587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184400,4553696590,9050,9050,9050,9050,2600
|
|
20230825,184300,4553696590,9050,9050,9050,9050,0
|
|
20230825,184200,4553696590,9050,9050,9050,9050,0
|
|
20230825,184100,4553696590,9050,9050,9050,9050,0
|
|
20230825,184000,4553696590,9050,9050,9050,9050,0
|
|
20230825,183900,4553696590,9050,9050,9050,9050,0
|
|
20230825,183800,4553696590,9050,9050,9050,9050,0
|
|
20230825,183700,4553696590,9050,9050,9050,9050,0
|
|
20230825,183600,4553696590,9050,9050,9050,9050,0
|
|
20230825,183500,4553696590,9050,9050,9050,9050,0
|
|
20230825,183400,4553696590,9050,9050,9050,9050,0
|
|
20230825,183300,4553696590,9050,9050,9050,9050,0
|
|
20230825,183200,4553696590,9050,9050,9050,9050,0
|
|
20230825,183100,4553696590,9050,9050,9050,9050,0
|
|
20230825,183000,4553696590,9050,9050,9050,9050,0
|
|
20230825,182900,4553696590,9050,9050,9050,9050,0
|
|
20230825,182800,4553696590,9050,9050,9050,9050,0
|
|
20230825,182700,4553696590,9050,9050,9050,9050,0
|
|
20230825,182600,4553696590,9050,9050,9050,9050,0
|
|
20230825,182500,4553696590,9050,9050,9050,9050,0
|
|
20230825,182400,4553696590,9050,9050,9050,9050,0
|
|
20230825,182300,4553696590,9050,9050,9050,9050,0
|
|
20230825,182200,4553696590,9050,9050,9050,9050,0
|
|
20230825,182100,4553696590,9050,9050,9050,9050,0
|
|
20230825,182000,4553696590,9050,9050,9050,9050,0
|
|
20230825,181900,4553696590,9050,9050,9050,9050,0
|
|
20230825,181800,4553696590,9050,9050,9050,9050,0
|
|
20230825,181700,4553696590,9050,9050,9050,9050,0
|
|
20230825,181600,4553696590,9050,9050,9050,9050,0
|
|
20230825,181500,4553696590,9050,9050,9050,9050,0
|
|
20230825,181400,4553696590,9050,9050,9050,9050,2600
|
|
20230825,181300,4553696590,9050,9050,9050,9050,0
|
|
20230825,181200,4553696590,9050,9050,9050,9050,0
|
|
20230825,181100,4553696590,9050,9050,9050,9050,0
|
|
20230825,181000,4553696590,9050,9050,9050,9050,0
|
|
20230825,180900,4553696590,9050,9050,9050,9050,0
|
|
20230825,180800,4553696590,9050,9050,9050,9050,0
|
|
20230825,180700,4553696590,9050,9050,9050,9050,0
|
|
20230825,180600,4553696590,9050,9050,9050,9050,0
|
|
20230825,180500,4553696590,9050,9050,9050,9050,0
|
|
20230825,180400,4553696590,9050,9050,9050,9050,0
|
|
20230825,180300,4553696590,9050,9050,9050,9050,0
|
|
20230825,180200,4553696590,9050,9050,9050,9050,0
|
|
20230825,180100,4553696590,9050,9050,9050,9050,0
|
|
20230825,180000,4553696590,9050,9050,9050,9050,0
|
|
20230825,175900,4553696590,9050,9050,9050,9050,0
|
|
20230825,175800,4553696590,9050,9050,9050,9050,0
|
|
20230825,175700,4553696590,9050,9050,9050,9050,0
|
|
20230825,175600,4553696590,9050,9050,9050,9050,0
|
|
20230825,175500,4553696590,9050,9050,9050,9050,0
|
|
20230825,175400,4553696590,9050,9050,9050,9050,0
|
|
20230825,175300,4553696590,9050,9050,9050,9050,0
|
|
20230825,175200,4553696590,9050,9050,9050,9050,0
|
|
20230825,175100,4553696590,9050,9050,9050,9050,0
|
|
20230825,175000,4553696590,9050,9050,9050,9050,0
|
|
20230825,174900,4553696590,9050,9050,9050,9050,0
|
|
20230825,174800,4553696590,9050,9050,9050,9050,0
|
|
20230825,174700,4553696590,9050,9050,9050,9050,0
|
|
20230825,174600,4553696590,9050,9050,9050,9050,0
|
|
20230825,174500,4553696590,9050,9050,9050,9050,0
|
|
20230825,174400,4553696590,9050,9050,9050,9050,2600
|
|
20230825,174300,4553696590,9050,9050,9050,9050,0
|
|
20230825,174200,4553696590,9050,9050,9050,9050,0
|
|
20230825,174100,4553696590,9050,9050,9050,9050,0
|
|
20230825,174000,4553696590,9050,9050,9050,9050,0
|
|
20230825,173900,4553696590,9050,9050,9050,9050,0
|
|
20230825,173800,4553696590,9050,9050,9050,9050,0
|
|
20230825,173700,4553696590,9050,9050,9050,9050,0
|
|
20230825,173600,4553696590,9050,9050,9050,9050,0
|
|
20230825,173500,4553696590,9050,9050,9050,9050,0
|
|
20230825,173400,4553696590,9050,9050,9050,9050,0
|
|
20230825,173300,4553696590,9050,9050,9050,9050,0
|
|
20230825,173200,4553696590,9050,9050,9050,9050,0
|
|
20230825,173100,4553696590,9050,9050,9050,9050,0
|
|
20230825,173000,4553696590,9050,9050,9050,9050,0
|
|
20230825,172900,4553696590,9050,9050,9050,9050,0
|
|
20230825,172800,4553696590,9050,9050,9050,9050,0
|
|
20230825,172700,4553696590,9050,9050,9050,9050,0
|
|
20230825,172600,4553696590,9050,9050,9050,9050,0
|
|
20230825,172500,4553696590,9050,9050,9050,9050,0
|
|
20230825,172400,4553696590,9050,9050,9050,9050,0
|
|
20230825,172300,4553696590,9050,9050,9050,9050,0
|
|
20230825,172200,4553696590,9050,9050,9050,9050,0
|
|
20230825,172100,4553696590,9050,9050,9050,9050,0
|
|
20230825,172000,4553696590,9050,9050,9050,9050,0
|
|
20230825,171900,4553696590,9050,9050,9050,9050,0
|
|
20230825,171800,4553696590,9050,9050,9050,9050,0
|
|
20230825,171700,4553696590,9050,9050,9050,9050,0
|
|
20230825,171600,4553696590,9050,9050,9050,9050,0
|
|
20230825,171500,4553696590,9050,9050,9050,9050,0
|
|
20230825,171400,4553696590,9050,9050,9050,9050,2600
|
|
20230825,171300,4553696590,9050,9050,9050,9050,0
|
|
20230825,171200,4553696590,9050,9050,9050,9050,0
|
|
20230825,171100,4553696590,9050,9050,9050,9050,0
|
|
20230825,171000,4553696590,9050,9050,9050,9050,0
|
|
20230825,170900,4553696590,9050,9050,9050,9050,0
|
|
20230825,170800,4553696590,9050,9050,9050,9050,0
|
|
20230825,170700,4553696590,9050,9050,9050,9050,0
|
|
20230825,170600,4553696590,9050,9050,9050,9050,0
|
|
20230825,170500,4553696590,9050,9050,9050,9050,0
|
|
20230825,170400,4553696590,9050,9050,9050,9050,0
|
|
20230825,170300,4553696590,9050,9050,9050,9050,0
|
|
20230825,170200,4553696590,9050,9050,9050,9050,0
|
|
20230825,170100,4553696590,9050,9050,9050,9050,0
|
|
20230825,170000,4553696590,9050,9050,9050,9050,0
|
|
20230825,165900,4553696590,9050,9050,9050,9050,0
|
|
20230825,165800,4553696590,9050,9050,9050,9050,0
|
|
20230825,165700,4553696590,9050,9050,9050,9050,0
|
|
20230825,165600,4553696590,9050,9050,9050,9050,0
|
|
20230825,165500,4553696590,9050,9050,9050,9050,0
|
|
20230825,165400,4553696590,9050,9050,9050,9050,0
|
|
20230825,165300,4553696590,9050,9050,9050,9050,0
|
|
20230825,165200,4553696590,9050,9050,9050,9050,0
|
|
20230825,165100,4553696590,9050,9050,9050,9050,0
|
|
20230825,165000,4553696590,9050,9050,9050,9050,0
|
|
20230825,164900,4553696590,9050,9050,9050,9050,0
|
|
20230825,164800,4553696590,9050,9050,9050,9050,0
|
|
20230825,164700,4553696590,9050,9050,9050,9050,0
|
|
20230825,164600,4553696590,9050,9050,9050,9050,0
|
|
20230825,164500,4553696590,9050,9050,9050,9050,0
|
|
20230825,164400,4553696590,9050,9050,9050,9050,2600
|
|
20230825,164300,4553696590,9050,9050,9050,9050,0
|
|
20230825,164200,4553696590,9050,9050,9050,9050,0
|
|
20230825,164100,4553696590,9050,9050,9050,9050,0
|
|
20230825,164000,4553696590,9050,9050,9050,9050,0
|
|
20230825,163900,4553696590,9050,9050,9050,9050,0
|
|
20230825,163800,4553696590,9050,9050,9050,9050,0
|
|
20230825,163700,4553696590,9050,9050,9050,9050,0
|
|
20230825,163600,4553696590,9050,9050,9050,9050,0
|
|
20230825,163500,4553696590,9050,9050,9050,9050,0
|
|
20230825,163400,4553696590,9050,9050,9050,9050,0
|
|
20230825,163300,4553696590,9050,9050,9050,9050,0
|
|
20230825,163200,4553696590,9050,9050,9050,9050,0
|
|
20230825,163100,4553696590,9050,9050,9050,9050,0
|
|
20230825,163000,4553696590,9050,9050,9050,9050,0
|
|
20230825,162900,4553696590,9050,9050,9050,9050,0
|
|
20230825,162800,4553696590,9050,9050,9050,9050,0
|
|
20230825,162700,4553696590,9050,9050,9050,9050,0
|
|
20230825,162600,4553696590,9050,9050,9050,9050,0
|
|
20230825,162500,4553696590,9050,9050,9050,9050,0
|
|
20230825,162400,4553696590,9050,9050,9050,9050,0
|
|
20230825,162300,4553696590,9050,9050,9050,9050,0
|
|
20230825,162200,4553696590,9050,9050,9050,9050,0
|
|
20230825,162100,4553696590,9050,9050,9050,9050,0
|
|
20230825,162000,4553696590,9050,9050,9050,9050,0
|
|
20230825,161900,4553696590,9050,9050,9050,9050,0
|
|
20230825,161800,4553696590,9050,9050,9050,9050,0
|
|
20230825,161700,4553696590,9050,9050,9050,9050,0
|
|
20230825,161600,4553696590,9050,9050,9050,9050,0
|
|
20230825,161500,4553696590,9050,9050,9050,9050,0
|
|
20230825,161400,4553696590,9050,9050,9050,9050,2600
|
|
20230825,161300,4553696590,9050,9050,9050,9050,0
|
|
20230825,161200,4553696590,9050,9050,9050,9050,0
|
|
20230825,161100,4553696590,9050,9050,9050,9050,0
|
|
20230825,161000,4553696590,9050,9050,9050,9050,0
|
|
20230825,160900,4553696590,9050,9050,9050,9050,0
|
|
20230825,160800,4553696590,9050,9050,9050,9050,0
|
|
20230825,160700,4553696590,9050,9050,9050,9050,0
|
|
20230825,160600,4553696590,9050,9050,9050,9050,0
|
|
20230825,160500,4553696590,9050,9050,9050,9050,0
|
|
20230825,160400,4553696590,9050,9050,9050,9050,0
|
|
20230825,160300,4553696590,9050,9050,9050,9050,0
|
|
20230825,160200,4553696590,9050,9050,9050,9050,0
|
|
20230825,160100,4553696590,9050,9050,9050,9050,0
|
|
20230825,160000,4553696590,9050,9050,9050,9050,0
|
|
20230825,155900,4553696590,9050,9050,9050,9050,0
|
|
20230825,155800,4553696590,9050,9050,9050,9050,0
|
|
20230825,155700,4553696590,9050,9050,9050,9050,0
|
|
20230825,155600,4553696590,9050,9050,9050,9050,0
|
|
20230825,155500,4553696590,9050,9050,9050,9050,0
|
|
20230825,155400,4553696590,9050,9050,9050,9050,0
|
|
20230825,155300,4553696590,9050,9050,9050,9050,0
|
|
20230825,155200,4553696590,9050,9050,9050,9050,0
|
|
20230825,155100,4553696590,9050,9050,9050,9050,0
|
|
20230825,155000,4553696590,9050,9050,9050,9050,0
|
|
20230825,154900,4553696590,9050,9050,9050,9050,0
|
|
20230825,154800,4553696590,9050,9050,9050,9050,0
|
|
20230825,154700,4553696590,9050,9050,9050,9050,0
|
|
20230825,154600,4553696590,9050,9050,9050,9050,0
|
|
20230825,154500,4553696590,9050,9050,9050,9050,0
|
|
20230825,154400,4553696590,9050,9050,9050,9050,2600
|
|
20230825,154300,4553696590,9050,9050,9050,9050,0
|
|
20230825,154200,4553696590,9050,9050,9050,9050,0
|
|
20230825,154100,4553696590,9050,9050,9050,9050,0
|
|
20230825,154000,4553696590,9050,9050,9050,9050,0
|
|
20230825,153900,4553696590,9050,9050,9050,9050,0
|
|
20230825,153800,4553696590,9050,9050,9050,9050,0
|
|
20230825,153700,4553696590,9050,9050,9050,9050,0
|
|
20230825,153600,4553696590,9050,9050,9050,9050,0
|
|
20230825,153500,4553696590,9050,9050,9050,9050,0
|
|
20230825,153400,4553696590,9050,9050,9050,9050,0
|
|
20230825,153300,4553696590,9050,9050,9050,9050,0
|
|
20230825,153200,4553696590,9050,9050,9050,9050,0
|
|
20230825,153100,4553696590,9050,9050,9050,9050,0
|
|
20230825,153000,4553696590,9050,9050,9050,9050,2600
|
|
20230825,152900,4530166590,9140,9140,9140,9140,0
|
|
20230825,152800,4530166590,9140,9140,9140,9140,0
|
|
20230825,152700,4530166590,9140,9140,9140,9140,0
|
|
20230825,152600,4530166590,9140,9140,9140,9140,0
|
|
20230825,152500,4530166590,9140,9140,9140,9140,0
|
|
20230825,152400,4530166590,9140,9140,9140,9140,0
|
|
20230825,152300,4530166590,9140,9140,9140,9140,0
|
|
20230825,152200,4530166590,9140,9140,9140,9140,0
|
|
20230825,152100,4530166590,9140,9140,9140,9140,0
|
|
20230825,152000,4530166590,9140,9140,9140,9140,0
|
|
20230825,151900,4530166590,9140,9130,9150,9060,943
|
|
20230825,151800,4521547070,9110,9090,9110,9040,2508
|
|
20230825,151700,4498780150,9100,9110,9120,9100,1546
|
|
20230825,151600,4484696490,9110,9110,9120,9110,256
|
|
20230825,151500,4482364160,9130,9150,9150,9110,530
|
|
20230825,151400,4477524030,9150,9120,9160,9100,3164
|
|
20230825,151300,4448667850,9100,9110,9120,9100,387
|
|
20230825,151200,4445140540,9110,9100,9120,9100,1323
|
|
20230825,151100,4433092420,9080,9070,9100,9060,1195
|
|
20230825,151000,4422254250,9070,9050,9070,9050,222
|
|
20230825,150900,4420242500,9060,9080,9080,9050,1408
|
|
20230825,150800,4407484660,9080,9060,9080,9060,1296
|
|
20230825,150700,4395718580,9060,9050,9100,9050,241
|
|
20230825,150600,4393526170,9050,9100,9100,9050,494
|
|
20230825,150500,4389046650,9100,9080,9100,9080,257
|
|
20230825,150400,4386712240,9080,9080,9080,9060,1002
|
|
20230825,150300,4377614100,9080,9050,9090,9050,46
|
|
20230825,150200,4377196960,9050,9080,9110,9050,494
|
|
20230825,150100,4372709730,9080,9080,9080,9080,600
|
|
20230825,150000,4367261730,9080,9100,9120,9080,453
|
|
20230825,145900,4363146930,9100,9120,9120,9100,77
|
|
20230825,145800,4362446210,9120,9110,9120,9110,114
|
|
20230825,145700,4361407500,9110,9130,9130,9110,412
|
|
20230825,145600,4357647250,9110,9140,9140,9090,327
|
|
20230825,145500,4354671790,9040,9100,9140,9040,2732
|
|
20230825,145400,4329859050,9100,9110,9110,9100,883
|
|
20230825,145300,4321815320,9110,9120,9120,9110,98
|
|
20230825,145200,4320922120,9090,9110,9110,9090,1061
|
|
20230825,145100,4311274530,9110,9110,9110,9090,108
|
|
20230825,145000,4310290670,9120,9080,9120,9070,243
|
|
20230825,144900,4308082180,9080,9070,9120,9070,324
|
|
20230825,144800,4305136760,9120,9080,9120,9040,3058
|
|
20230825,144700,4277452630,9120,9100,9120,9060,1442
|
|
20230825,144600,4264353400,9100,9100,9100,9100,1544
|
|
20230825,144500,4250303000,9100,9100,9100,9100,21
|
|
20230825,144400,4250111900,9090,9100,9100,9090,324
|
|
20230825,144300,4247163590,9090,9090,9130,9080,73
|
|
20230825,144200,4246500170,9090,9090,9110,9090,884
|
|
20230825,144100,4238454690,9090,9100,9100,9090,1121
|
|
20230825,144000,4228254070,9100,9100,9110,9100,1579
|
|
20230825,143900,4213885150,9100,9120,9140,9100,1390
|
|
20230825,143800,4201218410,9120,9140,9140,9120,546
|
|
20230825,143700,4196238230,9140,9170,9170,9140,394
|
|
20230825,143600,4192635840,9190,9210,9210,9140,144
|
|
20230825,143500,4191315440,9140,9140,9220,9120,1319
|
|
20230825,143400,4179211350,9130,9130,9140,9130,147
|
|
20230825,143300,4177868510,9130,9130,9130,9120,188
|
|
20230825,143200,4176152820,9130,9110,9230,9110,1875
|
|
20230825,143100,4158968180,9100,9130,9130,9100,1275
|
|
20230825,143000,4147353180,9130,9180,9180,9130,262
|
|
20230825,142900,4144960470,9170,9100,9170,9080,3315
|
|
20230825,142800,4114772360,9120,9120,9120,9100,1540
|
|
20230825,142700,4100749820,9130,9160,9160,9130,1262
|
|
20230825,142600,4089207350,9150,9180,9180,9150,2127
|
|
20230825,142500,4069691140,9180,9150,9190,9150,177
|
|
20230825,142400,4068067990,9150,9190,9200,9150,3870
|
|
20230825,142300,4032533730,9190,9220,9220,9180,7832
|
|
20230825,142200,3960400230,9220,9240,9260,9220,4662
|
|
20230825,142100,3917278900,9240,9210,9240,9210,3955
|
|
20230825,142000,3880814080,9210,9190,9210,9190,739
|
|
20230825,141900,3874014660,9190,9200,9210,9190,961
|
|
20230825,141800,3865173250,9200,9220,9220,9200,533
|
|
20230825,141700,3860264830,9220,9230,9240,9180,3628
|
|
20230825,141600,3826860030,9240,9250,9260,9230,2471
|
|
20230825,141500,3804008620,9250,9250,9260,9230,2797
|
|
20230825,141400,3778132140,9250,9210,9260,9210,1624
|
|
20230825,141300,3763105690,9210,9200,9270,9190,8719
|
|
20230825,141200,3682676670,9200,9220,9260,9190,6470
|
|
20230825,141100,3623012840,9190,9240,9290,9190,10109
|
|
20230825,141000,3529462230,9230,9220,9260,9210,7938
|
|
20230825,140900,3456075940,9220,9260,9270,9180,10663
|
|
20230825,140800,3357711700,9260,9200,9350,9200,33335
|
|
20230825,140700,3048389650,9200,9140,9220,9140,13505
|
|
20230825,140600,2924541250,9140,9080,9140,9080,6068
|
|
20230825,140500,2869202060,9070,9070,9080,9070,1904
|
|
20230825,140400,2851922680,9070,9080,9090,9070,745
|
|
20230825,140300,2845158030,9080,9070,9080,9060,469
|
|
20230825,140200,2840903530,9080,9040,9080,9040,977
|
|
20230825,140100,2832053070,9020,9030,9030,9020,3041
|
|
20230825,140000,2804619730,9030,9050,9050,9030,2399
|
|
20230825,135900,2782944370,9050,9060,9060,9050,1549
|
|
20230825,135800,2768924680,9070,9080,9080,9070,278
|
|
20230825,135700,2766403120,9080,9090,9090,9080,319
|
|
20230825,135600,2763506560,9090,9090,9090,9090,171
|
|
20230825,135500,2761952170,9090,9100,9110,9090,411
|
|
20230825,135400,2758215200,9100,9110,9110,9100,363
|
|
20230825,135300,2754910620,9110,9090,9110,9090,96
|
|
20230825,135200,2754036830,9120,9080,9120,9080,579
|
|
20230825,135100,2748761590,9080,9070,9090,9070,494
|
|
20230825,135000,2744276600,9070,9090,9090,9070,4636
|
|
20230825,134900,2702188510,9100,9110,9110,9090,559
|
|
20230825,134800,2697096250,9100,9130,9130,9080,474
|
|
20230825,134700,2692775390,9080,9080,9120,9080,1120
|
|
20230825,134600,2682565910,9080,9080,9080,9080,11
|
|
20230825,134500,2682466030,9080,9140,9140,9080,3105
|
|
20230825,134400,2654140030,9120,9050,9140,9050,3146
|
|
20230825,134300,2625476890,9080,9080,9080,9080,80
|
|
20230825,134200,2624750490,9080,9040,9080,9040,34
|
|
20230825,134100,2624442970,9060,9020,9060,9020,1564
|
|
20230825,134000,2610308190,9030,9030,9030,9030,1009
|
|
20230825,133900,2601196920,9020,9030,9030,9010,1397
|
|
20230825,133800,2588593060,9020,9030,9060,9020,351
|
|
20230825,133700,2585425510,9030,9050,9050,9030,1198
|
|
20230825,133600,2574587100,9060,9040,9060,9040,147
|
|
20230825,133500,2573256820,9040,9050,9060,9040,116
|
|
20230825,133400,2572207020,9050,9050,9050,9050,1
|
|
20230825,133300,2572197970,9020,9020,9030,9010,378
|
|
20230825,133200,2568788420,9010,9010,9050,9000,2774
|
|
20230825,133100,2543796500,9010,9020,9020,9010,1101
|
|
20230825,133000,2533872710,9020,9050,9050,9020,386
|
|
20230825,132900,2530384570,9050,9070,9070,9050,2235
|
|
20230825,132800,2510142700,9060,9080,9080,9060,425
|
|
20230825,132700,2506287280,9080,9100,9100,9080,1710
|
|
20230825,132600,2490734510,9110,9060,9120,9060,5566
|
|
20230825,132500,2440016900,9050,9040,9050,9020,787
|
|
20230825,132400,2432906480,9040,9020,9050,9010,626
|
|
20230825,132300,2427259850,9010,9040,9050,9010,1611
|
|
20230825,132200,2412722360,9040,9080,9090,9040,593
|
|
20230825,132100,2407345640,9100,9050,9110,9030,9406
|
|
20230825,132000,2321787350,9050,9020,9090,9020,3383
|
|
20230825,131900,2291256640,9020,9020,9020,9010,686
|
|
20230825,131800,2285070990,9020,8990,9020,8990,1294
|
|
20230825,131700,2273414930,9000,9010,9020,8990,1382
|
|
20230825,131600,2260965340,9020,9110,9120,9020,4494
|
|
20230825,131500,2220310210,9100,9060,9120,9030,1706
|
|
20230825,131400,2204813770,9040,9010,9070,8990,5226
|
|
20230825,131300,2157763560,9010,9070,9070,9010,6467
|
|
20230825,131200,2099315510,9070,9100,9150,9070,4883
|
|
20230825,131100,2054801860,9100,9190,9190,9070,19439
|
|
20230825,131000,1877683530,9180,9180,9200,9090,13263
|
|
20230825,130900,1756473730,9180,9130,9230,9080,17358
|
|
20230825,130800,1597654730,9100,9150,9150,9080,11291
|
|
20230825,130700,1494593910,9150,9030,9150,9030,12957
|
|
20230825,130600,1376503620,9030,9000,9040,9000,3010
|
|
20230825,130500,1349394770,9010,8960,9020,8960,14257
|
|
20230825,130400,1221258110,8960,8920,8960,8920,2971
|
|
20230825,130300,1194689790,8920,8920,8920,8920,351
|
|
20230825,130200,1191558870,8910,8900,8920,8900,4921
|
|
20230825,130100,1147698970,8900,8880,8900,8870,1676
|
|
20230825,130000,1132797740,8890,8870,8890,8870,543
|
|
20230825,125900,1127974070,8870,8870,8870,8870,233
|
|
20230825,125800,1125907360,8870,8870,8870,8870,74
|
|
20230825,125700,1125250980,8870,8870,8870,8870,10
|
|
20230825,125600,1125162280,8880,8880,8880,8880,1
|
|
20230825,125500,1125153400,8880,8870,8880,8870,37
|
|
20230825,125400,1124824850,8880,8870,8880,8870,323
|
|
20230825,125300,1121958720,8870,8870,8870,8860,122
|
|
20230825,125200,1120876800,8870,8870,8870,8870,0
|
|
20230825,125100,1120876800,8870,8870,8880,8870,26
|
|
20230825,125000,1120646040,8870,8870,8870,8870,184
|
|
20230825,124900,1119013960,8850,8860,8860,8850,5
|
|
20230825,124800,1118969700,8850,8870,8870,8850,706
|
|
20230825,124700,1112718450,8870,8870,8870,8870,4
|
|
20230825,124600,1112682970,8870,8870,8870,8870,6
|
|
20230825,124500,1112629750,8850,8850,8850,8850,8
|
|
20230825,124400,1112558950,8850,8850,8850,8850,923
|
|
20230825,124300,1104390400,8850,8860,8860,8850,500
|
|
20230825,124200,1099960780,8870,8870,8870,8870,15
|
|
20230825,124100,1099827730,8870,8870,8870,8870,555
|
|
20230825,124000,1094904880,8880,8880,8880,8880,1
|
|
20230825,123900,1094896000,8880,8880,8880,8880,52
|
|
20230825,123800,1094434240,8890,8870,8890,8870,2110
|
|
20230825,123700,1075680420,8870,8870,8880,8870,310
|
|
20230825,123600,1072930670,8880,8880,8880,8880,486
|
|
20230825,123500,1068614990,8890,8900,8900,8890,876
|
|
20230825,123400,1060824800,8910,8910,8910,8900,993
|
|
20230825,123300,1051980010,8910,8910,8910,8910,64
|
|
20230825,123200,1051409770,8890,8900,8900,8890,2268
|
|
20230825,123100,1031230450,8900,8890,8900,8890,792
|
|
20230825,123000,1024187550,8890,8890,8890,8880,876
|
|
20230825,122900,1016402330,8890,8890,8890,8870,604
|
|
20230825,122800,1011038380,8890,8870,8890,8870,4999
|
|
20230825,122700,966661650,8860,8860,8860,8850,273
|
|
20230825,122600,964242880,8860,8860,8860,8860,119
|
|
20230825,122500,963188540,8860,8860,8870,8860,1184
|
|
20230825,122400,952696300,8850,8840,8850,8840,506
|
|
20230825,122300,948221180,8840,8840,8840,8840,1437
|
|
20230825,122200,935518100,8840,8840,8840,8840,151
|
|
20230825,122100,934183260,8840,8840,8840,8840,1
|
|
20230825,122000,934174420,8840,8850,8850,8840,137
|
|
20230825,121900,932962220,8850,8850,8850,8850,108
|
|
20230825,121800,932006420,8860,8860,8860,8860,57
|
|
20230825,121700,931501400,8860,8860,8860,8860,138
|
|
20230825,121600,930278720,8860,8860,8870,8860,1072
|
|
20230825,121500,920778800,8850,8840,8860,8840,1285
|
|
20230825,121400,909397880,8840,8830,8840,8830,55
|
|
20230825,121300,908912030,8840,8840,8850,8840,905
|
|
20230825,121200,900911480,8840,8840,8850,8840,56
|
|
20230825,121100,900416410,8840,8840,8840,8840,5
|
|
20230825,121000,900372210,8840,8840,8860,8840,14
|
|
20230825,120900,900248350,8860,8860,8860,8860,73
|
|
20230825,120800,899601570,8860,8860,8860,8860,133
|
|
20230825,120700,898423190,8860,8850,8860,8850,602
|
|
20230825,120600,893091540,8850,8850,8850,8850,166
|
|
20230825,120500,891622440,8850,8860,8860,8850,42
|
|
20230825,120400,891250330,8850,8860,8860,8820,394
|
|
20230825,120300,887761290,8860,8840,8860,8830,3423
|
|
20230825,120200,857473890,8840,8810,8840,8810,3085
|
|
20230825,120100,830248860,8810,8800,8810,8800,279
|
|
20230825,120000,827793130,8800,8780,8800,8780,1261
|
|
20230825,115900,816720150,8780,8780,8780,8780,0
|
|
20230825,115800,816720150,8780,8780,8780,8780,69
|
|
20230825,115700,816114330,8780,8780,8780,8780,30
|
|
20230825,115600,815850930,8780,8780,8780,8780,0
|
|
20230825,115500,815850930,8780,8770,8780,8770,128
|
|
20230825,115400,814727100,8780,8780,8780,8780,48
|
|
20230825,115300,814305660,8780,8790,8790,8780,251
|
|
20230825,115200,812101380,8780,8780,8790,8780,5
|
|
20230825,115100,812057450,8780,8780,8780,8780,1
|
|
20230825,115000,812048670,8780,8780,8780,8780,1
|
|
20230825,114900,812039890,8780,8780,8780,8780,291
|
|
20230825,114800,809484910,8790,8780,8790,8780,331
|
|
20230825,114700,806578330,8780,8780,8780,8780,29
|
|
20230825,114600,806323710,8780,8780,8780,8780,2
|
|
20230825,114500,806306150,8780,8790,8800,8780,965
|
|
20230825,114400,797828610,8790,8790,8790,8790,5
|
|
20230825,114300,797784660,8790,8790,8790,8780,33
|
|
20230825,114200,797494630,8790,8790,8790,8790,27
|
|
20230825,114100,797257300,8790,8790,8790,8790,0
|
|
20230825,114000,797257300,8790,8790,8790,8790,2
|
|
20230825,113900,797239720,8800,8800,8800,8800,3
|
|
20230825,113800,797213320,8800,8800,8800,8800,16
|
|
20230825,113700,797072520,8800,8800,8800,8800,39
|
|
20230825,113600,796729320,8790,8790,8790,8790,49
|
|
20230825,113500,796298610,8790,8790,8790,8790,15
|
|
20230825,113400,796166760,8790,8800,8800,8790,5
|
|
20230825,113300,796122790,8800,8780,8800,8780,646
|
|
20230825,113200,790449760,8790,8790,8790,8790,69
|
|
20230825,113100,789843250,8790,8800,8800,8790,977
|
|
20230825,113000,781251390,8800,8800,8800,8800,42
|
|
20230825,112900,780881790,8800,8800,8800,8800,173
|
|
20230825,112800,779359390,8800,8800,8800,8800,178
|
|
20230825,112700,777792990,8790,8790,8790,8790,1
|
|
20230825,112600,777784200,8800,8800,8800,8800,13
|
|
20230825,112500,777669800,8790,8800,8800,8790,98
|
|
20230825,112400,776808310,8800,8800,8800,8800,4
|
|
20230825,112300,776773110,8790,8790,8790,8790,103
|
|
20230825,112200,775867740,8800,8810,8810,8800,1501
|
|
20230825,112100,762658910,8810,8810,8810,8810,157
|
|
20230825,112000,761275740,8810,8800,8810,8800,123
|
|
20230825,111900,760192120,8810,8810,8810,8810,20
|
|
20230825,111800,760015920,8800,8800,8800,8800,9
|
|
20230825,111700,759936720,8800,8800,8800,8800,5
|
|
20230825,111600,759892720,8800,8810,8810,8800,61
|
|
20230825,111500,759355340,8800,8820,8820,8800,350
|
|
20230825,111400,756272950,8820,8830,8830,8810,405
|
|
20230825,111300,752700830,8820,8820,8820,8820,897
|
|
20230825,111200,744789290,8810,8810,8810,8810,69
|
|
20230825,111100,744181400,8810,8800,8810,8800,683
|
|
20230825,111000,738166670,8820,8820,8820,8820,3
|
|
20230825,110900,738140210,8800,8800,8800,8800,0
|
|
20230825,110800,738140210,8800,8800,8800,8800,0
|
|
20230825,110700,738140210,8800,8800,8800,8800,28
|
|
20230825,110600,737893810,8790,8790,8810,8790,655
|
|
20230825,110500,732126160,8810,8800,8810,8800,351
|
|
20230825,110400,729034570,8800,8800,8800,8800,142
|
|
20230825,110300,727784970,8800,8800,8800,8800,325
|
|
20230825,110200,724924970,8800,8800,8800,8800,0
|
|
20230825,110100,724924970,8800,8800,8800,8800,2
|
|
20230825,110000,724907370,8800,8800,8800,8800,213
|
|
20230825,105900,723032970,8800,8800,8800,8800,1
|
|
20230825,105800,723024170,8800,8800,8800,8800,51
|
|
20230825,105700,722575370,8810,8790,8810,8790,550
|
|
20230825,105600,717734930,8790,8800,8800,8790,634
|
|
20230825,105500,712162060,8800,8800,8800,8800,97
|
|
20230825,105400,711308460,8800,8800,8810,8800,31
|
|
20230825,105300,711035650,8800,8800,8800,8800,3181
|
|
20230825,105200,683042850,8800,8810,8810,8800,921
|
|
20230825,105100,674937310,8810,8820,8830,8810,3064
|
|
20230825,105000,647925410,8820,8810,8820,8810,1329
|
|
20230825,104900,636206620,8820,8820,8820,8820,49
|
|
20230825,104800,635774440,8820,8820,8820,8810,65
|
|
20230825,104700,635201290,8820,8820,8820,8820,189
|
|
20230825,104600,633534310,8820,8820,8820,8820,521
|
|
20230825,104500,628939090,8820,8820,8820,8810,242
|
|
20230825,104400,626805450,8820,8810,8820,8810,1246
|
|
20230825,104300,615822010,8810,8810,8810,8810,122
|
|
20230825,104200,614747190,8810,8830,8830,8810,501
|
|
20230825,104100,610330690,8840,8830,8850,8830,804
|
|
20230825,104000,603225990,8820,8820,8830,8810,1073
|
|
20230825,103900,593759440,8830,8750,8830,8700,5009
|
|
20230825,103800,549867550,8760,8770,8770,8760,839
|
|
20230825,103700,542515680,8770,8800,8810,8770,479
|
|
20230825,103600,538303830,8800,8800,8800,8800,412
|
|
20230825,103500,534678230,8800,8770,8800,8770,51
|
|
20230825,103400,534230930,8740,8740,8740,8740,0
|
|
20230825,103300,534230930,8740,8810,8810,8740,1314
|
|
20230825,103200,522702480,8800,8810,8810,8780,1319
|
|
20230825,103100,511094010,8810,8790,8810,8790,618
|
|
20230825,103000,505649720,8780,8780,8780,8780,209
|
|
20230825,102900,503814700,8800,8800,8800,8800,53
|
|
20230825,102800,503348300,8800,8780,8810,8780,1075
|
|
20230825,102700,493885150,8780,8780,8800,8780,1869
|
|
20230825,102600,477456700,8750,8750,8780,8750,1277
|
|
20230825,102500,466258550,8750,8740,8760,8740,2668
|
|
20230825,102400,442915950,8740,8750,8750,8740,271
|
|
20230825,102300,440544800,8750,8750,8750,8750,62
|
|
20230825,102200,440002300,8750,8760,8760,8750,178
|
|
20230825,102100,438443210,8760,8760,8760,8760,51
|
|
20230825,102000,437996450,8760,8760,8760,8760,125
|
|
20230825,101900,436901450,8760,8760,8760,8760,340
|
|
20230825,101800,433923050,8760,8720,8760,8720,898
|
|
20230825,101700,426069510,8710,8720,8720,8710,21
|
|
20230825,101600,425886410,8720,8710,8720,8710,37
|
|
20230825,101500,425563780,8710,8710,8720,8700,1054
|
|
20230825,101400,416386440,8700,8700,8700,8700,11
|
|
20230825,101300,416290740,8710,8710,8710,8710,347
|
|
20230825,101200,413268370,8710,8720,8720,8710,1214
|
|
20230825,101100,402693710,8730,8700,8730,8700,670
|
|
20230825,101000,396849660,8700,8680,8700,8680,1331
|
|
20230825,100900,385282650,8680,8680,8680,8680,1
|
|
20230825,100800,385273970,8660,8660,8660,8660,1256
|
|
20230825,100700,374397010,8650,8670,8670,8650,303
|
|
20230825,100600,371774760,8670,8670,8670,8670,122
|
|
20230825,100500,370717020,8670,8670,8670,8670,8
|
|
20230825,100400,370647660,8650,8670,8670,8650,866
|
|
20230825,100300,363155240,8670,8670,8670,8670,2
|
|
20230825,100200,363137900,8670,8670,8670,8670,18
|
|
20230825,100100,362981840,8670,8670,8670,8670,0
|
|
20230825,100000,362981840,8670,8670,8680,8670,25
|
|
20230825,095900,362765060,8670,8660,8670,8660,882
|
|
20230825,095800,355126930,8670,8670,8670,8670,127
|
|
20230825,095700,354025840,8680,8680,8680,8680,11
|
|
20230825,095600,353930360,8680,8670,8680,8650,323
|
|
20230825,095500,351126760,8650,8650,8650,8650,200
|
|
20230825,095400,349396760,8650,8650,8650,8650,0
|
|
20230825,095300,349396760,8650,8650,8650,8650,1896
|
|
20230825,095200,332996360,8650,8640,8650,8640,379
|
|
20230825,095100,329721670,8640,8620,8640,8620,14
|
|
20230825,095000,329600730,8640,8640,8640,8640,16
|
|
20230825,094900,329462490,8640,8640,8640,8640,1
|
|
20230825,094800,329453850,8620,8620,8620,8610,157
|
|
20230825,094700,328101080,8610,8610,8610,8610,14
|
|
20230825,094600,327980540,8610,8610,8610,8610,0
|
|
20230825,094500,327980540,8610,8610,8610,8610,26
|
|
20230825,094400,327756680,8610,8610,8610,8610,0
|
|
20230825,094300,327756680,8610,8610,8610,8610,600
|
|
20230825,094200,322590680,8610,8610,8610,8610,1390
|
|
20230825,094100,310622780,8610,8610,8610,8600,1001
|
|
20230825,094000,302009670,8630,8610,8630,8610,215
|
|
20230825,093900,300154520,8630,8630,8630,8630,109
|
|
20230825,093800,299213850,8630,8600,8630,8600,19
|
|
20230825,093700,299050360,8600,8610,8610,8600,437
|
|
20230825,093600,295292150,8610,8620,8620,8610,805
|
|
20230825,093500,288359830,8630,8630,8630,8630,20
|
|
20230825,093400,288187230,8640,8640,8640,8640,6
|
|
20230825,093300,288135390,8640,8640,8640,8640,1
|
|
20230825,093200,288126750,8610,8610,8610,8610,395
|
|
20230825,093100,284725800,8610,8620,8620,8610,1355
|
|
20230825,093000,273059240,8620,8620,8630,8620,1103
|
|
20230825,092900,263551370,8630,8630,8630,8630,931
|
|
20230825,092800,255516840,8630,8630,8640,8630,54
|
|
20230825,092700,255050800,8630,8640,8640,8630,37
|
|
20230825,092600,254731390,8630,8640,8640,8630,763
|
|
20230825,092500,248142260,8640,8640,8640,8640,0
|
|
20230825,092400,248142260,8640,8640,8640,8640,1055
|
|
20230825,092300,239027060,8640,8640,8640,8640,544
|
|
20230825,092200,234326900,8640,8650,8650,8640,194
|
|
20230825,092100,232648860,8650,8640,8650,8640,1013
|
|
20230825,092000,223886470,8650,8650,8650,8650,0
|
|
20230825,091900,223886470,8650,8650,8650,8650,51
|
|
20230825,091800,223445320,8650,8650,8650,8650,222
|
|
20230825,091700,221525020,8650,8690,8690,8650,1531
|
|
20230825,091600,208257480,8690,8690,8690,8690,716
|
|
20230825,091500,202035440,8680,8660,8680,8660,306
|
|
20230825,091400,199384000,8660,8660,8660,8660,144
|
|
20230825,091300,198136960,8660,8670,8670,8660,365
|
|
20230825,091200,194975870,8660,8690,8700,8660,4336
|
|
20230825,091100,157369330,8690,8690,8690,8680,1005
|
|
20230825,091000,148637800,8700,8720,8720,8700,594
|
|
20230825,090900,143469960,8700,8730,8730,8700,1165
|
|
20230825,090800,133316700,8740,8770,8770,8740,2016
|
|
20230825,090700,115681920,8760,8800,8800,8760,1022
|
|
20230825,090600,106694890,8800,8780,8800,8760,1148
|
|
20230825,090500,96607840,8740,8700,8800,8670,739
|
|
20230825,090400,90158420,8660,8660,8690,8660,1554
|
|
20230825,090300,76670420,8660,8660,8680,8660,1891
|
|
20230825,090200,60263460,8660,8610,8660,8610,153
|
|
20230825,090100,58944950,8640,8670,8670,8610,774
|
|
20230825,090000,52251560,8660,8680,8680,8660,5929
|