574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183100,1901830980,8360,8360,8360,8360,8887
|
|
20230825,183000,1901830980,8360,8360,8360,8360,0
|
|
20230825,182900,1901830980,8360,8360,8360,8360,0
|
|
20230825,182800,1901830980,8360,8360,8360,8360,0
|
|
20230825,182700,1901830980,8360,8360,8360,8360,0
|
|
20230825,182600,1901830980,8360,8360,8360,8360,0
|
|
20230825,182500,1901830980,8360,8360,8360,8360,0
|
|
20230825,182400,1901830980,8360,8360,8360,8360,0
|
|
20230825,182300,1901830980,8360,8360,8360,8360,0
|
|
20230825,182200,1901830980,8360,8360,8360,8360,0
|
|
20230825,182100,1901830980,8360,8360,8360,8360,0
|
|
20230825,182000,1901830980,8360,8360,8360,8360,0
|
|
20230825,181900,1901830980,8360,8360,8360,8360,0
|
|
20230825,181800,1901830980,8360,8360,8360,8360,0
|
|
20230825,181700,1901830980,8360,8360,8360,8360,0
|
|
20230825,181600,1901830980,8360,8360,8360,8360,0
|
|
20230825,181500,1901830980,8360,8360,8360,8360,0
|
|
20230825,181400,1901830980,8360,8360,8360,8360,0
|
|
20230825,181300,1901830980,8360,8360,8360,8360,0
|
|
20230825,181200,1901830980,8360,8360,8360,8360,0
|
|
20230825,181100,1901830980,8360,8360,8360,8360,0
|
|
20230825,181000,1901830980,8360,8360,8360,8360,0
|
|
20230825,180900,1901830980,8360,8360,8360,8360,0
|
|
20230825,180800,1901830980,8360,8360,8360,8360,0
|
|
20230825,180700,1901830980,8360,8360,8360,8360,0
|
|
20230825,180600,1901830980,8360,8360,8360,8360,0
|
|
20230825,180500,1901830980,8360,8360,8360,8360,0
|
|
20230825,180400,1901830980,8360,8360,8360,8360,0
|
|
20230825,180300,1901830980,8360,8360,8360,8360,0
|
|
20230825,180200,1901830980,8360,8360,8360,8360,0
|
|
20230825,180100,1901830980,8360,8360,8360,8360,8887
|
|
20230825,180000,1901830980,8360,8360,8360,8360,0
|
|
20230825,175900,1901830980,8360,8360,8360,8360,0
|
|
20230825,175800,1901830980,8360,8360,8360,8360,0
|
|
20230825,175700,1901830980,8360,8360,8360,8360,0
|
|
20230825,175600,1901830980,8360,8360,8360,8360,0
|
|
20230825,175500,1901830980,8360,8360,8360,8360,0
|
|
20230825,175400,1901830980,8360,8360,8360,8360,0
|
|
20230825,175300,1901830980,8360,8360,8360,8360,0
|
|
20230825,175200,1901830980,8360,8360,8360,8360,0
|
|
20230825,175100,1901830980,8360,8360,8360,8360,0
|
|
20230825,175000,1901830980,8360,8360,8360,8360,0
|
|
20230825,174900,1901830980,8360,8360,8360,8360,0
|
|
20230825,174800,1901830980,8360,8360,8360,8360,0
|
|
20230825,174700,1901830980,8360,8360,8360,8360,0
|
|
20230825,174600,1901830980,8360,8360,8360,8360,0
|
|
20230825,174500,1901830980,8360,8360,8360,8360,0
|
|
20230825,174400,1901830980,8360,8360,8360,8360,0
|
|
20230825,174300,1901830980,8360,8360,8360,8360,0
|
|
20230825,174200,1901830980,8360,8360,8360,8360,0
|
|
20230825,174100,1901830980,8360,8360,8360,8360,0
|
|
20230825,174000,1901830980,8360,8360,8360,8360,0
|
|
20230825,173900,1901830980,8360,8360,8360,8360,0
|
|
20230825,173800,1901830980,8360,8360,8360,8360,0
|
|
20230825,173700,1901830980,8360,8360,8360,8360,0
|
|
20230825,173600,1901830980,8360,8360,8360,8360,0
|
|
20230825,173500,1901830980,8360,8360,8360,8360,0
|
|
20230825,173400,1901830980,8360,8360,8360,8360,0
|
|
20230825,173300,1901830980,8360,8360,8360,8360,0
|
|
20230825,173200,1901830980,8360,8360,8360,8360,0
|
|
20230825,173100,1901830980,8360,8360,8360,8360,8887
|
|
20230825,173000,1901830980,8360,8360,8360,8360,0
|
|
20230825,172900,1901830980,8360,8360,8360,8360,0
|
|
20230825,172800,1901830980,8360,8360,8360,8360,0
|
|
20230825,172700,1901830980,8360,8360,8360,8360,0
|
|
20230825,172600,1901830980,8360,8360,8360,8360,0
|
|
20230825,172500,1901830980,8360,8360,8360,8360,0
|
|
20230825,172400,1901830980,8360,8360,8360,8360,0
|
|
20230825,172300,1901830980,8360,8360,8360,8360,0
|
|
20230825,172200,1901830980,8360,8360,8360,8360,0
|
|
20230825,172100,1901830980,8360,8360,8360,8360,0
|
|
20230825,172000,1901830980,8360,8360,8360,8360,0
|
|
20230825,171900,1901830980,8360,8360,8360,8360,0
|
|
20230825,171800,1901830980,8360,8360,8360,8360,0
|
|
20230825,171700,1901830980,8360,8360,8360,8360,0
|
|
20230825,171600,1901830980,8360,8360,8360,8360,0
|
|
20230825,171500,1901830980,8360,8360,8360,8360,0
|
|
20230825,171400,1901830980,8360,8360,8360,8360,0
|
|
20230825,171300,1901830980,8360,8360,8360,8360,0
|
|
20230825,171200,1901830980,8360,8360,8360,8360,0
|
|
20230825,171100,1901830980,8360,8360,8360,8360,0
|
|
20230825,171000,1901830980,8360,8360,8360,8360,0
|
|
20230825,170900,1901830980,8360,8360,8360,8360,0
|
|
20230825,170800,1901830980,8360,8360,8360,8360,0
|
|
20230825,170700,1901830980,8360,8360,8360,8360,0
|
|
20230825,170600,1901830980,8360,8360,8360,8360,0
|
|
20230825,170500,1901830980,8360,8360,8360,8360,0
|
|
20230825,170400,1901830980,8360,8360,8360,8360,0
|
|
20230825,170300,1901830980,8360,8360,8360,8360,0
|
|
20230825,170200,1901830980,8360,8360,8360,8360,0
|
|
20230825,170100,1901830980,8360,8360,8360,8360,8887
|
|
20230825,170000,1901830980,8360,8360,8360,8360,0
|
|
20230825,165900,1901830980,8360,8360,8360,8360,0
|
|
20230825,165800,1901830980,8360,8360,8360,8360,0
|
|
20230825,165700,1901830980,8360,8360,8360,8360,0
|
|
20230825,165600,1901830980,8360,8360,8360,8360,0
|
|
20230825,165500,1901830980,8360,8360,8360,8360,0
|
|
20230825,165400,1901830980,8360,8360,8360,8360,0
|
|
20230825,165300,1901830980,8360,8360,8360,8360,0
|
|
20230825,165200,1901830980,8360,8360,8360,8360,0
|
|
20230825,165100,1901830980,8360,8360,8360,8360,0
|
|
20230825,165000,1901830980,8360,8360,8360,8360,0
|
|
20230825,164900,1901830980,8360,8360,8360,8360,0
|
|
20230825,164800,1901830980,8360,8360,8360,8360,0
|
|
20230825,164700,1901830980,8360,8360,8360,8360,0
|
|
20230825,164600,1901830980,8360,8360,8360,8360,0
|
|
20230825,164500,1901830980,8360,8360,8360,8360,0
|
|
20230825,164400,1901830980,8360,8360,8360,8360,0
|
|
20230825,164300,1901830980,8360,8360,8360,8360,0
|
|
20230825,164200,1901830980,8360,8360,8360,8360,0
|
|
20230825,164100,1901830980,8360,8360,8360,8360,0
|
|
20230825,164000,1901830980,8360,8360,8360,8360,0
|
|
20230825,163900,1901830980,8360,8360,8360,8360,0
|
|
20230825,163800,1901830980,8360,8360,8360,8360,0
|
|
20230825,163700,1901830980,8360,8360,8360,8360,0
|
|
20230825,163600,1901830980,8360,8360,8360,8360,0
|
|
20230825,163500,1901830980,8360,8360,8360,8360,0
|
|
20230825,163400,1901830980,8360,8360,8360,8360,0
|
|
20230825,163300,1901830980,8360,8360,8360,8360,0
|
|
20230825,163200,1901830980,8360,8360,8360,8360,0
|
|
20230825,163100,1901830980,8360,8360,8360,8360,8887
|
|
20230825,163000,1901830980,8360,8360,8360,8360,0
|
|
20230825,162900,1901830980,8360,8360,8360,8360,0
|
|
20230825,162800,1901830980,8360,8360,8360,8360,0
|
|
20230825,162700,1901830980,8360,8360,8360,8360,0
|
|
20230825,162600,1901830980,8360,8360,8360,8360,0
|
|
20230825,162500,1901830980,8360,8360,8360,8360,0
|
|
20230825,162400,1901830980,8360,8360,8360,8360,0
|
|
20230825,162300,1901830980,8360,8360,8360,8360,0
|
|
20230825,162200,1901830980,8360,8360,8360,8360,0
|
|
20230825,162100,1901830980,8360,8360,8360,8360,0
|
|
20230825,162000,1901830980,8360,8360,8360,8360,0
|
|
20230825,161900,1901830980,8360,8360,8360,8360,0
|
|
20230825,161800,1901830980,8360,8360,8360,8360,0
|
|
20230825,161700,1901830980,8360,8360,8360,8360,0
|
|
20230825,161600,1901830980,8360,8360,8360,8360,0
|
|
20230825,161500,1901830980,8360,8360,8360,8360,0
|
|
20230825,161400,1901830980,8360,8360,8360,8360,0
|
|
20230825,161300,1901830980,8360,8360,8360,8360,0
|
|
20230825,161200,1901830980,8360,8360,8360,8360,0
|
|
20230825,161100,1901830980,8360,8360,8360,8360,0
|
|
20230825,161000,1901830980,8360,8360,8360,8360,0
|
|
20230825,160900,1901830980,8360,8360,8360,8360,0
|
|
20230825,160800,1901830980,8360,8360,8360,8360,0
|
|
20230825,160700,1901830980,8360,8360,8360,8360,0
|
|
20230825,160600,1901830980,8360,8360,8360,8360,0
|
|
20230825,160500,1901830980,8360,8360,8360,8360,0
|
|
20230825,160400,1901830980,8360,8360,8360,8360,0
|
|
20230825,160300,1901830980,8360,8360,8360,8360,0
|
|
20230825,160200,1901830980,8360,8360,8360,8360,0
|
|
20230825,160100,1901830980,8360,8360,8360,8360,8887
|
|
20230825,160000,1901830980,8360,8360,8360,8360,0
|
|
20230825,155900,1901830980,8360,8360,8360,8360,0
|
|
20230825,155800,1901830980,8360,8360,8360,8360,0
|
|
20230825,155700,1901830980,8360,8360,8360,8360,0
|
|
20230825,155600,1901830980,8360,8360,8360,8360,0
|
|
20230825,155500,1901830980,8360,8360,8360,8360,0
|
|
20230825,155400,1901830980,8360,8360,8360,8360,0
|
|
20230825,155300,1901830980,8360,8360,8360,8360,0
|
|
20230825,155200,1901830980,8360,8360,8360,8360,0
|
|
20230825,155100,1901830980,8360,8360,8360,8360,0
|
|
20230825,155000,1901830980,8360,8360,8360,8360,0
|
|
20230825,154900,1901830980,8360,8360,8360,8360,0
|
|
20230825,154800,1901830980,8360,8360,8360,8360,0
|
|
20230825,154700,1901830980,8360,8360,8360,8360,0
|
|
20230825,154600,1901830980,8360,8360,8360,8360,0
|
|
20230825,154500,1901830980,8360,8360,8360,8360,0
|
|
20230825,154400,1901830980,8360,8360,8360,8360,0
|
|
20230825,154300,1901830980,8360,8360,8360,8360,0
|
|
20230825,154200,1901830980,8360,8360,8360,8360,0
|
|
20230825,154100,1901830980,8360,8360,8360,8360,0
|
|
20230825,154000,1901830980,8360,8360,8360,8360,0
|
|
20230825,153900,1901830980,8360,8360,8360,8360,0
|
|
20230825,153800,1901830980,8360,8360,8360,8360,0
|
|
20230825,153700,1901830980,8360,8360,8360,8360,0
|
|
20230825,153600,1901830980,8360,8360,8360,8360,0
|
|
20230825,153500,1901830980,8360,8360,8360,8360,0
|
|
20230825,153400,1901830980,8360,8360,8360,8360,0
|
|
20230825,153300,1901830980,8360,8360,8360,8360,0
|
|
20230825,153200,1901830980,8360,8360,8360,8360,0
|
|
20230825,153100,1901830980,8360,8360,8360,8360,8887
|
|
20230825,153000,1901830980,8360,8360,8360,8360,8887
|
|
20230825,152900,1827535660,8350,8350,8350,8350,0
|
|
20230825,152800,1827535660,8350,8350,8350,8350,0
|
|
20230825,152700,1827535660,8350,8350,8350,8350,0
|
|
20230825,152600,1827535660,8350,8350,8350,8350,0
|
|
20230825,152500,1827535660,8350,8350,8350,8350,0
|
|
20230825,152400,1827535660,8350,8350,8350,8350,0
|
|
20230825,152300,1827535660,8350,8350,8350,8350,0
|
|
20230825,152200,1827535660,8350,8350,8350,8350,0
|
|
20230825,152100,1827535660,8350,8350,8350,8350,0
|
|
20230825,152000,1827535660,8350,8350,8350,8350,0
|
|
20230825,151900,1827535660,8350,8330,8360,8330,928
|
|
20230825,151800,1819798020,8330,8340,8340,8330,242
|
|
20230825,151700,1817780630,8340,8340,8340,8330,606
|
|
20230825,151600,1812726830,8340,8320,8350,8320,2369
|
|
20230825,151500,1792988020,8310,8310,8320,8310,728
|
|
20230825,151400,1786936170,8310,8310,8320,8310,518
|
|
20230825,151300,1782631090,8310,8320,8320,8310,581
|
|
20230825,151200,1777802140,8320,8310,8320,8310,1240
|
|
20230825,151100,1767494590,8310,8330,8330,8310,2903
|
|
20230825,151000,1743341250,8330,8350,8350,8330,2324
|
|
20230825,150900,1723980830,8330,8350,8350,8330,112
|
|
20230825,150800,1723046490,8350,8340,8350,8340,42
|
|
20230825,150700,1722696140,8350,8340,8350,8340,583
|
|
20230825,150600,1717829250,8340,8340,8340,8330,82
|
|
20230825,150500,1717145870,8350,8350,8350,8330,798
|
|
20230825,150400,1710497780,8350,8360,8360,8340,213
|
|
20230825,150300,1708719410,8350,8370,8370,8350,1860
|
|
20230825,150200,1693179460,8360,8370,8370,8360,49
|
|
20230825,150100,1692769430,8360,8360,8370,8360,3502
|
|
20230825,150000,1663491910,8360,8360,8360,8360,1227
|
|
20230825,145900,1653234190,8360,8350,8360,8350,156
|
|
20230825,145800,1651930560,8350,8360,8360,8350,661
|
|
20230825,145700,1646407890,8350,8350,8350,8350,18
|
|
20230825,145600,1646257590,8340,8360,8360,8340,320
|
|
20230825,145500,1643584580,8360,8360,8360,8350,159
|
|
20230825,145400,1642255740,8350,8360,8360,8350,74
|
|
20230825,145300,1641637720,8360,8360,8360,8360,35
|
|
20230825,145200,1641345120,8360,8360,8360,8360,76
|
|
20230825,145100,1640709760,8360,8360,8360,8350,20
|
|
20230825,145000,1640542590,8350,8350,8360,8340,88
|
|
20230825,144900,1639808010,8350,8360,8360,8350,174
|
|
20230825,144800,1638354920,8360,8360,8370,8360,1843
|
|
20230825,144700,1622935070,8360,8340,8360,8340,1132
|
|
20230825,144600,1613481920,8340,8340,8350,8340,267
|
|
20230825,144500,1611255000,8320,8320,8330,8320,224
|
|
20230825,144400,1609391190,8310,8320,8330,8310,489
|
|
20230825,144300,1605325910,8320,8320,8330,8320,182
|
|
20230825,144200,1603811410,8330,8320,8330,8320,619
|
|
20230825,144100,1598661200,8320,8320,8320,8310,307
|
|
20230825,144000,1596108610,8320,8320,8320,8310,174
|
|
20230825,143900,1594662420,8320,8320,8320,8310,208
|
|
20230825,143800,1592933350,8310,8320,8320,8310,251
|
|
20230825,143700,1590846260,8320,8330,8330,8310,1435
|
|
20230825,143600,1578909030,8330,8340,8340,8330,4461
|
|
20230825,143500,1541748340,8330,8340,8350,8330,381
|
|
20230825,143400,1538570900,8350,8340,8350,8340,161
|
|
20230825,143300,1537228020,8350,8350,8350,8330,14068
|
|
20230825,143200,1420030340,8340,8350,8360,8340,214
|
|
20230825,143100,1418244070,8360,8360,8360,8350,153
|
|
20230825,143000,1416965800,8370,8370,8370,8370,26
|
|
20230825,142900,1416748180,8370,8350,8370,8340,1706
|
|
20230825,142800,1402493380,8360,8360,8360,8360,25
|
|
20230825,142700,1402284380,8360,8350,8360,8340,1034
|
|
20230825,142600,1393650240,8350,8360,8360,8340,550
|
|
20230825,142500,1389058810,8360,8360,8360,8350,249
|
|
20230825,142400,1386978460,8370,8370,8370,8370,25
|
|
20230825,142300,1386769210,8350,8340,8350,8340,235
|
|
20230825,142200,1384808250,8350,8340,8350,8340,166
|
|
20230825,142100,1383423100,8350,8350,8350,8350,68
|
|
20230825,142000,1382855300,8350,8350,8350,8340,328
|
|
20230825,141900,1380117740,8350,8350,8350,8340,859
|
|
20230825,141800,1372949490,8350,8360,8370,8350,602
|
|
20230825,141700,1367919570,8370,8370,8370,8370,19
|
|
20230825,141600,1367760540,8370,8370,8370,8370,65
|
|
20230825,141500,1367216490,8360,8360,8360,8350,755
|
|
20230825,141400,1360907670,8350,8360,8360,8350,137
|
|
20230825,141300,1359763330,8360,8360,8370,8350,868
|
|
20230825,141200,1352514520,8360,8370,8370,8360,587
|
|
20230825,141100,1347606840,8370,8370,8370,8370,5
|
|
20230825,141000,1347564990,8370,8370,8370,8370,6
|
|
20230825,140900,1347514770,8360,8370,8370,8360,39
|
|
20230825,140800,1347188700,8370,8360,8370,8360,23
|
|
20230825,140700,1346996300,8370,8370,8370,8360,536
|
|
20230825,140600,1342512460,8370,8380,8380,8370,2783
|
|
20230825,140500,1319213560,8380,8380,8390,8380,338
|
|
20230825,140400,1316381080,8380,8390,8390,8380,2436
|
|
20230825,140300,1295967360,8380,8380,8390,8380,822
|
|
20230825,140200,1289078000,8380,8380,8380,8380,27
|
|
20230825,140100,1288851740,8380,8380,8380,8380,13
|
|
20230825,140000,1288742800,8370,8380,8380,8370,288
|
|
20230825,135900,1286331860,8380,8390,8390,8380,460
|
|
20230825,135800,1282475670,8390,8380,8390,8380,136
|
|
20230825,135700,1281335850,8380,8380,8390,8380,243
|
|
20230825,135600,1279299400,8390,8390,8390,8390,120
|
|
20230825,135500,1278292600,8400,8400,8400,8390,37
|
|
20230825,135400,1277982120,8400,8390,8400,8390,299
|
|
20230825,135300,1275473500,8390,8390,8390,8390,61
|
|
20230825,135200,1274961710,8390,8390,8390,8390,0
|
|
20230825,135100,1274961710,8390,8380,8390,8370,406
|
|
20230825,135000,1271556260,8380,8380,8380,8380,14
|
|
20230825,134900,1271438940,8380,8380,8380,8380,203
|
|
20230825,134800,1269737800,8380,8380,8380,8380,149
|
|
20230825,134700,1268489180,8380,8380,8380,8380,188
|
|
20230825,134600,1266913740,8370,8370,8370,8370,94
|
|
20230825,134500,1266126960,8380,8370,8380,8370,698
|
|
20230825,134400,1260284450,8380,8380,8380,8380,323
|
|
20230825,134300,1257577710,8380,8390,8390,8370,952
|
|
20230825,134200,1249601080,8390,8390,8390,8390,797
|
|
20230825,134100,1242914250,8390,8390,8390,8390,427
|
|
20230825,134000,1239331720,8390,8390,8390,8390,0
|
|
20230825,133900,1239331720,8390,8400,8400,8390,13
|
|
20230825,133800,1239222530,8400,8400,8400,8400,1
|
|
20230825,133700,1239214130,8400,8390,8400,8390,173
|
|
20230825,133600,1237761260,8390,8390,8390,8390,34
|
|
20230825,133500,1237476000,8390,8390,8400,8390,170
|
|
20230825,133400,1236049430,8390,8390,8390,8390,90
|
|
20230825,133300,1235294330,8400,8390,8400,8390,45
|
|
20230825,133200,1234916660,8390,8410,8410,8390,1001
|
|
20230825,133100,1226512530,8410,8410,8410,8410,102
|
|
20230825,133000,1225654710,8410,8410,8410,8400,142
|
|
20230825,132900,1224461850,8410,8410,8410,8410,102
|
|
20230825,132800,1223604030,8410,8410,8410,8410,61
|
|
20230825,132700,1223091020,8410,8400,8410,8400,2
|
|
20230825,132600,1223074210,8410,8410,8410,8410,48
|
|
20230825,132500,1222670530,8410,8410,8410,8410,20
|
|
20230825,132400,1222502330,8410,8400,8410,8400,792
|
|
20230825,132300,1215847030,8400,8400,8400,8390,118
|
|
20230825,132200,1214856840,8400,8400,8400,8400,110
|
|
20230825,132100,1213932840,8400,8400,8400,8400,57
|
|
20230825,132000,1213454040,8400,8400,8400,8400,59
|
|
20230825,131900,1212958440,8400,8400,8400,8400,546
|
|
20230825,131800,1208372040,8400,8400,8400,8400,301
|
|
20230825,131700,1205843640,8390,8390,8390,8390,110
|
|
20230825,131600,1204920740,8400,8400,8400,8400,100
|
|
20230825,131500,1204080740,8400,8390,8400,8390,59
|
|
20230825,131400,1203585720,8390,8390,8390,8380,110
|
|
20230825,131300,1202663790,8390,8390,8390,8390,2
|
|
20230825,131200,1202647010,8390,8390,8390,8390,112
|
|
20230825,131100,1201707330,8380,8390,8390,8380,99
|
|
20230825,131000,1200877690,8400,8390,8400,8390,54
|
|
20230825,130900,1200424590,8390,8390,8390,8390,382
|
|
20230825,130800,1197219610,8390,8400,8400,8390,172
|
|
20230825,130700,1195774870,8390,8400,8410,8390,403
|
|
20230825,130600,1192390890,8390,8390,8390,8370,184
|
|
20230825,130500,1190847530,8370,8370,8370,8370,82
|
|
20230825,130400,1190161190,8410,8410,8410,8410,20
|
|
20230825,130300,1189992990,8410,8410,8410,8410,118
|
|
20230825,130200,1189000610,8410,8410,8410,8410,0
|
|
20230825,130100,1189000610,8410,8410,8410,8410,1
|
|
20230825,130000,1188992200,8360,8360,8360,8360,0
|
|
20230825,125900,1188992200,8360,8360,8360,8360,0
|
|
20230825,125800,1188992200,8360,8370,8410,8360,191
|
|
20230825,125700,1187394070,8410,8380,8410,8370,13
|
|
20230825,125600,1187285160,8410,8400,8410,8400,761
|
|
20230825,125500,1180892750,8400,8400,8400,8400,0
|
|
20230825,125400,1180892750,8400,8370,8400,8360,220
|
|
20230825,125300,1179052170,8400,8400,8400,8370,110
|
|
20230825,125200,1178130150,8420,8420,8420,8420,0
|
|
20230825,125100,1178130150,8420,8400,8420,8400,16
|
|
20230825,125000,1177995730,8440,8440,8440,8440,0
|
|
20230825,124900,1177995730,8440,8400,8450,8400,231
|
|
20230825,124800,1176053670,8400,8380,8400,8380,566
|
|
20230825,124700,1171308370,8380,8370,8380,8370,25
|
|
20230825,124600,1171099110,8360,8330,8370,8330,637
|
|
20230825,124500,1165781790,8330,8360,8360,8330,4525
|
|
20230825,124400,1128027330,8350,8360,8360,8350,121
|
|
20230825,124300,1127016750,8360,8360,8360,8350,468
|
|
20230825,124200,1123108130,8360,8370,8370,8360,128
|
|
20230825,124100,1122038030,8350,8380,8380,8350,2945
|
|
20230825,124000,1097425710,8380,8370,8380,8370,97
|
|
20230825,123900,1096613760,8370,8370,8370,8370,193
|
|
20230825,123800,1094998350,8370,8370,8370,8360,305
|
|
20230825,123700,1092446170,8370,8370,8380,8370,385
|
|
20230825,123600,1089222390,8380,8380,8380,8380,0
|
|
20230825,123500,1089222390,8380,8380,8380,8370,69
|
|
20230825,123400,1088644370,8380,8370,8380,8370,481
|
|
20230825,123300,1084618060,8360,8380,8380,8360,404
|
|
20230825,123200,1081236500,8380,8400,8400,8370,111
|
|
20230825,123100,1080307380,8360,8370,8370,8360,949
|
|
20230825,123000,1072364470,8400,8400,8400,8370,1005
|
|
20230825,122900,1063943250,8400,8390,8400,8390,127
|
|
20230825,122800,1062877120,8400,8400,8400,8400,2
|
|
20230825,122700,1062860320,8400,8390,8400,8390,148
|
|
20230825,122600,1061618570,8400,8400,8400,8390,632
|
|
20230825,122500,1056315700,8400,8410,8410,8400,352
|
|
20230825,122400,1053358860,8410,8410,8410,8410,29
|
|
20230825,122300,1053114970,8420,8420,8420,8410,92
|
|
20230825,122200,1052341170,8410,8410,8410,8410,163
|
|
20230825,122100,1050970340,8410,8410,8410,8400,20
|
|
20230825,122000,1050802160,8410,8410,8410,8410,120
|
|
20230825,121900,1049792960,8410,8400,8410,8400,357
|
|
20230825,121800,1046794150,8390,8400,8400,8390,262
|
|
20230825,121700,1044595470,8400,8400,8400,8390,669
|
|
20230825,121600,1038979870,8400,8400,8400,8400,7
|
|
20230825,121500,1038921070,8400,8400,8400,8400,64
|
|
20230825,121400,1038383470,8390,8390,8390,8390,541
|
|
20230825,121300,1033844480,8390,8420,8420,8390,2376
|
|
20230825,121200,1013892090,8420,8420,8420,8410,908
|
|
20230825,121100,1006255460,8420,8430,8430,8420,2592
|
|
20230825,121000,984429720,8430,8440,8440,8430,2089
|
|
20230825,120900,966818860,8440,8430,8440,8430,718
|
|
20230825,120800,960765020,8440,8440,8440,8440,139
|
|
20230825,120700,959591860,8430,8430,8440,8430,230
|
|
20230825,120600,957651960,8430,8430,8430,8430,1
|
|
20230825,120500,957643530,8430,8420,8430,8420,93
|
|
20230825,120400,956859640,8430,8430,8430,8430,595
|
|
20230825,120300,951843790,8430,8440,8440,8430,105
|
|
20230825,120200,950958590,8430,8440,8440,8430,323
|
|
20230825,120100,948233880,8440,8440,8440,8440,50
|
|
20230825,120000,947811880,8440,8430,8440,8430,678
|
|
20230825,115900,942094860,8440,8440,8440,8440,860
|
|
20230825,115800,934836460,8460,8460,8460,8460,20
|
|
20230825,115700,934667260,8460,8450,8460,8450,136
|
|
20230825,115600,933518020,8450,8460,8460,8440,643
|
|
20230825,115500,928090260,8440,8460,8460,8440,118
|
|
20230825,115400,927093260,8450,8460,8460,8450,140
|
|
20230825,115300,925910160,8460,8450,8460,8450,156
|
|
20230825,115200,924591850,8450,8450,8450,8440,70
|
|
20230825,115100,924000460,8450,8460,8460,8450,168
|
|
20230825,115000,922580080,8440,8450,8450,8440,620
|
|
20230825,114900,917342090,8460,8460,8460,8450,579
|
|
20230825,114800,912448600,8460,8480,8480,8450,1144
|
|
20230825,114700,902768520,8470,8500,8500,8470,878
|
|
20230825,114600,895326250,8490,8500,8500,8490,244
|
|
20230825,114500,893254670,8490,8480,8500,8480,1521
|
|
20230825,114400,880344940,8490,8500,8500,8480,1936
|
|
20230825,114300,863893260,8500,8510,8510,8500,1727
|
|
20230825,114200,849199750,8510,8520,8520,8510,122
|
|
20230825,114100,848161320,8520,8510,8520,8510,114
|
|
20230825,114000,847191170,8530,8520,8530,8520,50
|
|
20230825,113900,846765160,8520,8530,8530,8520,101
|
|
20230825,113800,845904630,8530,8520,8530,8520,136
|
|
20230825,113700,844745710,8530,8520,8530,8520,26
|
|
20230825,113600,844524160,8520,8520,8530,8520,162
|
|
20230825,113500,843143140,8520,8510,8520,8510,237
|
|
20230825,113400,841124370,8510,8510,8520,8510,1298
|
|
20230825,113300,830078380,8520,8520,8520,8510,604
|
|
20230825,113200,824937860,8520,8500,8520,8500,331
|
|
20230825,113100,822118170,8500,8500,8510,8500,515
|
|
20230825,113000,817740620,8500,8510,8510,8500,80
|
|
20230825,112900,817060570,8520,8520,8520,8500,393
|
|
20230825,112800,813714230,8520,8510,8520,8510,1532
|
|
20230825,112700,800676690,8520,8520,8520,8510,101
|
|
20230825,112600,799817120,8510,8520,8520,8510,131
|
|
20230825,112500,798701100,8530,8530,8530,8530,0
|
|
20230825,112400,798701100,8530,8510,8530,8510,143
|
|
20230825,112300,797483810,8530,8530,8530,8530,84
|
|
20230825,112200,796767290,8530,8520,8540,8500,3961
|
|
20230825,112100,763034810,8540,8540,8550,8530,2135
|
|
20230825,112000,744816840,8550,8550,8550,8550,107
|
|
20230825,111900,743901990,8540,8540,8540,8540,186
|
|
20230825,111800,742313550,8550,8560,8560,8550,40
|
|
20230825,111700,741971540,8540,8550,8560,8540,211
|
|
20230825,111600,740169480,8560,8560,8560,8560,2
|
|
20230825,111500,740152360,8560,8560,8560,8540,3442
|
|
20230825,111400,710744610,8560,8560,8560,8560,2364
|
|
20230825,111300,690508770,8570,8570,8570,8570,16
|
|
20230825,111200,690371650,8560,8570,8570,8560,82
|
|
20230825,111100,689669720,8570,8570,8570,8570,2
|
|
20230825,111000,689652580,8570,8570,8570,8570,31
|
|
20230825,110900,689386910,8570,8580,8580,8570,204
|
|
20230825,110800,687637850,8580,8570,8580,8560,190
|
|
20230825,110700,686009460,8560,8570,8570,8560,161
|
|
20230825,110600,684630080,8590,8580,8590,8580,80
|
|
20230825,110500,683943450,8570,8570,8570,8570,282
|
|
20230825,110400,681526710,8570,8580,8580,8570,1748
|
|
20230825,110300,666541560,8590,8590,8590,8590,226
|
|
20230825,110200,664600220,8600,8600,8600,8600,7
|
|
20230825,110100,664540020,8600,8590,8600,8590,136
|
|
20230825,110000,663371750,8610,8610,8610,8610,1
|
|
20230825,105900,663363140,8590,8590,8590,8590,191
|
|
20230825,105800,661722450,8610,8610,8610,8610,1
|
|
20230825,105700,661713840,8590,8610,8610,8590,17
|
|
20230825,105600,661567770,8620,8620,8620,8620,100
|
|
20230825,105500,660705770,8620,8620,8620,8620,37
|
|
20230825,105400,660386830,8580,8580,8580,8580,0
|
|
20230825,105300,660386830,8580,8580,8580,8580,179
|
|
20230825,105200,658851010,8580,8590,8590,8580,100
|
|
20230825,105100,657992410,8590,8600,8600,8590,314
|
|
20230825,105000,655295050,8590,8590,8590,8590,15
|
|
20230825,104900,655166200,8590,8600,8600,8590,261
|
|
20230825,104800,652922760,8600,8600,8600,8600,0
|
|
20230825,104700,652922760,8600,8600,8600,8600,0
|
|
20230825,104600,652922760,8600,8600,8600,8600,0
|
|
20230825,104500,652922760,8600,8600,8600,8600,799
|
|
20230825,104400,646051360,8600,8600,8600,8600,59
|
|
20230825,104300,645543960,8620,8620,8620,8620,17
|
|
20230825,104200,645397420,8620,8620,8620,8620,58
|
|
20230825,104100,644897460,8620,8600,8620,8600,56
|
|
20230825,104000,644415840,8620,8620,8620,8620,0
|
|
20230825,103900,644415840,8620,8620,8620,8620,0
|
|
20230825,103800,644415840,8620,8600,8620,8600,2228
|
|
20230825,103700,625235440,8590,8600,8600,8590,82
|
|
20230825,103600,624530440,8610,8610,8610,8610,1
|
|
20230825,103500,624521830,8580,8590,8590,8580,246
|
|
20230825,103400,622410500,8590,8590,8590,8590,8
|
|
20230825,103300,622341780,8590,8590,8590,8590,1090
|
|
20230825,103200,612978680,8590,8610,8610,8590,323
|
|
20230825,103100,610203910,8610,8610,8610,8610,0
|
|
20230825,103000,610203910,8610,8610,8610,8590,153
|
|
20230825,102900,608888300,8610,8600,8610,8600,331
|
|
20230825,102800,606041690,8600,8610,8610,8600,33
|
|
20230825,102700,605757690,8630,8630,8630,8630,1
|
|
20230825,102600,605749060,8630,8630,8630,8630,0
|
|
20230825,102500,605749060,8630,8630,8630,8630,1
|
|
20230825,102400,605740430,8640,8640,8640,8640,112
|
|
20230825,102300,604772750,8650,8650,8650,8650,0
|
|
20230825,102200,604772750,8650,8640,8650,8640,707
|
|
20230825,102100,598664260,8640,8640,8640,8640,2
|
|
20230825,102000,598646980,8590,8600,8600,8590,525
|
|
20230825,101900,594137080,8600,8620,8640,8600,385
|
|
20230825,101800,590823000,8640,8620,8640,8620,41
|
|
20230825,101700,590469560,8610,8610,8610,8610,88
|
|
20230825,101600,589711880,8610,8620,8620,8610,4
|
|
20230825,101500,589677410,8620,8630,8630,8620,136
|
|
20230825,101400,588503840,8630,8620,8630,8610,214
|
|
20230825,101300,586659330,8610,8630,8630,8610,28
|
|
20230825,101200,586418140,8630,8630,8630,8630,377
|
|
20230825,101100,583164630,8630,8600,8630,8580,206
|
|
20230825,101000,581388990,8600,8570,8600,8570,194
|
|
20230825,100900,579726290,8570,8570,8570,8550,761
|
|
20230825,100800,573208060,8570,8570,8570,8570,1
|
|
20230825,100700,573199490,8560,8570,8570,8560,887
|
|
20230825,100600,565606330,8570,8570,8570,8570,474
|
|
20230825,100500,561544150,8580,8590,8590,8580,176
|
|
20230825,100400,560034060,8590,8590,8620,8590,309
|
|
20230825,100300,557379220,8580,8580,8590,8570,117
|
|
20230825,100200,556375680,8580,8580,8580,8580,0
|
|
20230825,100100,556375680,8580,8580,8580,8580,207
|
|
20230825,100000,554599620,8580,8560,8580,8560,2
|
|
20230825,095900,554582480,8580,8590,8590,8570,365
|
|
20230825,095800,551453400,8590,8570,8590,8570,503
|
|
20230825,095700,547142650,8570,8570,8590,8570,622
|
|
20230825,095600,541810360,8570,8570,8570,8570,305
|
|
20230825,095500,539196510,8550,8570,8570,8550,80
|
|
20230825,095400,538511820,8570,8560,8570,8560,263
|
|
20230825,095300,536259920,8560,8570,8570,8550,1251
|
|
20230825,095200,525556460,8570,8600,8600,8570,5689
|
|
20230825,095100,476721140,8590,8610,8610,8590,4595
|
|
20230825,095000,437242270,8600,8610,8610,8600,60
|
|
20230825,094900,436726250,8600,8600,8600,8600,148
|
|
20230825,094800,435453450,8620,8600,8620,8600,161
|
|
20230825,094700,434067630,8620,8620,8620,8600,799
|
|
20230825,094600,427190730,8610,8610,8620,8610,369
|
|
20230825,094500,424013600,8610,8610,8610,8600,23
|
|
20230825,094400,423815680,8620,8610,8620,8600,581
|
|
20230825,094300,418816570,8620,8640,8640,8620,85
|
|
20230825,094200,418082250,8640,8600,8640,8600,282
|
|
20230825,094100,415657010,8640,8640,8640,8640,10
|
|
20230825,094000,415570610,8640,8640,8640,8600,168
|
|
20230825,093900,414125690,8600,8610,8640,8600,275
|
|
20230825,093800,411759610,8610,8640,8640,8610,249
|
|
20230825,093700,409615420,8650,8620,8660,8590,1944
|
|
20230825,093600,392887820,8660,8620,8660,8620,443
|
|
20230825,093500,389068520,8660,8650,8660,8620,156
|
|
20230825,093400,387719250,8640,8650,8650,8640,183
|
|
20230825,093300,386137920,8650,8600,8650,8600,503
|
|
20230825,093200,381812020,8650,8650,8660,8600,2347
|
|
20230825,093100,361594670,8650,8660,8660,8650,502
|
|
20230825,093000,357247400,8680,8670,8680,8660,584
|
|
20230825,092900,352187130,8680,8680,8680,8680,192
|
|
20230825,092800,350520570,8700,8700,8700,8700,9
|
|
20230825,092700,350442270,8700,8700,8700,8700,0
|
|
20230825,092600,350442270,8700,8700,8700,8700,275
|
|
20230825,092500,348049770,8670,8700,8700,8670,66
|
|
20230825,092400,347476830,8720,8710,8720,8700,4877
|
|
20230825,092300,305005290,8720,8650,8720,8650,931
|
|
20230825,092200,296909610,8650,8620,8650,8620,289
|
|
20230825,092100,294418340,8650,8650,8650,8620,151
|
|
20230825,092000,293116430,8630,8650,8650,8630,263
|
|
20230825,091900,290844590,8650,8680,8680,8620,722
|
|
20230825,091800,284606090,8660,8660,8660,8660,25
|
|
20230825,091700,284389590,8690,8690,8690,8690,0
|
|
20230825,091600,284389590,8690,8690,8690,8690,4
|
|
20230825,091500,284354830,8650,8650,8690,8650,18
|
|
20230825,091400,284199090,8640,8610,8640,8610,192
|
|
20230825,091300,282543840,8600,8620,8620,8600,1730
|
|
20230825,091200,267655610,8620,8620,8620,8620,17
|
|
20230825,091100,267509070,8640,8620,8650,8620,40
|
|
20230825,091000,267163260,8650,8650,8650,8610,961
|
|
20230825,090900,258875970,8640,8630,8640,8630,922
|
|
20230825,090800,250916840,8630,8620,8630,8610,1624
|
|
20230825,090700,236922090,8630,8610,8640,8600,407
|
|
20230825,090600,233414790,8600,8680,8680,8590,3355
|
|
20230825,090500,204495880,8710,8650,8710,8650,56
|
|
20230825,090400,204011130,8650,8630,8740,8630,175
|
|
20230825,090300,202500610,8600,8600,8630,8580,3486
|
|
20230825,090200,172526880,8630,8720,8720,8600,6769
|
|
20230825,090100,114149210,8660,8750,8790,8660,2982
|
|
20230825,090000,88208080,8750,8750,8800,8670,10095
|