649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194600,5528845860,7970,7970,7970,7970,20848
|
|
20230825,194500,5528845860,7970,7970,7970,7970,0
|
|
20230825,194400,5528845860,7970,7970,7970,7970,0
|
|
20230825,194300,5528845860,7970,7970,7970,7970,0
|
|
20230825,194200,5528845860,7970,7970,7970,7970,0
|
|
20230825,194100,5528845860,7970,7970,7970,7970,0
|
|
20230825,194000,5528845860,7970,7970,7970,7970,0
|
|
20230825,193900,5528845860,7970,7970,7970,7970,0
|
|
20230825,193800,5528845860,7970,7970,7970,7970,0
|
|
20230825,193700,5528845860,7970,7970,7970,7970,0
|
|
20230825,193600,5528845860,7970,7970,7970,7970,0
|
|
20230825,193500,5528845860,7970,7970,7970,7970,0
|
|
20230825,193400,5528845860,7970,7970,7970,7970,0
|
|
20230825,193300,5528845860,7970,7970,7970,7970,0
|
|
20230825,193200,5528845860,7970,7970,7970,7970,0
|
|
20230825,193100,5528845860,7970,7970,7970,7970,0
|
|
20230825,193000,5528845860,7970,7970,7970,7970,0
|
|
20230825,192900,5528845860,7970,7970,7970,7970,0
|
|
20230825,192800,5528845860,7970,7970,7970,7970,0
|
|
20230825,192700,5528845860,7970,7970,7970,7970,0
|
|
20230825,192600,5528845860,7970,7970,7970,7970,0
|
|
20230825,192500,5528845860,7970,7970,7970,7970,0
|
|
20230825,192400,5528845860,7970,7970,7970,7970,0
|
|
20230825,192300,5528845860,7970,7970,7970,7970,0
|
|
20230825,192200,5528845860,7970,7970,7970,7970,0
|
|
20230825,192100,5528845860,7970,7970,7970,7970,0
|
|
20230825,192000,5528845860,7970,7970,7970,7970,0
|
|
20230825,191900,5528845860,7970,7970,7970,7970,0
|
|
20230825,191800,5528845860,7970,7970,7970,7970,0
|
|
20230825,191700,5528845860,7970,7970,7970,7970,0
|
|
20230825,191600,5528845860,7970,7970,7970,7970,20848
|
|
20230825,191500,5528845860,7970,7970,7970,7970,0
|
|
20230825,191400,5528845860,7970,7970,7970,7970,0
|
|
20230825,191300,5528845860,7970,7970,7970,7970,0
|
|
20230825,191200,5528845860,7970,7970,7970,7970,0
|
|
20230825,191100,5528845860,7970,7970,7970,7970,0
|
|
20230825,191000,5528845860,7970,7970,7970,7970,0
|
|
20230825,190900,5528845860,7970,7970,7970,7970,0
|
|
20230825,190800,5528845860,7970,7970,7970,7970,0
|
|
20230825,190700,5528845860,7970,7970,7970,7970,0
|
|
20230825,190600,5528845860,7970,7970,7970,7970,0
|
|
20230825,190500,5528845860,7970,7970,7970,7970,0
|
|
20230825,190400,5528845860,7970,7970,7970,7970,0
|
|
20230825,190300,5528845860,7970,7970,7970,7970,0
|
|
20230825,190200,5528845860,7970,7970,7970,7970,0
|
|
20230825,190100,5528845860,7970,7970,7970,7970,0
|
|
20230825,190000,5528845860,7970,7970,7970,7970,0
|
|
20230825,185900,5528845860,7970,7970,7970,7970,0
|
|
20230825,185800,5528845860,7970,7970,7970,7970,0
|
|
20230825,185700,5528845860,7970,7970,7970,7970,0
|
|
20230825,185600,5528845860,7970,7970,7970,7970,0
|
|
20230825,185500,5528845860,7970,7970,7970,7970,0
|
|
20230825,185400,5528845860,7970,7970,7970,7970,0
|
|
20230825,185300,5528845860,7970,7970,7970,7970,0
|
|
20230825,185200,5528845860,7970,7970,7970,7970,0
|
|
20230825,185100,5528845860,7970,7970,7970,7970,0
|
|
20230825,185000,5528845860,7970,7970,7970,7970,0
|
|
20230825,184900,5528845860,7970,7970,7970,7970,0
|
|
20230825,184800,5528845860,7970,7970,7970,7970,0
|
|
20230825,184700,5528845860,7970,7970,7970,7970,0
|
|
20230825,184600,5528845860,7970,7970,7970,7970,20848
|
|
20230825,184500,5528845860,7970,7970,7970,7970,0
|
|
20230825,184400,5528845860,7970,7970,7970,7970,0
|
|
20230825,184300,5528845860,7970,7970,7970,7970,0
|
|
20230825,184200,5528845860,7970,7970,7970,7970,0
|
|
20230825,184100,5528845860,7970,7970,7970,7970,0
|
|
20230825,184000,5528845860,7970,7970,7970,7970,0
|
|
20230825,183900,5528845860,7970,7970,7970,7970,0
|
|
20230825,183800,5528845860,7970,7970,7970,7970,0
|
|
20230825,183700,5528845860,7970,7970,7970,7970,0
|
|
20230825,183600,5528845860,7970,7970,7970,7970,0
|
|
20230825,183500,5528845860,7970,7970,7970,7970,0
|
|
20230825,183400,5528845860,7970,7970,7970,7970,0
|
|
20230825,183300,5528845860,7970,7970,7970,7970,0
|
|
20230825,183200,5528845860,7970,7970,7970,7970,0
|
|
20230825,183100,5528845860,7970,7970,7970,7970,0
|
|
20230825,183000,5528845860,7970,7970,7970,7970,0
|
|
20230825,182900,5528845860,7970,7970,7970,7970,0
|
|
20230825,182800,5528845860,7970,7970,7970,7970,0
|
|
20230825,182700,5528845860,7970,7970,7970,7970,0
|
|
20230825,182600,5528845860,7970,7970,7970,7970,0
|
|
20230825,182500,5528845860,7970,7970,7970,7970,0
|
|
20230825,182400,5528845860,7970,7970,7970,7970,0
|
|
20230825,182300,5528845860,7970,7970,7970,7970,0
|
|
20230825,182200,5528845860,7970,7970,7970,7970,0
|
|
20230825,182100,5528845860,7970,7970,7970,7970,0
|
|
20230825,182000,5528845860,7970,7970,7970,7970,0
|
|
20230825,181900,5528845860,7970,7970,7970,7970,0
|
|
20230825,181800,5528845860,7970,7970,7970,7970,0
|
|
20230825,181700,5528845860,7970,7970,7970,7970,0
|
|
20230825,181600,5528845860,7970,7970,7970,7970,20848
|
|
20230825,181500,5528845860,7970,7970,7970,7970,0
|
|
20230825,181400,5528845860,7970,7970,7970,7970,0
|
|
20230825,181300,5528845860,7970,7970,7970,7970,0
|
|
20230825,181200,5528845860,7970,7970,7970,7970,0
|
|
20230825,181100,5528845860,7970,7970,7970,7970,0
|
|
20230825,181000,5528845860,7970,7970,7970,7970,0
|
|
20230825,180900,5528845860,7970,7970,7970,7970,0
|
|
20230825,180800,5528845860,7970,7970,7970,7970,0
|
|
20230825,180700,5528845860,7970,7970,7970,7970,0
|
|
20230825,180600,5528845860,7970,7970,7970,7970,0
|
|
20230825,180500,5528845860,7970,7970,7970,7970,0
|
|
20230825,180400,5528845860,7970,7970,7970,7970,0
|
|
20230825,180300,5528845860,7970,7970,7970,7970,0
|
|
20230825,180200,5528845860,7970,7970,7970,7970,0
|
|
20230825,180100,5528845860,7970,7970,7970,7970,0
|
|
20230825,180000,5528845860,7970,7970,7970,7970,0
|
|
20230825,175900,5528845860,7970,7970,7970,7970,0
|
|
20230825,175800,5528845860,7970,7970,7970,7970,0
|
|
20230825,175700,5528845860,7970,7970,7970,7970,0
|
|
20230825,175600,5528845860,7970,7970,7970,7970,0
|
|
20230825,175500,5528845860,7970,7970,7970,7970,0
|
|
20230825,175400,5528845860,7970,7970,7970,7970,0
|
|
20230825,175300,5528845860,7970,7970,7970,7970,0
|
|
20230825,175200,5528845860,7970,7970,7970,7970,0
|
|
20230825,175100,5528845860,7970,7970,7970,7970,0
|
|
20230825,175000,5528845860,7970,7970,7970,7970,0
|
|
20230825,174900,5528845860,7970,7970,7970,7970,0
|
|
20230825,174800,5528845860,7970,7970,7970,7970,0
|
|
20230825,174700,5528845860,7970,7970,7970,7970,0
|
|
20230825,174600,5528845860,7970,7970,7970,7970,20848
|
|
20230825,174500,5528845860,7970,7970,7970,7970,0
|
|
20230825,174400,5528845860,7970,7970,7970,7970,0
|
|
20230825,174300,5528845860,7970,7970,7970,7970,0
|
|
20230825,174200,5528845860,7970,7970,7970,7970,0
|
|
20230825,174100,5528845860,7970,7970,7970,7970,0
|
|
20230825,174000,5528845860,7970,7970,7970,7970,0
|
|
20230825,173900,5528845860,7970,7970,7970,7970,0
|
|
20230825,173800,5528845860,7970,7970,7970,7970,0
|
|
20230825,173700,5528845860,7970,7970,7970,7970,0
|
|
20230825,173600,5528845860,7970,7970,7970,7970,0
|
|
20230825,173500,5528845860,7970,7970,7970,7970,0
|
|
20230825,173400,5528845860,7970,7970,7970,7970,0
|
|
20230825,173300,5528845860,7970,7970,7970,7970,0
|
|
20230825,173200,5528845860,7970,7970,7970,7970,0
|
|
20230825,173100,5528845860,7970,7970,7970,7970,0
|
|
20230825,173000,5528845860,7970,7970,7970,7970,0
|
|
20230825,172900,5528845860,7970,7970,7970,7970,0
|
|
20230825,172800,5528845860,7970,7970,7970,7970,0
|
|
20230825,172700,5528845860,7970,7970,7970,7970,0
|
|
20230825,172600,5528845860,7970,7970,7970,7970,0
|
|
20230825,172500,5528845860,7970,7970,7970,7970,0
|
|
20230825,172400,5528845860,7970,7970,7970,7970,0
|
|
20230825,172300,5528845860,7970,7970,7970,7970,0
|
|
20230825,172200,5528845860,7970,7970,7970,7970,0
|
|
20230825,172100,5528845860,7970,7970,7970,7970,0
|
|
20230825,172000,5528845860,7970,7970,7970,7970,0
|
|
20230825,171900,5528845860,7970,7970,7970,7970,0
|
|
20230825,171800,5528845860,7970,7970,7970,7970,0
|
|
20230825,171700,5528845860,7970,7970,7970,7970,0
|
|
20230825,171600,5528845860,7970,7970,7970,7970,20848
|
|
20230825,171500,5528845860,7970,7970,7970,7970,0
|
|
20230825,171400,5528845860,7970,7970,7970,7970,0
|
|
20230825,171300,5528845860,7970,7970,7970,7970,0
|
|
20230825,171200,5528845860,7970,7970,7970,7970,0
|
|
20230825,171100,5528845860,7970,7970,7970,7970,0
|
|
20230825,171000,5528845860,7970,7970,7970,7970,0
|
|
20230825,170900,5528845860,7970,7970,7970,7970,0
|
|
20230825,170800,5528845860,7970,7970,7970,7970,0
|
|
20230825,170700,5528845860,7970,7970,7970,7970,0
|
|
20230825,170600,5528845860,7970,7970,7970,7970,0
|
|
20230825,170500,5528845860,7970,7970,7970,7970,0
|
|
20230825,170400,5528845860,7970,7970,7970,7970,0
|
|
20230825,170300,5528845860,7970,7970,7970,7970,0
|
|
20230825,170200,5528845860,7970,7970,7970,7970,0
|
|
20230825,170100,5528845860,7970,7970,7970,7970,0
|
|
20230825,170000,5528845860,7970,7970,7970,7970,0
|
|
20230825,165900,5528845860,7970,7970,7970,7970,0
|
|
20230825,165800,5528845860,7970,7970,7970,7970,0
|
|
20230825,165700,5528845860,7970,7970,7970,7970,0
|
|
20230825,165600,5528845860,7970,7970,7970,7970,0
|
|
20230825,165500,5528845860,7970,7970,7970,7970,0
|
|
20230825,165400,5528845860,7970,7970,7970,7970,0
|
|
20230825,165300,5528845860,7970,7970,7970,7970,0
|
|
20230825,165200,5528845860,7970,7970,7970,7970,0
|
|
20230825,165100,5528845860,7970,7970,7970,7970,0
|
|
20230825,165000,5528845860,7970,7970,7970,7970,0
|
|
20230825,164900,5528845860,7970,7970,7970,7970,0
|
|
20230825,164800,5528845860,7970,7970,7970,7970,0
|
|
20230825,164700,5528845860,7970,7970,7970,7970,0
|
|
20230825,164600,5528845860,7970,7970,7970,7970,20848
|
|
20230825,164500,5528845860,7970,7970,7970,7970,0
|
|
20230825,164400,5528845860,7970,7970,7970,7970,0
|
|
20230825,164300,5528845860,7970,7970,7970,7970,0
|
|
20230825,164200,5528845860,7970,7970,7970,7970,0
|
|
20230825,164100,5528845860,7970,7970,7970,7970,0
|
|
20230825,164000,5528845860,7970,7970,7970,7970,0
|
|
20230825,163900,5528845860,7970,7970,7970,7970,0
|
|
20230825,163800,5528845860,7970,7970,7970,7970,0
|
|
20230825,163700,5528845860,7970,7970,7970,7970,0
|
|
20230825,163600,5528845860,7970,7970,7970,7970,0
|
|
20230825,163500,5528845860,7970,7970,7970,7970,0
|
|
20230825,163400,5528845860,7970,7970,7970,7970,0
|
|
20230825,163300,5528845860,7970,7970,7970,7970,0
|
|
20230825,163200,5528845860,7970,7970,7970,7970,0
|
|
20230825,163100,5528845860,7970,7970,7970,7970,0
|
|
20230825,163000,5528845860,7970,7970,7970,7970,0
|
|
20230825,162900,5528845860,7970,7970,7970,7970,0
|
|
20230825,162800,5528845860,7970,7970,7970,7970,0
|
|
20230825,162700,5528845860,7970,7970,7970,7970,0
|
|
20230825,162600,5528845860,7970,7970,7970,7970,0
|
|
20230825,162500,5528845860,7970,7970,7970,7970,0
|
|
20230825,162400,5528845860,7970,7970,7970,7970,0
|
|
20230825,162300,5528845860,7970,7970,7970,7970,0
|
|
20230825,162200,5528845860,7970,7970,7970,7970,0
|
|
20230825,162100,5528845860,7970,7970,7970,7970,0
|
|
20230825,162000,5528845860,7970,7970,7970,7970,0
|
|
20230825,161900,5528845860,7970,7970,7970,7970,0
|
|
20230825,161800,5528845860,7970,7970,7970,7970,0
|
|
20230825,161700,5528845860,7970,7970,7970,7970,0
|
|
20230825,161600,5528845860,7970,7970,7970,7970,20848
|
|
20230825,161500,5528845860,7970,7970,7970,7970,0
|
|
20230825,161400,5528845860,7970,7970,7970,7970,0
|
|
20230825,161300,5528845860,7970,7970,7970,7970,0
|
|
20230825,161200,5528845860,7970,7970,7970,7970,0
|
|
20230825,161100,5528845860,7970,7970,7970,7970,0
|
|
20230825,161000,5528845860,7970,7970,7970,7970,0
|
|
20230825,160900,5528845860,7970,7970,7970,7970,0
|
|
20230825,160800,5528845860,7970,7970,7970,7970,0
|
|
20230825,160700,5528845860,7970,7970,7970,7970,0
|
|
20230825,160600,5528845860,7970,7970,7970,7970,0
|
|
20230825,160500,5528845860,7970,7970,7970,7970,0
|
|
20230825,160400,5528845860,7970,7970,7970,7970,0
|
|
20230825,160300,5528845860,7970,7970,7970,7970,0
|
|
20230825,160200,5528845860,7970,7970,7970,7970,0
|
|
20230825,160100,5528845860,7970,7970,7970,7970,0
|
|
20230825,160000,5528845860,7970,7970,7970,7970,0
|
|
20230825,155900,5528845860,7970,7970,7970,7970,0
|
|
20230825,155800,5528845860,7970,7970,7970,7970,0
|
|
20230825,155700,5528845860,7970,7970,7970,7970,0
|
|
20230825,155600,5528845860,7970,7970,7970,7970,0
|
|
20230825,155500,5528845860,7970,7970,7970,7970,0
|
|
20230825,155400,5528845860,7970,7970,7970,7970,0
|
|
20230825,155300,5528845860,7970,7970,7970,7970,0
|
|
20230825,155200,5528845860,7970,7970,7970,7970,0
|
|
20230825,155100,5528845860,7970,7970,7970,7970,0
|
|
20230825,155000,5528845860,7970,7970,7970,7970,0
|
|
20230825,154900,5528845860,7970,7970,7970,7970,0
|
|
20230825,154800,5528845860,7970,7970,7970,7970,0
|
|
20230825,154700,5528845860,7970,7970,7970,7970,0
|
|
20230825,154600,5528845860,7970,7970,7970,7970,20848
|
|
20230825,154500,5528845860,7970,7970,7970,7970,0
|
|
20230825,154400,5528845860,7970,7970,7970,7970,0
|
|
20230825,154300,5528845860,7970,7970,7970,7970,0
|
|
20230825,154200,5528845860,7970,7970,7970,7970,0
|
|
20230825,154100,5528845860,7970,7970,7970,7970,0
|
|
20230825,154000,5528845860,7970,7970,7970,7970,0
|
|
20230825,153900,5528845860,7970,7970,7970,7970,0
|
|
20230825,153800,5528845860,7970,7970,7970,7970,0
|
|
20230825,153700,5528845860,7970,7970,7970,7970,0
|
|
20230825,153600,5528845860,7970,7970,7970,7970,0
|
|
20230825,153500,5528845860,7970,7970,7970,7970,0
|
|
20230825,153400,5528845860,7970,7970,7970,7970,0
|
|
20230825,153300,5528845860,7970,7970,7970,7970,0
|
|
20230825,153200,5528845860,7970,7970,7970,7970,0
|
|
20230825,153100,5528845860,7970,7970,7970,7970,0
|
|
20230825,153000,5528845860,7970,7970,7970,7970,20848
|
|
20230825,152900,5362687300,7980,7980,7980,7980,0
|
|
20230825,152800,5362687300,7980,7980,7980,7980,0
|
|
20230825,152700,5362687300,7980,7980,7980,7980,0
|
|
20230825,152600,5362687300,7980,7980,7980,7980,0
|
|
20230825,152500,5362687300,7980,7980,7980,7980,0
|
|
20230825,152400,5362687300,7980,7980,7980,7980,0
|
|
20230825,152300,5362687300,7980,7980,7980,7980,0
|
|
20230825,152200,5362687300,7980,7980,7980,7980,0
|
|
20230825,152100,5362687300,7980,7980,7980,7980,0
|
|
20230825,152000,5362687300,7980,7980,7980,7980,0
|
|
20230825,151900,5362687300,7980,7970,7980,7960,3465
|
|
20230825,151800,5335095400,7980,7970,7980,7960,2025
|
|
20230825,151700,5318961890,7970,7970,7970,7960,6860
|
|
20230825,151600,5264333450,7970,7960,7970,7960,1885
|
|
20230825,151500,5249315190,7970,7970,7980,7960,6161
|
|
20230825,151400,5200241050,7980,7980,7980,7970,2265
|
|
20230825,151300,5182186200,7980,7980,7980,7970,1187
|
|
20230825,151200,5172722480,7970,7970,7980,7970,1755
|
|
20230825,151100,5158731570,7970,7990,7990,7960,12973
|
|
20230825,151000,5055323600,8000,7980,8000,7980,2129
|
|
20230825,150900,5038321300,7990,7990,7990,7980,750
|
|
20230825,150800,5032329100,7990,7990,7990,7990,359
|
|
20230825,150700,5029460690,7990,7980,7990,7980,1515
|
|
20230825,150600,5017366860,7980,7990,8000,7980,2429
|
|
20230825,150500,4997982080,8000,7990,8000,7980,1757
|
|
20230825,150400,4983957530,7990,7990,7990,7990,154
|
|
20230825,150300,4982727070,7980,7990,7990,7980,4066
|
|
20230825,150200,4950276270,7990,8000,8000,7990,1380
|
|
20230825,150100,4939249890,7990,8000,8000,7990,2802
|
|
20230825,150000,4916861900,7990,8000,8000,7990,1585
|
|
20230825,145900,4904196900,8000,8000,8000,7990,1344
|
|
20230825,145800,4893456970,8000,8000,8000,7990,75
|
|
20230825,145700,4892857140,8000,8000,8000,7990,117
|
|
20230825,145600,4891921150,8000,7980,8000,7980,7288
|
|
20230825,145500,4833757300,7990,7990,7990,7990,521
|
|
20230825,145400,4829594510,8000,7990,8000,7980,5835
|
|
20230825,145300,4783015480,8000,7990,8000,7980,2947
|
|
20230825,145200,4759469500,7990,8010,8010,7990,318
|
|
20230825,145100,4756924730,8010,8020,8020,7990,3310
|
|
20230825,145000,4730466400,8020,8020,8020,8010,1138
|
|
20230825,144900,4721346780,8020,8010,8020,8000,1045
|
|
20230825,144800,4712978420,8010,8010,8010,8010,206
|
|
20230825,144700,4711328360,8010,8020,8020,8010,414
|
|
20230825,144600,4708011060,8010,8010,8020,8000,642
|
|
20230825,144500,4702870200,8010,8000,8010,8000,858
|
|
20230825,144400,4696004620,8000,8000,8000,7990,1973
|
|
20230825,144300,4680238340,8000,8010,8010,8000,608
|
|
20230825,144200,4675373210,8020,8010,8020,8010,151
|
|
20230825,144100,4674163280,8010,8010,8010,8010,147
|
|
20230825,144000,4672985810,8010,8010,8010,8010,144
|
|
20230825,143900,4671832370,7990,8000,8020,7990,720
|
|
20230825,143800,4666076860,8000,7990,8000,7990,774
|
|
20230825,143700,4659890570,7980,8000,8000,7980,651
|
|
20230825,143600,4654688710,8000,8000,8000,7980,6142
|
|
20230825,143500,4605625300,7990,8000,8000,7990,273
|
|
20230825,143400,4603442300,8000,8000,8010,7990,329
|
|
20230825,143300,4600810420,8000,8020,8020,8000,1505
|
|
20230825,143200,4588769010,8010,8020,8020,8010,263
|
|
20230825,143100,4586660150,8020,8000,8020,7990,470
|
|
20230825,143000,4582895490,7990,8020,8020,7980,6151
|
|
20230825,142900,4533715130,8020,8020,8020,8010,709
|
|
20230825,142800,4528034100,8010,8030,8030,8010,3649
|
|
20230825,142700,4498777880,8030,8030,8040,8030,286
|
|
20230825,142600,4496481290,8030,8030,8030,8030,100
|
|
20230825,142500,4495678290,8030,8040,8040,8030,464
|
|
20230825,142400,4491949870,8040,8040,8040,8030,346
|
|
20230825,142300,4489170460,8040,8030,8040,8020,2017
|
|
20230825,142200,4472990460,8030,8030,8030,8030,93
|
|
20230825,142100,4472243670,8030,8030,8030,8020,315
|
|
20230825,142000,4469715530,8020,8030,8030,8020,158
|
|
20230825,141900,4468447850,8030,8030,8030,8030,52
|
|
20230825,141800,4468030290,8030,8020,8030,8020,438
|
|
20230825,141700,4464517120,8020,8020,8020,8000,905
|
|
20230825,141600,4457268050,8020,8010,8020,8010,62
|
|
20230825,141500,4456770840,8010,8010,8010,7990,642
|
|
20230825,141400,4451635010,8010,8000,8020,8000,574
|
|
20230825,141300,4447037360,8000,8000,8000,7990,2351
|
|
20230825,141200,4428229860,8000,8000,8000,8000,327
|
|
20230825,141100,4425613860,8000,8000,8000,7990,269
|
|
20230825,141000,4423463860,7990,8000,8000,7990,890
|
|
20230825,140900,4416351360,8000,7990,8000,7990,1741
|
|
20230825,140800,4402438510,7990,8000,8000,7990,1738
|
|
20230825,140700,4388551110,8000,8000,8000,7990,736
|
|
20230825,140600,4382667110,8000,8000,8000,7990,707
|
|
20230825,140500,4377013110,8000,8000,8010,8000,704
|
|
20230825,140400,4371380980,8000,8020,8020,8000,2301
|
|
20230825,140300,4352972190,8000,8010,8020,8000,337
|
|
20230825,140200,4350274330,8010,8000,8020,8000,356
|
|
20230825,140100,4347423530,8000,8000,8000,8000,215
|
|
20230825,140000,4345703530,8000,8030,8030,7990,12273
|
|
20230825,135900,4247451820,8030,8030,8030,8030,234
|
|
20230825,135800,4245572800,8030,8030,8030,8020,170
|
|
20230825,135700,4244208700,8030,8020,8030,8020,637
|
|
20230825,135600,4239095190,8020,8020,8040,8020,255
|
|
20230825,135500,4237049470,8040,8040,8040,8020,59
|
|
20230825,135400,4236575710,8010,8030,8040,8010,1730
|
|
20230825,135300,4222702320,8030,8030,8040,8030,835
|
|
20230825,135200,4215995870,8040,8040,8040,8000,95
|
|
20230825,135100,4215233580,8000,8030,8040,8000,4359
|
|
20230825,135000,4180294380,8030,8040,8040,8020,587
|
|
20230825,134900,4175580140,8040,8040,8040,8030,222
|
|
20230825,134800,4173795270,8040,8050,8050,8030,395
|
|
20230825,134700,4170621070,8050,8040,8050,8030,1280
|
|
20230825,134600,4160332580,8040,8040,8040,8030,229
|
|
20230825,134500,4158492520,8040,8020,8040,8020,1204
|
|
20230825,134400,4148824940,8020,8030,8030,8010,253
|
|
20230825,134300,4146795610,8030,8030,8030,8020,103
|
|
20230825,134200,4145968980,8020,8020,8020,8020,543
|
|
20230825,134100,4141614120,8020,8010,8020,8010,108
|
|
20230825,134000,4140748720,8010,8020,8020,8010,461
|
|
20230825,133900,4137052670,8020,8020,8030,8010,4640
|
|
20230825,133800,4099877500,8020,8030,8030,8020,1236
|
|
20230825,133700,4089964320,8020,8020,8030,8020,822
|
|
20230825,133600,4083371210,8020,8020,8020,8010,193
|
|
20230825,133500,4081824800,8020,8030,8030,8020,178
|
|
20230825,133400,4080396530,8020,8030,8030,8020,163
|
|
20230825,133300,4079088940,8030,8030,8030,8030,97
|
|
20230825,133200,4078310030,8030,8030,8030,8020,293
|
|
20230825,133100,4075959940,8030,8030,8030,8020,190
|
|
20230825,133000,4074434740,8030,8030,8030,8000,2062
|
|
20230825,132900,4057913910,8030,8030,8030,8020,226
|
|
20230825,132800,4056099330,8030,8030,8030,8020,538
|
|
20230825,132700,4051779440,8030,8030,8030,8000,3055
|
|
20230825,132600,4027303120,8030,8020,8030,8010,2268
|
|
20230825,132500,4009130660,8020,8030,8040,8020,1569
|
|
20230825,132400,3996535010,8030,8030,8030,8030,74
|
|
20230825,132300,3995940790,8030,8030,8030,8030,314
|
|
20230825,132200,3993419370,8030,8030,8030,8030,106
|
|
20230825,132100,3992568190,8030,8040,8040,8020,1559
|
|
20230825,132000,3980055570,8040,8050,8050,8040,21
|
|
20230825,131900,3979886550,8010,8040,8050,8010,1624
|
|
20230825,131800,3966861260,8030,8040,8040,8030,923
|
|
20230825,131700,3959449160,8030,8050,8050,8030,821
|
|
20230825,131600,3952854890,8040,8040,8050,8040,330
|
|
20230825,131500,3950201520,8040,8050,8060,8040,1609
|
|
20230825,131400,3937254420,8050,8030,8050,8030,838
|
|
20230825,131300,3930520910,8020,8040,8040,8020,78
|
|
20230825,131200,3929894800,8040,8040,8050,8020,467
|
|
20230825,131100,3926143740,8040,8040,8040,8030,315
|
|
20230825,131000,3923611640,8040,8040,8040,8020,351
|
|
20230825,130900,3920792990,8040,8040,8040,8040,186
|
|
20230825,130800,3919297550,8040,8040,8050,8040,601
|
|
20230825,130700,3914465460,8040,8030,8050,8030,817
|
|
20230825,130600,3907898930,8040,8050,8050,8040,106
|
|
20230825,130500,3907046610,8050,8040,8050,8030,1763
|
|
20230825,130400,3892873570,8030,8030,8040,8030,182
|
|
20230825,130300,3891411700,8030,8010,8030,8010,1793
|
|
20230825,130200,3877037860,8010,8010,8010,8000,1046
|
|
20230825,130100,3868659800,8010,8000,8010,7980,5201
|
|
20230825,130000,3827132070,8000,8010,8010,7990,4121
|
|
20230825,125900,3794175750,8010,8020,8020,8010,206
|
|
20230825,125800,3792524560,8000,8000,8020,8000,459
|
|
20230825,125700,3788851090,8010,8020,8030,8010,391
|
|
20230825,125600,3785718090,8020,8030,8030,8020,204
|
|
20230825,125500,3784081590,8030,8010,8040,8010,770
|
|
20230825,125400,3777908770,8010,8010,8010,8000,865
|
|
20230825,125300,3770986060,8010,7990,8010,7990,537
|
|
20230825,125200,3766692550,7990,8010,8010,7990,5812
|
|
20230825,125100,3720211730,8010,8020,8020,8010,2372
|
|
20230825,125000,3701208850,8020,8020,8020,8010,1141
|
|
20230825,124900,3692066190,8020,8010,8020,8010,65
|
|
20230825,124800,3691545030,8010,8020,8020,8010,601
|
|
20230825,124700,3686726880,8020,8000,8020,8000,3633
|
|
20230825,124600,3657655470,8000,7990,8000,7980,1060
|
|
20230825,124500,3649188180,7990,7990,8000,7990,1449
|
|
20230825,124400,3637610210,7990,8010,8010,7990,5584
|
|
20230825,124300,3592966340,8010,8010,8010,8000,993
|
|
20230825,124200,3585016790,8010,8020,8020,8000,84
|
|
20230825,124100,3584344310,8010,8000,8020,7990,7929
|
|
20230825,124000,3520931110,8020,8030,8030,8000,16291
|
|
20230825,123900,3390386250,8030,8020,8030,8020,1734
|
|
20230825,123800,3376477640,8030,8040,8040,8030,1717
|
|
20230825,123700,3362688730,8040,8050,8050,8040,157
|
|
20230825,123600,3361425720,8030,8040,8040,8030,241
|
|
20230825,123500,3359489740,8040,8040,8040,8030,521
|
|
20230825,123400,3355303310,8040,8040,8040,8030,124
|
|
20230825,123300,3354306540,8040,8050,8050,8040,290
|
|
20230825,123200,3351972680,8050,8050,8050,8030,1105
|
|
20230825,123100,3343091370,8050,8050,8050,8040,919
|
|
20230825,123000,3335696440,8050,8050,8050,8030,690
|
|
20230825,122900,3330149700,8040,8050,8050,8030,500
|
|
20230825,122800,3326128820,8050,8050,8050,8050,100
|
|
20230825,122700,3325323820,8050,8050,8050,8050,110
|
|
20230825,122600,3324438320,8040,8030,8050,8030,1105
|
|
20230825,122500,3315564010,8040,8050,8050,8040,538
|
|
20230825,122400,3311237340,8060,8040,8060,8040,865
|
|
20230825,122300,3304271990,8050,8050,8060,8050,195
|
|
20230825,122200,3302702210,8050,8050,8060,8040,553
|
|
20230825,122100,3298251170,8040,8060,8060,8030,656
|
|
20230825,122000,3292978550,8060,8050,8060,8030,1451
|
|
20230825,121900,3281314970,8060,8050,8070,8050,193
|
|
20230825,121800,3279760730,8070,8070,8070,8060,88
|
|
20230825,121700,3279051290,8070,8070,8070,8040,738
|
|
20230825,121600,3273114960,8070,8070,8070,8050,381
|
|
20230825,121500,3270045450,8070,8050,8070,8030,5204
|
|
20230825,121400,3228250440,8070,8060,8080,8050,408
|
|
20230825,121300,3224963960,8080,8050,8100,8030,7385
|
|
20230825,121200,3165616800,8050,8050,8060,8040,1100
|
|
20230825,121100,3156771340,8050,8050,8060,8040,1712
|
|
20230825,121000,3142999140,8060,8050,8060,8050,1954
|
|
20230825,120900,3127265310,8050,8070,8080,8050,2981
|
|
20230825,120800,3103226910,8080,8070,8080,8060,474
|
|
20230825,120700,3099403290,8070,8070,8070,8060,1104
|
|
20230825,120600,3090501140,8070,8080,8080,8060,625
|
|
20230825,120500,3085459800,8070,8070,8080,8060,2854
|
|
20230825,120400,3062455410,8070,8100,8100,8070,6063
|
|
20230825,120300,3013517060,8100,8090,8100,8080,564
|
|
20230825,120200,3008955290,8080,8090,8090,8080,312
|
|
20230825,120100,3006433130,8090,8100,8100,8080,315
|
|
20230825,120000,3003884450,8100,8100,8110,8090,167
|
|
20230825,115900,3002531840,8110,8100,8110,8090,531
|
|
20230825,115800,2998235320,8100,8110,8110,8090,970
|
|
20230825,115700,2990371990,8110,8110,8110,8100,467
|
|
20230825,115600,2986588350,8120,8120,8120,8090,366
|
|
20230825,115500,2983619560,8120,8110,8120,8110,936
|
|
20230825,115400,2976027410,8120,8100,8130,8080,6087
|
|
20230825,115300,2926676000,8100,8100,8100,8100,60
|
|
20230825,115200,2926190000,8100,8110,8110,8100,241
|
|
20230825,115100,2924236610,8110,8110,8110,8100,119
|
|
20230825,115000,2923272060,8110,8080,8110,8080,7904
|
|
20230825,114900,2859329590,8080,8110,8120,8080,1360
|
|
20230825,114800,2848322010,8120,8110,8120,8110,662
|
|
20230825,114700,2842951930,8120,8120,8120,8110,312
|
|
20230825,114600,2840418770,8120,8120,8120,8110,188
|
|
20230825,114500,2838892480,8120,8120,8120,8110,308
|
|
20230825,114400,2836391670,8120,8080,8130,8080,84
|
|
20230825,114300,2835711360,8080,8160,8160,8080,9591
|
|
20230825,114200,2758023270,8160,8150,8160,8150,202
|
|
20230825,114100,2756376700,8150,8160,8160,8150,959
|
|
20230825,114000,2748560690,8150,8150,8160,8150,501
|
|
20230825,113900,2744477030,8150,8150,8150,8140,1234
|
|
20230825,113800,2734426070,8150,8170,8170,8150,1238
|
|
20230825,113700,2724329730,8170,8170,8170,8170,94
|
|
20230825,113600,2723561750,8170,8170,8170,8170,692
|
|
20230825,113500,2717908110,8170,8140,8170,8140,1800
|
|
20230825,113400,2703244380,8150,8170,8180,8140,1169
|
|
20230825,113300,2693711020,8180,8180,8180,8170,1344
|
|
20230825,113200,2682728730,8170,8190,8190,8170,872
|
|
20230825,113100,2675595090,8200,8200,8210,8190,7825
|
|
20230825,113000,2611439940,8200,8180,8200,8170,8563
|
|
20230825,112900,2541279230,8180,8170,8180,8170,2834
|
|
20230825,112800,2518120420,8160,8150,8170,8150,5478
|
|
20230825,112700,2473446180,8150,8140,8150,8130,1249
|
|
20230825,112600,2463278760,8120,8130,8150,8120,3834
|
|
20230825,112500,2432143060,8140,8140,8140,8140,144
|
|
20230825,112400,2430970900,8130,8150,8150,8130,481
|
|
20230825,112300,2427056070,8150,8150,8150,8150,154
|
|
20230825,112200,2425800970,8150,8150,8150,8140,122
|
|
20230825,112100,2424806770,8150,8150,8150,8150,88
|
|
20230825,112000,2424089570,8150,8150,8150,8150,411
|
|
20230825,111900,2420739920,8150,8150,8150,8140,3128
|
|
20230825,111800,2395277010,8150,8160,8160,8130,586
|
|
20230825,111700,2390502460,8160,8150,8160,8150,489
|
|
20230825,111600,2386513670,8150,8150,8150,8140,544
|
|
20230825,111500,2382081550,8150,8150,8150,8150,142
|
|
20230825,111400,2380924250,8150,8160,8160,8150,1737
|
|
20230825,111300,2366764580,8160,8150,8160,8150,1683
|
|
20230825,111200,2353045980,8150,8150,8150,8120,566
|
|
20230825,111100,2348437080,8150,8140,8150,8130,2812
|
|
20230825,111000,2325554910,8140,8130,8140,8100,1731
|
|
20230825,110900,2311489890,8130,8120,8130,8090,342
|
|
20230825,110800,2308716160,8130,8130,8130,8130,71
|
|
20230825,110700,2308138930,8130,8140,8140,8070,2692
|
|
20230825,110600,2286366620,8140,8120,8140,8100,1247
|
|
20230825,110500,2276249450,8120,8140,8140,8110,255
|
|
20230825,110400,2274176610,8140,8130,8140,8100,2647
|
|
20230825,110300,2252654890,8140,8150,8150,8140,1468
|
|
20230825,110200,2240704260,8150,8150,8150,8150,55
|
|
20230825,110100,2240256010,8150,8160,8160,8150,565
|
|
20230825,110000,2235650360,8160,8150,8160,8150,2109
|
|
20230825,105900,2218461190,8150,8150,8150,8140,735
|
|
20230825,105800,2212471310,8150,8140,8150,8140,174
|
|
20230825,105700,2211053510,8150,8150,8150,8140,327
|
|
20230825,105600,2208388930,8150,8140,8150,8140,1165
|
|
20230825,105500,2198904180,8150,8130,8150,8120,1759
|
|
20230825,105400,2184598090,8130,8130,8130,8090,1343
|
|
20230825,105300,2173691770,8130,8130,8130,8110,852
|
|
20230825,105200,2166777650,8120,8120,8120,8080,5500
|
|
20230825,105100,2122169710,8110,8120,8120,8110,738
|
|
20230825,105000,2116183580,8120,8120,8120,8110,56
|
|
20230825,104900,2115728900,8110,8110,8110,8090,2227
|
|
20230825,104800,2097684680,8110,8120,8120,8110,1076
|
|
20230825,104700,2088957270,8120,8110,8120,8100,398
|
|
20230825,104600,2085731670,8110,8130,8130,8110,1529
|
|
20230825,104500,2073321740,8130,8130,8130,8130,104
|
|
20230825,104400,2072476220,8130,8120,8130,8120,420
|
|
20230825,104300,2069065290,8130,8120,8130,8110,569
|
|
20230825,104200,2064444560,8120,8110,8120,8090,155
|
|
20230825,104100,2063187460,8110,8060,8110,8050,935
|
|
20230825,104000,2055644980,8090,8090,8090,8050,527
|
|
20230825,103900,2051386380,8090,8110,8110,8050,2505
|
|
20230825,103800,2031200510,8110,8100,8110,8080,2170
|
|
20230825,103700,2013663190,8080,8110,8110,8080,1071
|
|
20230825,103600,2005000760,8110,8090,8110,8090,138
|
|
20230825,103500,2003883510,8090,8060,8090,8050,61
|
|
20230825,103400,2003390650,8050,8090,8100,8040,15236
|
|
20230825,103300,1880638660,8090,8090,8090,8080,296
|
|
20230825,103200,1878246240,8090,8100,8100,8090,271
|
|
20230825,103100,1876053680,8100,8120,8120,8100,1259
|
|
20230825,103000,1865844890,8120,8130,8130,8110,153
|
|
20230825,102900,1864602090,8110,8130,8130,8110,621
|
|
20230825,102800,1859562800,8130,8110,8130,8110,308
|
|
20230825,102700,1857064800,8130,8130,8140,8120,560
|
|
20230825,102600,1852511970,8110,8130,8130,8100,1263
|
|
20230825,102500,1842277860,8100,8120,8130,8100,2997
|
|
20230825,102400,1817975960,8120,8110,8120,8110,367
|
|
20230825,102300,1814999350,8110,8120,8120,8100,853
|
|
20230825,102200,1808082130,8120,8120,8120,8110,328
|
|
20230825,102100,1805419470,8120,8100,8120,8100,1715
|
|
20230825,102000,1791527830,8100,8120,8120,8080,790
|
|
20230825,101900,1785136800,8100,8130,8130,8100,150
|
|
20230825,101800,1783918970,8120,8100,8120,8070,7018
|
|
20230825,101700,1727197960,8100,8100,8100,8090,107
|
|
20230825,101600,1726331640,8100,8120,8120,8100,1267
|
|
20230825,101500,1716066540,8120,8110,8120,8110,1451
|
|
20230825,101400,1704297870,8120,8130,8130,8120,830
|
|
20230825,101300,1697557990,8120,8140,8140,8120,3315
|
|
20230825,101200,1670591840,8150,8140,8150,8140,109
|
|
20230825,101100,1669704030,8150,8150,8150,8150,2031
|
|
20230825,101000,1653151380,8150,8160,8160,8140,1141
|
|
20230825,100900,1643853100,8160,8150,8160,8140,786
|
|
20230825,100800,1637451310,8160,8160,8160,8150,3686
|
|
20230825,100700,1607409770,8160,8160,8160,8150,302
|
|
20230825,100600,1604946550,8160,8160,8160,8160,246
|
|
20230825,100500,1602939190,8160,8160,8170,8160,574
|
|
20230825,100400,1598252800,8170,8180,8180,8150,5271
|
|
20230825,100300,1555250100,8180,8180,8190,8170,2532
|
|
20230825,100200,1534541710,8180,8170,8190,8160,4812
|
|
20230825,100100,1495159390,8140,8160,8180,8140,1825
|
|
20230825,100000,1480269840,8140,8150,8160,8140,1553
|
|
20230825,095900,1467613840,8150,8180,8190,8150,5183
|
|
20230825,095800,1425291090,8180,8170,8190,8150,1679
|
|
20230825,095700,1411571920,8170,8140,8170,8140,2483
|
|
20230825,095600,1391337020,8140,8130,8140,8130,2782
|
|
20230825,095500,1368697960,8130,8130,8130,8120,1126
|
|
20230825,095400,1359546750,8130,8120,8130,8110,631
|
|
20230825,095300,1354424760,8110,8110,8130,8110,2459
|
|
20230825,095200,1334476030,8100,8100,8110,8080,4485
|
|
20230825,095100,1298194460,8100,8100,8100,8080,5440
|
|
20230825,095000,1254230460,8100,8100,8100,8070,1457
|
|
20230825,094900,1242453480,8070,8090,8100,8070,2643
|
|
20230825,094800,1221104850,8100,8100,8100,8080,355
|
|
20230825,094700,1218234020,8100,8100,8100,8090,398
|
|
20230825,094600,1215013920,8100,8110,8110,8090,592
|
|
20230825,094500,1210220180,8110,8100,8110,8100,375
|
|
20230825,094400,1207182190,8090,8110,8110,8090,1131
|
|
20230825,094300,1198032220,8110,8110,8110,8110,25
|
|
20230825,094200,1197829470,8110,8110,8120,8110,245
|
|
20230825,094100,1195840820,8090,8100,8110,8090,1048
|
|
20230825,094000,1187361520,8100,8090,8100,8080,1316
|
|
20230825,093900,1176707520,8100,8080,8100,8060,1866
|
|
20230825,093800,1161635970,8080,8080,8080,8050,1723
|
|
20230825,093700,1147750080,8080,8080,8080,8080,360
|
|
20230825,093600,1144841280,8090,8090,8090,8070,397
|
|
20230825,093500,1141636520,8050,8080,8090,8050,3609
|
|
20230825,093400,1112550330,8090,8070,8100,8070,88
|
|
20230825,093300,1111839050,8070,8090,8100,8060,1256
|
|
20230825,093200,1101702950,8080,8080,8100,8080,113
|
|
20230825,093100,1100789070,8100,8070,8100,8060,2557
|
|
20230825,093000,1080160750,8060,8090,8090,8060,8368
|
|
20230825,092900,1012627550,8080,8090,8100,8080,2424
|
|
20230825,092800,993018700,8070,8120,8120,8070,7233
|
|
20230825,092700,934510630,8100,8120,8130,8100,2850
|
|
20230825,092600,911401950,8140,8140,8140,8120,1250
|
|
20230825,092500,901235870,8110,8120,8130,8110,2025
|
|
20230825,092400,884803310,8130,8130,8130,8110,2003
|
|
20230825,092300,868534300,8130,8100,8130,8100,1827
|
|
20230825,092200,853726180,8100,8120,8140,8100,2178
|
|
20230825,092100,836033550,8110,8120,8130,8110,1578
|
|
20230825,092000,823221210,8130,8100,8140,8100,1646
|
|
20230825,091900,809848960,8110,8130,8130,8110,2605
|
|
20230825,091800,788704430,8130,8110,8130,8100,602
|
|
20230825,091700,783825210,8100,8120,8120,8100,2183
|
|
20230825,091600,766122000,8120,8140,8140,8110,1141
|
|
20230825,091500,756855700,8140,8120,8140,8120,1588
|
|
20230825,091400,743933500,8120,8100,8120,8100,1839
|
|
20230825,091300,729008250,8100,8060,8100,8060,5222
|
|
20230825,091200,686730250,8080,8040,8090,8040,1409
|
|
20230825,091100,675382940,8040,8090,8090,8040,11528
|
|
20230825,091000,582409570,8090,8100,8130,8090,4501
|
|
20230825,090900,545876900,8100,8100,8130,8100,5337
|
|
20230825,090800,502589400,8100,8090,8110,8090,1280
|
|
20230825,090700,492228500,8080,8080,8110,8080,1246
|
|
20230825,090600,482139270,8080,8070,8100,8070,2325
|
|
20230825,090500,463336230,8070,8080,8100,8070,3882
|
|
20230825,090400,431973750,8080,8060,8100,8060,4989
|
|
20230825,090300,391673530,8060,8080,8090,8050,7041
|
|
20230825,090200,334805130,8090,7980,8090,7980,4912
|
|
20230825,090100,295353020,7980,8000,8010,7970,11556
|
|
20230825,090000,203024690,7990,8010,8030,7990,25148
|