,7560,7560,0
|
|
20230825,182600,2492157240,7560,7560,7560,7560,0
|
|
20230825,182500,2492157240,7560,7560,7560,7560,0
|
|
20230825,182400,2492157240,7560,7560,7560,7560,0
|
|
20230825,182300,2492157240,7560,7560,7560,7560,0
|
|
20230825,182200,2492157240,7560,7560,7560,7560,0
|
|
20230825,182100,2492157240,7560,7560,7560,7560,0
|
|
20230825,182000,2492157240,7560,7560,7560,7560,0
|
|
20230825,181900,2492157240,7560,7560,7560,7560,0
|
|
20230825,181800,2492157240,7560,7560,7560,7560,0
|
|
20230825,181700,2492157240,7560,7560,7560,7560,0
|
|
20230825,181600,2492157240,7560,7560,7560,7560,3502
|
|
20230825,181500,2492157240,7560,7560,7560,7560,0
|
|
20230825,181400,2492157240,7560,7560,7560,7560,0
|
|
20230825,181300,2492157240,7560,7560,7560,7560,0
|
|
20230825,181200,2492157240,7560,7560,7560,7560,0
|
|
20230825,181100,2492157240,7560,7560,7560,7560,0
|
|
20230825,181000,2492157240,7560,7560,7560,7560,0
|
|
20230825,180900,2492157240,7560,7560,7560,7560,0
|
|
20230825,180800,2492157240,7560,7560,7560,7560,0
|
|
20230825,180700,2492157240,7560,7560,7560,7560,0
|
|
20230825,180600,2492157240,7560,7560,7560,7560,0
|
|
20230825,180500,2492157240,7560,7560,7560,7560,0
|
|
20230825,180400,2492157240,7560,7560,7560,7560,0
|
|
20230825,180300,2492157240,7560,7560,7560,7560,0
|
|
20230825,180200,2492157240,7560,7560,7560,7560,0
|
|
20230825,180100,2492157240,7560,7560,7560,7560,0
|
|
20230825,180000,2492157240,7560,7560,7560,7560,0
|
|
20230825,175900,2492157240,7560,7560,7560,7560,0
|
|
20230825,175800,2492157240,7560,7560,7560,7560,0
|
|
20230825,175700,2492157240,7560,7560,7560,7560,0
|
|
20230825,175600,2492157240,7560,7560,7560,7560,0
|
|
20230825,175500,2492157240,7560,7560,7560,7560,0
|
|
20230825,175400,2492157240,7560,7560,7560,7560,0
|
|
20230825,175300,2492157240,7560,7560,7560,7560,0
|
|
20230825,175200,2492157240,7560,7560,7560,7560,0
|
|
20230825,175100,2492157240,7560,7560,7560,7560,0
|
|
20230825,175000,2492157240,7560,7560,7560,7560,0
|
|
20230825,174900,2492157240,7560,7560,7560,7560,0
|
|
20230825,174800,2492157240,7560,7560,7560,7560,0
|
|
20230825,174700,2492157240,7560,7560,7560,7560,0
|
|
20230825,174600,2492157240,7560,7560,7560,7560,3502
|
|
20230825,174500,2492157240,7560,7560,7560,7560,0
|
|
20230825,174400,2492157240,7560,7560,7560,7560,0
|
|
20230825,174300,2492157240,7560,7560,7560,7560,0
|
|
20230825,174200,2492157240,7560,7560,7560,7560,0
|
|
20230825,174100,2492157240,7560,7560,7560,7560,0
|
|
20230825,174000,2492157240,7560,7560,7560,7560,0
|
|
20230825,173900,2492157240,7560,7560,7560,7560,0
|
|
20230825,173800,2492157240,7560,7560,7560,7560,0
|
|
20230825,173700,2492157240,7560,7560,7560,7560,0
|
|
20230825,173600,2492157240,7560,7560,7560,7560,0
|
|
20230825,173500,2492157240,7560,7560,7560,7560,0
|
|
20230825,173400,2492157240,7560,7560,7560,7560,0
|
|
20230825,173300,2492157240,7560,7560,7560,7560,0
|
|
20230825,173200,2492157240,7560,7560,7560,7560,0
|
|
20230825,173100,2492157240,7560,7560,7560,7560,0
|
|
20230825,173000,2492157240,7560,7560,7560,7560,0
|
|
20230825,172900,2492157240,7560,7560,7560,7560,0
|
|
20230825,172800,2492157240,7560,7560,7560,7560,0
|
|
20230825,172700,2492157240,7560,7560,7560,7560,0
|
|
20230825,172600,2492157240,7560,7560,7560,7560,0
|
|
20230825,172500,2492157240,7560,7560,7560,7560,0
|
|
20230825,172400,2492157240,7560,7560,7560,7560,0
|
|
20230825,172300,2492157240,7560,7560,7560,7560,0
|
|
20230825,172200,2492157240,7560,7560,7560,7560,0
|
|
20230825,172100,2492157240,7560,7560,7560,7560,0
|
|
20230825,172000,2492157240,7560,7560,7560,7560,0
|
|
20230825,171900,2492157240,7560,7560,7560,7560,0
|
|
20230825,171800,2492157240,7560,7560,7560,7560,0
|
|
20230825,171700,2492157240,7560,7560,7560,7560,0
|
|
20230825,171600,2492157240,7560,7560,7560,7560,3502
|
|
20230825,171500,2492157240,7560,7560,7560,7560,0
|
|
20230825,171400,2492157240,7560,7560,7560,7560,0
|
|
20230825,171300,2492157240,7560,7560,7560,7560,0
|
|
20230825,171200,2492157240,7560,7560,7560,7560,0
|
|
20230825,171100,2492157240,7560,7560,7560,7560,0
|
|
20230825,171000,2492157240,7560,7560,7560,7560,0
|
|
20230825,170900,2492157240,7560,7560,7560,7560,0
|
|
20230825,170800,2492157240,7560,7560,7560,7560,0
|
|
20230825,170700,2492157240,7560,7560,7560,7560,0
|
|
20230825,170600,2492157240,7560,7560,7560,7560,0
|
|
20230825,170500,2492157240,7560,7560,7560,7560,0
|
|
20230825,170400,2492157240,7560,7560,7560,7560,0
|
|
20230825,170300,2492157240,7560,7560,7560,7560,0
|
|
20230825,170200,2492157240,7560,7560,7560,7560,0
|
|
20230825,170100,2492157240,7560,7560,7560,7560,0
|
|
20230825,170000,2492157240,7560,7560,7560,7560,0
|
|
20230825,165900,2492157240,7560,7560,7560,7560,0
|
|
20230825,165800,2492157240,7560,7560,7560,7560,0
|
|
20230825,165700,2492157240,7560,7560,7560,7560,0
|
|
20230825,165600,2492157240,7560,7560,7560,7560,0
|
|
20230825,165500,2492157240,7560,7560,7560,7560,0
|
|
20230825,165400,2492157240,7560,7560,7560,7560,0
|
|
20230825,165300,2492157240,7560,7560,7560,7560,0
|
|
20230825,165200,2492157240,7560,7560,7560,7560,0
|
|
20230825,165100,2492157240,7560,7560,7560,7560,0
|
|
20230825,165000,2492157240,7560,7560,7560,7560,0
|
|
20230825,164900,2492157240,7560,7560,7560,7560,0
|
|
20230825,164800,2492157240,7560,7560,7560,7560,0
|
|
20230825,164700,2492157240,7560,7560,7560,7560,0
|
|
20230825,164600,2492157240,7560,7560,7560,7560,3502
|
|
20230825,164500,2492157240,7560,7560,7560,7560,0
|
|
20230825,164400,2492157240,7560,7560,7560,7560,0
|
|
20230825,164300,2492157240,7560,7560,7560,7560,0
|
|
20230825,164200,2492157240,7560,7560,7560,7560,0
|
|
20230825,164100,2492157240,7560,7560,7560,7560,0
|
|
20230825,164000,2492157240,7560,7560,7560,7560,0
|
|
20230825,163900,2492157240,7560,7560,7560,7560,0
|
|
20230825,163800,2492157240,7560,7560,7560,7560,0
|
|
20230825,163700,2492157240,7560,7560,7560,7560,0
|
|
20230825,163600,2492157240,7560,7560,7560,7560,0
|
|
20230825,163500,2492157240,7560,7560,7560,7560,0
|
|
20230825,163400,2492157240,7560,7560,7560,7560,0
|
|
20230825,163300,2492157240,7560,7560,7560,7560,0
|
|
20230825,163200,2492157240,7560,7560,7560,7560,0
|
|
20230825,163100,2492157240,7560,7560,7560,7560,0
|
|
20230825,163000,2492157240,7560,7560,7560,7560,0
|
|
20230825,162900,2492157240,7560,7560,7560,7560,0
|
|
20230825,162800,2492157240,7560,7560,7560,7560,0
|
|
20230825,162700,2492157240,7560,7560,7560,7560,0
|
|
20230825,162600,2492157240,7560,7560,7560,7560,0
|
|
20230825,162500,2492157240,7560,7560,7560,7560,0
|
|
20230825,162400,2492157240,7560,7560,7560,7560,0
|
|
20230825,162300,2492157240,7560,7560,7560,7560,0
|
|
20230825,162200,2492157240,7560,7560,7560,7560,0
|
|
20230825,162100,2492157240,7560,7560,7560,7560,0
|
|
20230825,162000,2492157240,7560,7560,7560,7560,0
|
|
20230825,161900,2492157240,7560,7560,7560,7560,0
|
|
20230825,161800,2492157240,7560,7560,7560,7560,0
|
|
20230825,161700,2492157240,7560,7560,7560,7560,0
|
|
20230825,161600,2492157240,7560,7560,7560,7560,3502
|
|
20230825,161500,2492157240,7560,7560,7560,7560,0
|
|
20230825,161400,2492157240,7560,7560,7560,7560,0
|
|
20230825,161300,2492157240,7560,7560,7560,7560,0
|
|
20230825,161200,2492157240,7560,7560,7560,7560,0
|
|
20230825,161100,2492157240,7560,7560,7560,7560,0
|
|
20230825,161000,2492157240,7560,7560,7560,7560,0
|
|
20230825,160900,2492157240,7560,7560,7560,7560,0
|
|
20230825,160800,2492157240,7560,7560,7560,7560,0
|
|
20230825,160700,2492157240,7560,7560,7560,7560,0
|
|
20230825,160600,2492157240,7560,7560,7560,7560,0
|
|
20230825,160500,2492157240,7560,7560,7560,7560,0
|
|
20230825,160400,2492157240,7560,7560,7560,7560,0
|
|
20230825,160300,2492157240,7560,7560,7560,7560,0
|
|
20230825,160200,2492157240,7560,7560,7560,7560,0
|
|
20230825,160100,2492157240,7560,7560,7560,7560,0
|
|
20230825,160000,2492157240,7560,7560,7560,7560,0
|
|
20230825,155900,2492157240,7560,7560,7560,7560,0
|
|
20230825,155800,2492157240,7560,7560,7560,7560,0
|
|
20230825,155700,2492157240,7560,7560,7560,7560,0
|
|
20230825,155600,2492157240,7560,7560,7560,7560,0
|
|
20230825,155500,2492157240,7560,7560,7560,7560,0
|
|
20230825,155400,2492157240,7560,7560,7560,7560,0
|
|
20230825,155300,2492157240,7560,7560,7560,7560,0
|
|
20230825,155200,2492157240,7560,7560,7560,7560,0
|
|
20230825,155100,2492157240,7560,7560,7560,7560,0
|
|
20230825,155000,2492157240,7560,7560,7560,7560,0
|
|
20230825,154900,2492157240,7560,7560,7560,7560,0
|
|
20230825,154800,2492157240,7560,7560,7560,7560,0
|
|
20230825,154700,2492157240,7560,7560,7560,7560,0
|
|
20230825,154600,2492157240,7560,7560,7560,7560,3502
|
|
20230825,154500,2492157240,7560,7560,7560,7560,0
|
|
20230825,154400,2492157240,7560,7560,7560,7560,0
|
|
20230825,154300,2492157240,7560,7560,7560,7560,0
|
|
20230825,154200,2492157240,7560,7560,7560,7560,0
|
|
20230825,154100,2492157240,7560,7560,7560,7560,0
|
|
20230825,154000,2492157240,7560,7560,7560,7560,0
|
|
20230825,153900,2492157240,7560,7560,7560,7560,0
|
|
20230825,153800,2492157240,7560,7560,7560,7560,0
|
|
20230825,153700,2492157240,7560,7560,7560,7560,0
|
|
20230825,153600,2492157240,7560,7560,7560,7560,0
|
|
20230825,153500,2492157240,7560,7560,7560,7560,0
|
|
20230825,153400,2492157240,7560,7560,7560,7560,0
|
|
20230825,153300,2492157240,7560,7560,7560,7560,0
|
|
20230825,153200,2492157240,7560,7560,7560,7560,0
|
|
20230825,153100,2492157240,7560,7560,7560,7560,0
|
|
20230825,153000,2492157240,7560,7560,7560,7560,3502
|
|
20230825,152900,2465682120,7560,7560,7560,7560,0
|
|
20230825,152800,2465682120,7560,7560,7560,7560,0
|
|
20230825,152700,2465682120,7560,7560,7560,7560,0
|
|
20230825,152600,2465682120,7560,7560,7560,7560,0
|
|
20230825,152500,2465682120,7560,7560,7560,7560,0
|
|
20230825,152400,2465682120,7560,7560,7560,7560,0
|
|
20230825,152300,2465682120,7560,7560,7560,7560,0
|
|
20230825,152200,2465682120,7560,7560,7560,7560,0
|
|
20230825,152100,2465682120,7560,7560,7560,7560,0
|
|
20230825,152000,2465682120,7560,7560,7560,7560,0
|
|
20230825,151900,2465682120,7560,7550,7560,7550,452
|
|
20230825,151800,2462267940,7550,7550,7550,7540,194
|
|
20230825,151700,2460803350,7550,7530,7560,7520,2524
|
|
20230825,151600,2441797560,7510,7540,7540,7510,2465
|
|
20230825,151500,2423276980,7540,7560,7560,7460,11983
|
|
20230825,151400,2333224500,7560,7560,7570,7560,585
|
|
20230825,151300,2328801850,7570,7570,7570,7560,35
|
|
20230825,151200,2328537010,7570,7570,7570,7570,6
|
|
20230825,151100,2328491590,7570,7560,7570,7560,876
|
|
20230825,151000,2321868370,7570,7560,7570,7560,711
|
|
20230825,150900,2316493110,7570,7570,7570,7560,251
|
|
20230825,150800,2314594110,7570,7570,7570,7570,0
|
|
20230825,150700,2314594110,7570,7570,7570,7560,1120
|
|
20230825,150600,2306126780,7560,7560,7560,7560,10
|
|
20230825,150500,2306051180,7560,7580,7580,7560,2095
|
|
20230825,150400,2290178410,7580,7580,7580,7580,130
|
|
20230825,150300,2289193010,7590,7590,7590,7590,66
|
|
20230825,150200,2288692070,7590,7590,7590,7590,0
|
|
20230825,150100,2288692070,7590,7580,7590,7580,2604
|
|
20230825,150000,2268930920,7590,7590,7590,7590,195
|
|
20230825,145900,2267450870,7580,7590,7590,7580,428
|
|
20230825,145800,2264203320,7590,7590,7590,7590,142
|
|
20230825,145700,2263125540,7580,7580,7580,7580,81
|
|
20230825,145600,2262511560,7580,7580,7580,7580,0
|
|
20230825,145500,2262511560,7580,7580,7580,7580,0
|
|
20230825,145400,2262511560,7580,7580,7580,7580,60
|
|
20230825,145300,2262056760,7580,7590,7590,7580,411
|
|
20230825,145200,2258937320,7600,7570,7620,7570,10029
|
|
20230825,145100,2182841720,7570,7570,7570,7570,1300
|
|
20230825,145000,2173000720,7560,7560,7560,7560,2722
|
|
20230825,144900,2152422400,7570,7570,7570,7570,0
|
|
20230825,144800,2152422400,7570,7570,7580,7570,4667
|
|
20230825,144700,2117093100,7570,7570,7570,7560,293
|
|
20230825,144600,2114876020,7560,7560,7560,7560,20
|
|
20230825,144500,2114724820,7560,7560,7560,7560,771
|
|
20230825,144400,2108896060,7560,7550,7560,7550,509
|
|
20230825,144300,2105048320,7560,7560,7560,7560,28
|
|
20230825,144200,2104836640,7560,7570,7570,7550,243
|
|
20230825,144100,2102999640,7560,7560,7560,7560,633
|
|
20230825,144000,2098214160,7560,7560,7560,7560,391
|
|
20230825,143900,2095258200,7560,7560,7560,7560,36
|
|
20230825,143800,2094986040,7560,7550,7560,7550,375
|
|
20230825,143700,2092153660,7550,7560,7560,7550,332
|
|
20230825,143600,2089644090,7560,7530,7560,7530,333
|
|
20230825,143500,2087129360,7530,7540,7540,7530,151
|
|
20230825,143400,2085992060,7540,7550,7550,7520,1760
|
|
20230825,143300,2072742510,7540,7540,7540,7530,647
|
|
20230825,143200,2067866480,7540,7560,7560,7520,2010
|
|
20230825,143100,2052715990,7560,7560,7560,7560,1
|
|
20230825,143000,2052708430,7560,7570,7570,7560,810
|
|
20230825,142900,2046584810,7570,7550,7570,7550,1913
|
|
20230825,142800,2032133360,7550,7560,7560,7550,1614
|
|
20230825,142700,2019933880,7560,7560,7560,7560,0
|
|
20230825,142600,2019933880,7560,7560,7560,7560,0
|
|
20230825,142500,2019933880,7560,7560,7560,7560,52
|
|
20230825,142400,2019540760,7570,7570,7570,7570,10
|
|
20230825,142300,2019465060,7570,7570,7570,7570,117
|
|
20230825,142200,2018579370,7570,7580,7580,7570,1543
|
|
20230825,142100,2006887230,7580,7580,7580,7580,31
|
|
20230825,142000,2006652250,7590,7580,7590,7580,71
|
|
20230825,141900,2006113380,7590,7590,7590,7590,0
|
|
20230825,141800,2006113380,7590,7580,7590,7580,138
|
|
20230825,141700,2005065970,7580,7580,7580,7580,527
|
|
20230825,141600,2001071310,7580,7580,7580,7580,26
|
|
20230825,141500,2000874230,7580,7580,7580,7580,22
|
|
20230825,141400,2000707470,7580,7580,7580,7580,15
|
|
20230825,141300,2000593770,7580,7580,7580,7580,0
|
|
20230825,141200,2000593770,7580,7560,7580,7560,1267
|
|
20230825,141100,1991001640,7570,7570,7570,7570,645
|
|
20230825,141000,1986118990,7570,7570,7570,7570,150
|
|
20230825,140900,1984983490,7570,7570,7570,7570,250
|
|
20230825,140800,1983090990,7570,7570,7570,7570,100
|
|
20230825,140700,1982333990,7570,7580,7580,7570,161
|
|
20230825,140600,1981114610,7580,7580,7580,7580,11
|
|
20230825,140500,1981031230,7580,7580,7580,7570,656
|
|
20230825,140400,1976061550,7590,7590,7590,7590,170
|
|
20230825,140300,1974771250,7590,7580,7590,7580,1495
|
|
20230825,140200,1963437930,7570,7570,7570,7570,0
|
|
20230825,140100,1963437930,7570,7570,7570,7570,2
|
|
20230825,140000,1963422790,7570,7570,7570,7570,0
|
|
20230825,135900,1963422790,7570,7570,7570,7570,405
|
|
20230825,135800,1960356940,7570,7570,7570,7570,50
|
|
20230825,135700,1959978440,7580,7580,7580,7580,420
|
|
20230825,135600,1956794840,7580,7580,7580,7580,336
|
|
20230825,135500,1954247960,7580,7580,7580,7580,550
|
|
20230825,135400,1950078960,7580,7590,7590,7580,65
|
|
20230825,135300,1949586210,7590,7590,7590,7590,100
|
|
20230825,135200,1948827210,7590,7590,7590,7590,65
|
|
20230825,135100,1948333860,7590,7590,7590,7590,30
|
|
20230825,135000,1948106160,7590,7590,7590,7590,212
|
|
20230825,134900,1946497080,7590,7590,7590,7590,30
|
|
20230825,134800,1946269380,7590,7590,7590,7590,18
|
|
20230825,134700,1946132760,7580,7580,7580,7580,1028
|
|
20230825,134600,1938340520,7570,7580,7580,7570,2019
|
|
20230825,134500,1923037580,7580,7580,7580,7580,180
|
|
20230825,134400,1921673180,7590,7590,7590,7590,0
|
|
20230825,134300,1921673180,7590,7590,7590,7590,20
|
|
20230825,134200,1921521380,7580,7580,7580,7580,0
|
|
20230825,134100,1921521380,7580,7590,7590,7580,221
|
|
20230825,134000,1919844550,7600,7600,7600,7600,0
|
|
20230825,133900,1919844550,7600,7600,7600,7600,0
|
|
20230825,133800,1919844550,7600,7600,7600,7600,31
|
|
20230825,133700,1919608950,7590,7590,7590,7590,1848
|
|
20230825,133600,1905582630,7590,7590,7590,7590,70
|
|
20230825,133500,1905051330,7580,7580,7580,7580,952
|
|
20230825,133400,1897835170,7580,7580,7580,7580,0
|
|
20230825,133300,1897835170,7580,7590,7590,7580,215
|
|
20230825,133200,1896205420,7600,7570,7600,7570,7269
|
|
20230825,133100,1841113090,7550,7560,7560,7550,1269
|
|
20230825,133000,1831529180,7570,7560,7570,7560,291
|
|
20230825,132900,1829329210,7560,7560,7560,7560,531
|
|
20230825,132800,1825314850,7560,7560,7560,7560,51
|
|
20230825,132700,1824929290,7570,7570,7570,7570,50
|
|
20230825,132600,1824550790,7570,7570,7570,7570,375
|
|
20230825,132500,1821712040,7580,7570,7580,7570,340
|
|
20230825,132400,1819135220,7570,7580,7580,7570,109
|
|
20230825,132300,1818310080,7570,7570,7570,7570,3513
|
|
20230825,132200,1791716670,7570,7570,7570,7570,20
|
|
20230825,132100,1791565270,7570,7570,7570,7570,10
|
|
20230825,132000,1791489570,7570,7570,7570,7570,65
|
|
20230825,131900,1790997520,7570,7560,7570,7560,1263
|
|
20230825,131800,1781437680,7570,7570,7570,7570,87
|
|
20230825,131700,1780779090,7570,7570,7570,7570,30
|
|
20230825,131600,1780551990,7570,7570,7570,7570,1
|
|
20230825,131500,1780544420,7570,7570,7570,7570,0
|
|
20230825,131400,1780544420,7570,7570,7570,7570,0
|
|
20230825,131300,1780544420,7570,7570,7570,7570,322
|
|
20230825,131200,1778106880,7570,7570,7570,7570,170
|
|
20230825,131100,1776819980,7580,7570,7580,7570,104
|
|
20230825,131000,1776032690,7570,7580,7580,7570,341
|
|
20230825,130900,1773450920,7580,7580,7580,7580,0
|
|
20230825,130800,1773450920,7580,7570,7580,7570,317
|
|
20230825,130700,1771051220,7570,7570,7570,7570,3
|
|
20230825,130600,1771028510,7580,7570,7580,7570,806
|
|
20230825,130500,1764927080,7570,7570,7570,7570,65
|
|
20230825,130400,1764435030,7560,7560,7560,7560,0
|
|
20230825,130300,1764435030,7560,7560,7560,7550,1158
|
|
20230825,130200,1755682550,7570,7560,7570,7510,7123
|
|
20230825,130100,1701980770,7560,7570,7570,7560,152
|
|
20230825,130000,1700831630,7570,7570,7570,7570,138
|
|
20230825,125900,1699786970,7570,7570,7570,7570,3
|
|
20230825,125800,1699764260,7570,7560,7570,7560,5
|
|
20230825,125700,1699726420,7570,7570,7570,7570,1
|
|
20230825,125600,1699718850,7570,7570,7570,7570,20
|
|
20230825,125500,1699567450,7570,7570,7570,7570,96
|
|
20230825,125400,1698840730,7580,7570,7580,7570,361
|
|
20230825,125300,1696107940,7560,7560,7560,7560,39
|
|
20230825,125200,1695813100,7570,7570,7570,7570,101
|
|
20230825,125100,1695048530,7570,7570,7570,7570,3
|
|
20230825,125000,1695025820,7570,7580,7580,7570,142
|
|
20230825,124900,1693950870,7570,7580,7580,7570,119
|
|
20230825,124800,1693049850,7580,7580,7580,7580,1
|
|
20230825,124700,1693042270,7580,7580,7580,7580,6
|
|
20230825,124600,1692996790,7580,7580,7580,7570,141
|
|
20230825,124500,1691929310,7570,7570,7580,7570,217
|
|
20230825,124400,1690286610,7570,7560,7570,7560,288
|
|
20230825,124300,1688106550,7570,7570,7570,7570,37
|
|
20230825,124200,1687826460,7570,7570,7570,7570,200
|
|
20230825,124100,1686312460,7570,7580,7580,7570,300
|
|
20230825,124000,1684040460,7570,7570,7570,7570,246
|
|
20230825,123900,1682178240,7570,7570,7570,7570,0
|
|
20230825,123800,1682178240,7570,7580,7580,7570,464
|
|
20230825,123700,1678661820,7580,7590,7590,7580,750
|
|
20230825,123600,1672970930,7590,7580,7590,7580,1215
|
|
20230825,123500,1663761220,7590,7590,7590,7590,0
|
|
20230825,123400,1663761220,7590,7590,7590,7590,20
|
|
20230825,123300,1663609420,7590,7580,7590,7580,229
|
|
20230825,123200,1661873590,7580,7580,7580,7580,750
|
|
20230825,123100,1656188590,7580,7580,7580,7580,554
|
|
20230825,123000,1651989270,7570,7560,7570,7560,1217
|
|
20230825,122900,1642776880,7560,7560,7560,7560,598
|
|
20230825,122800,1638256000,7560,7560,7560,7560,50
|
|
20230825,122700,1637878000,7560,7560,7560,7560,0
|
|
20230825,122600,1637878000,7560,7570,7570,7560,2
|
|
20230825,122500,1637862870,7560,7560,7560,7560,559
|
|
20230825,122400,1633636830,7560,7570,7570,7560,636
|
|
20230825,122300,1628827320,7570,7570,7570,7570,154
|
|
20230825,122200,1627661540,7570,7570,7570,7570,0
|
|
20230825,122100,1627661540,7570,7570,7570,7570,30
|
|
20230825,122000,1627434440,7580,7570,7580,7560,977
|
|
20230825,121900,1620037060,7560,7560,7560,7560,0
|
|
20230825,121800,1620037060,7560,7560,7560,7560,15
|
|
20230825,121700,1619923660,7570,7570,7570,7570,121
|
|
20230825,121600,1619007690,7560,7560,7560,7560,106
|
|
20230825,121500,1618206330,7560,7560,7560,7560,0
|
|
20230825,121400,1618206330,7560,7570,7570,7560,101
|
|
20230825,121300,1617442760,7560,7570,7570,7560,376
|
|
20230825,121200,1614599650,7570,7570,7570,7570,0
|
|
20230825,121100,1614599650,7570,7570,7570,7570,1
|
|
20230825,121000,1614592080,7570,7570,7570,7570,549
|
|
20230825,120900,1610436150,7580,7580,7580,7580,0
|
|
20230825,120800,1610436150,7580,7580,7580,7580,0
|
|
20230825,120700,1610436150,7580,7580,7580,7580,200
|
|
20230825,120600,1608920150,7580,7570,7580,7570,156
|
|
20230825,120500,1607737680,7570,7580,7580,7570,357
|
|
20230825,120400,1605031630,7580,7590,7590,7580,267
|
|
20230825,120300,1603005580,7600,7600,7600,7600,7
|
|
20230825,120200,1602952380,7590,7590,7590,7590,442
|
|
20230825,120100,1599597600,7580,7580,7580,7580,72
|
|
20230825,120000,1599051840,7570,7560,7570,7560,925
|
|
20230825,115900,1592049600,7560,7560,7560,7560,118
|
|
20230825,115800,1591157520,7560,7560,7560,7560,48
|
|
20230825,115700,1590794640,7570,7570,7570,7570,17
|
|
20230825,115600,1590665950,7570,7570,7570,7570,0
|
|
20230825,115500,1590665950,7570,7560,7570,7560,336
|
|
20230825,115400,1588124440,7570,7570,7570,7570,90
|
|
20230825,115300,1587443140,7570,7570,7570,7570,148
|
|
20230825,115200,1586322780,7570,7570,7570,7570,27
|
|
20230825,115100,1586118390,7570,7570,7570,7570,908
|
|
20230825,115000,1579244830,7570,7570,7570,7570,385
|
|
20230825,114900,1576330380,7570,7570,7570,7570,52
|
|
20230825,114800,1575936740,7580,7580,7580,7580,12
|
|
20230825,114700,1575845780,7570,7570,7570,7570,220
|
|
20230825,114600,1574180380,7570,7570,7570,7570,548
|
|
20230825,114500,1570032020,7590,7580,7590,7580,286
|
|
20230825,114400,1567864130,7580,7590,7590,7580,368
|
|
20230825,114300,1565074530,7590,7590,7590,7590,342
|
|
20230825,114200,1562478750,7590,7590,7590,7590,0
|
|
20230825,114100,1562478750,7590,7590,7590,7590,12
|
|
20230825,114000,1562387670,7590,7590,7590,7590,7
|
|
20230825,113900,1562334540,7590,7590,7590,7590,40
|
|
20230825,113800,1562030940,7590,7590,7590,7590,630
|
|
20230825,113700,1557249240,7600,7600,7600,7600,0
|
|
20230825,113600,1557249240,7600,7600,7600,7600,20
|
|
20230825,113500,1557097240,7600,7600,7600,7600,20
|
|
20230825,113400,1556945240,7610,7600,7610,7600,438
|
|
20230825,113300,1553615260,7610,7600,7610,7600,451
|
|
20230825,113200,1550187640,7610,7610,7610,7600,118
|
|
20230825,113100,1549290180,7600,7600,7600,7600,0
|
|
20230825,113000,1549290180,7600,7600,7600,7600,0
|
|
20230825,112900,1549290180,7600,7600,7600,7600,13
|
|
20230825,112800,1549191380,7600,7590,7610,7590,520
|
|
20230825,112700,1545240550,7600,7590,7600,7590,37
|
|
20230825,112600,1544959370,7600,7600,7600,7600,196
|
|
20230825,112500,1543469770,7600,7600,7600,7600,309
|
|
20230825,112400,1541121370,7600,7600,7600,7600,168
|
|
20230825,112300,1539844570,7600,7610,7610,7600,42
|
|
20230825,112200,1539524970,7610,7600,7610,7600,187
|
|
20230825,112100,1538102100,7600,7600,7600,7600,703
|
|
20230825,112000,1532759300,7600,7600,7600,7600,235
|
|
20230825,111900,1530973300,7600,7590,7610,7590,1588
|
|
20230825,111800,1518903410,7600,7600,7600,7600,0
|
|
20230825,111700,1518903410,7600,7600,7600,7600,21
|
|
20230825,111600,1518743810,7600,7600,7600,7600,85
|
|
20230825,111500,1518097810,7600,7600,7600,7600,100
|
|
20230825,111400,1517337810,7600,7610,7610,7600,834
|
|
20230825,111300,1510991750,7600,7590,7600,7590,2212
|
|
20230825,111200,1494190840,7590,7590,7590,7590,269
|
|
20230825,111100,1492149130,7590,7590,7590,7590,128
|
|
20230825,111000,1491177610,7600,7600,7600,7600,40
|
|
20230825,110900,1490873610,7590,7600,7610,7590,364
|
|
20230825,110800,1488108300,7600,7590,7600,7590,1050
|
|
20230825,110700,1480138470,7590,7590,7600,7580,2038
|
|
20230825,110600,1464669020,7590,7590,7600,7590,121
|
|
20230825,110500,1463750620,7600,7610,7620,7600,1270
|
|
20230825,110400,1454087920,7600,7600,7610,7600,13053
|
|
20230825,110300,1354884030,7590,7580,7600,7580,7184
|
|
20230825,110200,1300376980,7580,7570,7580,7570,2094
|
|
20230825,110100,1284510440,7560,7560,7560,7560,64
|
|
20230825,110000,1284026600,7560,7560,7560,7560,0
|
|
20230825,105900,1284026600,7560,7560,7570,7560,619
|
|
20230825,105800,1279341870,7560,7560,7560,7560,1734
|
|
20230825,105700,1266232830,7570,7570,7570,7570,39
|
|
20230825,105600,1265937600,7570,7570,7580,7570,571
|
|
20230825,105500,1261614730,7570,7550,7570,7550,2896
|
|
20230825,105400,1239715770,7550,7550,7550,7550,145
|
|
20230825,105300,1238621020,7550,7550,7560,7550,578
|
|
20230825,105200,1234257100,7550,7540,7550,7540,404
|
|
20230825,105100,1231210320,7540,7540,7540,7540,401
|
|
20230825,105000,1228186780,7540,7550,7550,7540,742
|
|
20230825,104900,1222587810,7550,7550,7550,7550,75
|
|
20230825,104800,1222021560,7540,7540,7540,7540,274
|
|
20230825,104700,1219955600,7540,7540,7540,7530,91
|
|
20230825,104600,1219269500,7540,7540,7540,7540,1
|
|
20230825,104500,1219261960,7530,7530,7530,7530,143
|
|
20230825,104400,1218185170,7520,7520,7520,7520,431
|
|
20230825,104300,1214944050,7520,7510,7520,7510,748
|
|
20230825,104200,1209326520,7510,7510,7510,7510,0
|
|
20230825,104100,1209326520,7510,7520,7520,7490,1604
|
|
20230825,104000,1197302270,7520,7500,7520,7500,324
|
|
20230825,103900,1194867550,7510,7500,7510,7500,306
|
|
20230825,103800,1192569590,7490,7480,7490,7470,1395
|
|
20230825,103700,1182145860,7480,7490,7490,7480,1298
|
|
20230825,103600,1172427570,7500,7500,7500,7490,629
|
|
20230825,103500,1167713400,7490,7490,7500,7490,279
|
|
20230825,103400,1165621500,7490,7500,7500,7490,360
|
|
20230825,103300,1162923500,7500,7500,7500,7500,166
|
|
20230825,103200,1161678500,7500,7500,7500,7480,791
|
|
20230825,103100,1155750770,7510,7520,7520,7500,1405
|
|
20230825,103000,1145203980,7520,7520,7520,7520,506
|
|
20230825,102900,1141398860,7520,7510,7520,7510,134
|
|
20230825,102800,1140392500,7510,7510,7510,7510,1271
|
|
20230825,102700,1130847290,7510,7510,7510,7510,11
|
|
20230825,102600,1130764680,7510,7490,7510,7490,507
|
|
20230825,102500,1126966210,7490,7490,7490,7490,544
|
|
20230825,102400,1122891650,7480,7490,7490,7480,202
|
|
20230825,102300,1121380670,7480,7480,7480,7480,1810
|
|
20230825,102200,1107841870,7480,7480,7480,7480,65
|
|
20230825,102100,1107355670,7480,7480,7480,7480,26
|
|
20230825,102000,1107161190,7480,7480,7480,7480,50
|
|
20230825,101900,1106787190,7480,7470,7480,7470,158
|
|
20230825,101800,1105606360,7480,7490,7490,7480,318
|
|
20230825,101700,1103227230,7490,7470,7490,7470,1185
|
|
20230825,101600,1094374490,7470,7480,7480,7470,641
|
|
20230825,101500,1089583770,7480,7480,7480,7480,304
|
|
20230825,101400,1087309850,7480,7480,7480,7470,380
|
|
20230825,101300,1084467610,7470,7450,7480,7450,2553
|
|
20230825,101200,1065413180,7460,7480,7480,7460,2109
|
|
20230825,101100,1049665050,7480,7480,7490,7480,1235
|
|
20230825,101000,1040427220,7480,7480,7490,7480,1404
|
|
20230825,100900,1029925280,7490,7500,7500,7490,738
|
|
20230825,100800,1024395100,7500,7470,7580,7450,15325
|
|
20230825,100700,909524310,7460,7470,7480,7460,987
|
|
20230825,100600,902152030,7480,7480,7480,7480,55
|
|
20230825,100500,901740630,7480,7470,7480,7470,699
|
|
20230825,100400,896514770,7480,7480,7490,7480,475
|
|
20230825,100300,892961750,7490,7490,7490,7490,499
|
|
20230825,100200,889224240,7480,7480,7490,7480,923
|
|
20230825,100100,882320180,7460,7480,7480,7460,1976
|
|
20230825,100000,867559730,7480,7480,7480,7470,863
|
|
20230825,095900,861105040,7480,7480,7480,7470,114
|
|
20230825,095800,860253390,7470,7480,7480,7470,193
|
|
20230825,095700,858811360,7480,7470,7480,7460,2976
|
|
20230825,095600,836581370,7460,7460,7470,7450,15569
|
|
20230825,095500,720550950,7460,7470,7470,7460,3591
|
|
20230825,095400,693731180,7480,7480,7480,7480,2223
|
|
20230825,095300,677103140,7490,7480,7490,7480,189
|
|
20230825,095200,675689080,7490,7490,7490,7480,188
|
|
20230825,095100,674281200,7490,7490,7500,7490,529
|
|
20230825,095000,670318950,7490,7490,7500,7490,1215
|
|
20230825,094900,661218580,7490,7490,7490,7490,46
|
|
20230825,094800,660874040,7490,7490,7490,7480,71
|
|
20230825,094700,660342290,7490,7500,7500,7490,142
|
|
20230825,094600,659278510,7490,7480,7490,7480,1508
|
|
20230825,094500,647991360,7470,7480,7480,7470,486
|
|
20230825,094400,644358910,7480,7480,7480,7480,767
|
|
20230825,094300,638621750,7470,7470,7470,7470,104
|
|
20230825,094200,637844870,7470,7470,7480,7470,670
|
|
20230825,094100,632839420,7470,7480,7480,7470,1727
|
|
20230825,094000,619923830,7480,7480,7480,7480,108
|
|
20230825,093900,619115990,7480,7500,7500,7480,1846
|
|
20230825,093800,605284830,7500,7500,7500,7500,3
|
|
20230825,093700,605262330,7490,7480,7490,7480,3027
|
|
20230825,093600,582601670,7460,7480,7480,7460,1857
|
|
20230825,093500,568730540,7480,7490,7490,7480,430
|
|
20230825,093400,565513920,7490,7470,7490,7460,2877
|
|
20230825,093300,544024410,7470,7480,7490,7470,2601
|
|
20230825,093200,524571050,7480,7470,7480,7470,1305
|
|
20230825,093100,514819820,7480,7480,7480,7470,1289
|
|
20230825,093000,505180420,7490,7480,7490,7480,3835
|
|
20230825,092900,476485700,7490,7500,7500,7480,1158
|
|
20230825,092800,467812440,7490,7500,7500,7490,3532
|
|
20230825,092700,441328290,7510,7520,7520,7510,2102
|
|
20230825,092600,425539100,7520,7520,7520,7510,326
|
|
20230825,092500,423088580,7520,7520,7520,7520,158
|
|
20230825,092400,421900420,7520,7530,7530,7520,620
|
|
20230825,092300,417233100,7530,7540,7540,7530,119
|
|
20230825,092200,416335860,7540,7540,7540,7540,400
|
|
20230825,092100,413319860,7530,7520,7540,7510,3129
|
|
20230825,092000,389787820,7520,7510,7520,7510,1973
|
|
20230825,091900,374955570,7510,7520,7520,7510,1984
|
|
20230825,091800,360052140,7520,7510,7520,7510,905
|
|
20230825,091700,353255570,7510,7530,7530,7510,1824
|
|
20230825,091600,339538320,7530,7530,7530,7520,1312
|
|
20230825,091500,329660560,7530,7540,7540,7520,921
|
|
20230825,091400,322725450,7540,7540,7540,7530,3148
|
|
20230825,091300,299017850,7540,7540,7540,7540,399
|
|
20230825,091200,296009390,7540,7570,7570,7540,1067
|
|
20230825,091100,287952140,7530,7540,7550,7530,2406
|
|
20230825,091000,269825150,7580,7520,7580,7500,2022
|
|
20230825,090900,254592440,7540,7550,7550,7500,4046
|
|
20230825,090800,224127960,7550,7550,7550,7540,1942
|
|
20230825,090700,209467240,7550,7550,7550,7550,1354
|
|
20230825,090600,199244540,7550,7550,7570,7550,2469
|
|
20230825,090500,180587940,7540,7520,7540,7500,3314
|
|
20230825,090400,155681310,7520,7480,7520,7480,2290
|
|
20230825,090300,138512820,7480,7480,7490,7480,2384
|
|
20230825,090200,120678000,7480,7470,7490,7450,4169
|
|
20230825,090100,89557780,7480,7480,7500,7450,6860
|
|
20230825,090000,38331950,7480,7470,7500,7470,5128
|