652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194900,2043426140,9470,9470,9470,9470,3740
|
|
20230825,194800,2043426140,9470,9470,9470,9470,0
|
|
20230825,194700,2043426140,9470,9470,9470,9470,0
|
|
20230825,194600,2043426140,9470,9470,9470,9470,0
|
|
20230825,194500,2043426140,9470,9470,9470,9470,0
|
|
20230825,194400,2043426140,9470,9470,9470,9470,0
|
|
20230825,194300,2043426140,9470,9470,9470,9470,0
|
|
20230825,194200,2043426140,9470,9470,9470,9470,0
|
|
20230825,194100,2043426140,9470,9470,9470,9470,0
|
|
20230825,194000,2043426140,9470,9470,9470,9470,0
|
|
20230825,193900,2043426140,9470,9470,9470,9470,0
|
|
20230825,193800,2043426140,9470,9470,9470,9470,0
|
|
20230825,193700,2043426140,9470,9470,9470,9470,0
|
|
20230825,193600,2043426140,9470,9470,9470,9470,0
|
|
20230825,193500,2043426140,9470,9470,9470,9470,0
|
|
20230825,193400,2043426140,9470,9470,9470,9470,0
|
|
20230825,193300,2043426140,9470,9470,9470,9470,0
|
|
20230825,193200,2043426140,9470,9470,9470,9470,0
|
|
20230825,193100,2043426140,9470,9470,9470,9470,0
|
|
20230825,193000,2043426140,9470,9470,9470,9470,0
|
|
20230825,192900,2043426140,9470,9470,9470,9470,0
|
|
20230825,192800,2043426140,9470,9470,9470,9470,0
|
|
20230825,192700,2043426140,9470,9470,9470,9470,0
|
|
20230825,192600,2043426140,9470,9470,9470,9470,0
|
|
20230825,192500,2043426140,9470,9470,9470,9470,0
|
|
20230825,192400,2043426140,9470,9470,9470,9470,0
|
|
20230825,192300,2043426140,9470,9470,9470,9470,0
|
|
20230825,192200,2043426140,9470,9470,9470,9470,0
|
|
20230825,192100,2043426140,9470,9470,9470,9470,0
|
|
20230825,192000,2043426140,9470,9470,9470,9470,0
|
|
20230825,191900,2043426140,9470,9470,9470,9470,3740
|
|
20230825,191800,2043426140,9470,9470,9470,9470,0
|
|
20230825,191700,2043426140,9470,9470,9470,9470,0
|
|
20230825,191600,2043426140,9470,9470,9470,9470,0
|
|
20230825,191500,2043426140,9470,9470,9470,9470,0
|
|
20230825,191400,2043426140,9470,9470,9470,9470,0
|
|
20230825,191300,2043426140,9470,9470,9470,9470,0
|
|
20230825,191200,2043426140,9470,9470,9470,9470,0
|
|
20230825,191100,2043426140,9470,9470,9470,9470,0
|
|
20230825,191000,2043426140,9470,9470,9470,9470,0
|
|
20230825,190900,2043426140,9470,9470,9470,9470,0
|
|
20230825,190800,2043426140,9470,9470,9470,9470,0
|
|
20230825,190700,2043426140,9470,9470,9470,9470,0
|
|
20230825,190600,2043426140,9470,9470,9470,9470,0
|
|
20230825,190500,2043426140,9470,9470,9470,9470,0
|
|
20230825,190400,2043426140,9470,9470,9470,9470,0
|
|
20230825,190300,2043426140,9470,9470,9470,9470,0
|
|
20230825,190200,2043426140,9470,9470,9470,9470,0
|
|
20230825,190100,2043426140,9470,9470,9470,9470,0
|
|
20230825,190000,2043426140,9470,9470,9470,9470,0
|
|
20230825,185900,2043426140,9470,9470,9470,9470,0
|
|
20230825,185800,2043426140,9470,9470,9470,9470,0
|
|
20230825,185700,2043426140,9470,9470,9470,9470,0
|
|
20230825,185600,2043426140,9470,9470,9470,9470,0
|
|
20230825,185500,2043426140,9470,9470,9470,9470,0
|
|
20230825,185400,2043426140,9470,9470,9470,9470,0
|
|
20230825,185300,2043426140,9470,9470,9470,9470,0
|
|
20230825,185200,2043426140,9470,9470,9470,9470,0
|
|
20230825,185100,2043426140,9470,9470,9470,9470,0
|
|
20230825,185000,2043426140,9470,9470,9470,9470,0
|
|
20230825,184900,2043426140,9470,9470,9470,9470,3740
|
|
20230825,184800,2043426140,9470,9470,9470,9470,0
|
|
20230825,184700,2043426140,9470,9470,9470,9470,0
|
|
20230825,184600,2043426140,9470,9470,9470,9470,0
|
|
20230825,184500,2043426140,9470,9470,9470,9470,0
|
|
20230825,184400,2043426140,9470,9470,9470,9470,0
|
|
20230825,184300,2043426140,9470,9470,9470,9470,0
|
|
20230825,184200,2043426140,9470,9470,9470,9470,0
|
|
20230825,184100,2043426140,9470,9470,9470,9470,0
|
|
20230825,184000,2043426140,9470,9470,9470,9470,0
|
|
20230825,183900,2043426140,9470,9470,9470,9470,0
|
|
20230825,183800,2043426140,9470,9470,9470,9470,0
|
|
20230825,183700,2043426140,9470,9470,9470,9470,0
|
|
20230825,183600,2043426140,9470,9470,9470,9470,0
|
|
20230825,183500,2043426140,9470,9470,9470,9470,0
|
|
20230825,183400,2043426140,9470,9470,9470,9470,0
|
|
20230825,183300,2043426140,9470,9470,9470,9470,0
|
|
20230825,183200,2043426140,9470,9470,9470,9470,0
|
|
20230825,183100,2043426140,9470,9470,9470,9470,0
|
|
20230825,183000,2043426140,9470,9470,9470,9470,0
|
|
20230825,182900,2043426140,9470,9470,9470,9470,0
|
|
20230825,182800,2043426140,9470,9470,9470,9470,0
|
|
20230825,182700,2043426140,9470,9470,9470,9470,0
|
|
20230825,182600,2043426140,9470,9470,9470,9470,0
|
|
20230825,182500,2043426140,9470,9470,9470,9470,0
|
|
20230825,182400,2043426140,9470,9470,9470,9470,0
|
|
20230825,182300,2043426140,9470,9470,9470,9470,0
|
|
20230825,182200,2043426140,9470,9470,9470,9470,0
|
|
20230825,182100,2043426140,9470,9470,9470,9470,0
|
|
20230825,182000,2043426140,9470,9470,9470,9470,0
|
|
20230825,181900,2043426140,9470,9470,9470,9470,3740
|
|
20230825,181800,2043426140,9470,9470,9470,9470,0
|
|
20230825,181700,2043426140,9470,9470,9470,9470,0
|
|
20230825,181600,2043426140,9470,9470,9470,9470,0
|
|
20230825,181500,2043426140,9470,9470,9470,9470,0
|
|
20230825,181400,2043426140,9470,9470,9470,9470,0
|
|
20230825,181300,2043426140,9470,9470,9470,9470,0
|
|
20230825,181200,2043426140,9470,9470,9470,9470,0
|
|
20230825,181100,2043426140,9470,9470,9470,9470,0
|
|
20230825,181000,2043426140,9470,9470,9470,9470,0
|
|
20230825,180900,2043426140,9470,9470,9470,9470,0
|
|
20230825,180800,2043426140,9470,9470,9470,9470,0
|
|
20230825,180700,2043426140,9470,9470,9470,9470,0
|
|
20230825,180600,2043426140,9470,9470,9470,9470,0
|
|
20230825,180500,2043426140,9470,9470,9470,9470,0
|
|
20230825,180400,2043426140,9470,9470,9470,9470,0
|
|
20230825,180300,2043426140,9470,9470,9470,9470,0
|
|
20230825,180200,2043426140,9470,9470,9470,9470,0
|
|
20230825,180100,2043426140,9470,9470,9470,9470,0
|
|
20230825,180000,2043426140,9470,9470,9470,9470,0
|
|
20230825,175900,2043426140,9470,9470,9470,9470,0
|
|
20230825,175800,2043426140,9470,9470,9470,9470,0
|
|
20230825,175700,2043426140,9470,9470,9470,9470,0
|
|
20230825,175600,2043426140,9470,9470,9470,9470,0
|
|
20230825,175500,2043426140,9470,9470,9470,9470,0
|
|
20230825,175400,2043426140,9470,9470,9470,9470,0
|
|
20230825,175300,2043426140,9470,9470,9470,9470,0
|
|
20230825,175200,2043426140,9470,9470,9470,9470,0
|
|
20230825,175100,2043426140,9470,9470,9470,9470,0
|
|
20230825,175000,2043426140,9470,9470,9470,9470,0
|
|
20230825,174900,2043426140,9470,9470,9470,9470,3740
|
|
20230825,174800,2043426140,9470,9470,9470,9470,0
|
|
20230825,174700,2043426140,9470,9470,9470,9470,0
|
|
20230825,174600,2043426140,9470,9470,9470,9470,0
|
|
20230825,174500,2043426140,9470,9470,9470,9470,0
|
|
20230825,174400,2043426140,9470,9470,9470,9470,0
|
|
20230825,174300,2043426140,9470,9470,9470,9470,0
|
|
20230825,174200,2043426140,9470,9470,9470,9470,0
|
|
20230825,174100,2043426140,9470,9470,9470,9470,0
|
|
20230825,174000,2043426140,9470,9470,9470,9470,0
|
|
20230825,173900,2043426140,9470,9470,9470,9470,0
|
|
20230825,173800,2043426140,9470,9470,9470,9470,0
|
|
20230825,173700,2043426140,9470,9470,9470,9470,0
|
|
20230825,173600,2043426140,9470,9470,9470,9470,0
|
|
20230825,173500,2043426140,9470,9470,9470,9470,0
|
|
20230825,173400,2043426140,9470,9470,9470,9470,0
|
|
20230825,173300,2043426140,9470,9470,9470,9470,0
|
|
20230825,173200,2043426140,9470,9470,9470,9470,0
|
|
20230825,173100,2043426140,9470,9470,9470,9470,0
|
|
20230825,173000,2043426140,9470,9470,9470,9470,0
|
|
20230825,172900,2043426140,9470,9470,9470,9470,0
|
|
20230825,172800,2043426140,9470,9470,9470,9470,0
|
|
20230825,172700,2043426140,9470,9470,9470,9470,0
|
|
20230825,172600,2043426140,9470,9470,9470,9470,0
|
|
20230825,172500,2043426140,9470,9470,9470,9470,0
|
|
20230825,172400,2043426140,9470,9470,9470,9470,0
|
|
20230825,172300,2043426140,9470,9470,9470,9470,0
|
|
20230825,172200,2043426140,9470,9470,9470,9470,0
|
|
20230825,172100,2043426140,9470,9470,9470,9470,0
|
|
20230825,172000,2043426140,9470,9470,9470,9470,0
|
|
20230825,171900,2043426140,9470,9470,9470,9470,3740
|
|
20230825,171800,2043426140,9470,9470,9470,9470,0
|
|
20230825,171700,2043426140,9470,9470,9470,9470,0
|
|
20230825,171600,2043426140,9470,9470,9470,9470,0
|
|
20230825,171500,2043426140,9470,9470,9470,9470,0
|
|
20230825,171400,2043426140,9470,9470,9470,9470,0
|
|
20230825,171300,2043426140,9470,9470,9470,9470,0
|
|
20230825,171200,2043426140,9470,9470,9470,9470,0
|
|
20230825,171100,2043426140,9470,9470,9470,9470,0
|
|
20230825,171000,2043426140,9470,9470,9470,9470,0
|
|
20230825,170900,2043426140,9470,9470,9470,9470,0
|
|
20230825,170800,2043426140,9470,9470,9470,9470,0
|
|
20230825,170700,2043426140,9470,9470,9470,9470,0
|
|
20230825,170600,2043426140,9470,9470,9470,9470,0
|
|
20230825,170500,2043426140,9470,9470,9470,9470,0
|
|
20230825,170400,2043426140,9470,9470,9470,9470,0
|
|
20230825,170300,2043426140,9470,9470,9470,9470,0
|
|
20230825,170200,2043426140,9470,9470,9470,9470,0
|
|
20230825,170100,2043426140,9470,9470,9470,9470,0
|
|
20230825,170000,2043426140,9470,9470,9470,9470,0
|
|
20230825,165900,2043426140,9470,9470,9470,9470,0
|
|
20230825,165800,2043426140,9470,9470,9470,9470,0
|
|
20230825,165700,2043426140,9470,9470,9470,9470,0
|
|
20230825,165600,2043426140,9470,9470,9470,9470,0
|
|
20230825,165500,2043426140,9470,9470,9470,9470,0
|
|
20230825,165400,2043426140,9470,9470,9470,9470,0
|
|
20230825,165300,2043426140,9470,9470,9470,9470,0
|
|
20230825,165200,2043426140,9470,9470,9470,9470,0
|
|
20230825,165100,2043426140,9470,9470,9470,9470,0
|
|
20230825,165000,2043426140,9470,9470,9470,9470,0
|
|
20230825,164900,2043426140,9470,9470,9470,9470,3740
|
|
20230825,164800,2043426140,9470,9470,9470,9470,0
|
|
20230825,164700,2043426140,9470,9470,9470,9470,0
|
|
20230825,164600,2043426140,9470,9470,9470,9470,0
|
|
20230825,164500,2043426140,9470,9470,9470,9470,0
|
|
20230825,164400,2043426140,9470,9470,9470,9470,0
|
|
20230825,164300,2043426140,9470,9470,9470,9470,0
|
|
20230825,164200,2043426140,9470,9470,9470,9470,0
|
|
20230825,164100,2043426140,9470,9470,9470,9470,0
|
|
20230825,164000,2043426140,9470,9470,9470,9470,0
|
|
20230825,163900,2043426140,9470,9470,9470,9470,0
|
|
20230825,163800,2043426140,9470,9470,9470,9470,0
|
|
20230825,163700,2043426140,9470,9470,9470,9470,0
|
|
20230825,163600,2043426140,9470,9470,9470,9470,0
|
|
20230825,163500,2043426140,9470,9470,9470,9470,0
|
|
20230825,163400,2043426140,9470,9470,9470,9470,0
|
|
20230825,163300,2043426140,9470,9470,9470,9470,0
|
|
20230825,163200,2043426140,9470,9470,9470,9470,0
|
|
20230825,163100,2043426140,9470,9470,9470,9470,0
|
|
20230825,163000,2043426140,9470,9470,9470,9470,0
|
|
20230825,162900,2043426140,9470,9470,9470,9470,0
|
|
20230825,162800,2043426140,9470,9470,9470,9470,0
|
|
20230825,162700,2043426140,9470,9470,9470,9470,0
|
|
20230825,162600,2043426140,9470,9470,9470,9470,0
|
|
20230825,162500,2043426140,9470,9470,9470,9470,0
|
|
20230825,162400,2043426140,9470,9470,9470,9470,0
|
|
20230825,162300,2043426140,9470,9470,9470,9470,0
|
|
20230825,162200,2043426140,9470,9470,9470,9470,0
|
|
20230825,162100,2043426140,9470,9470,9470,9470,0
|
|
20230825,162000,2043426140,9470,9470,9470,9470,0
|
|
20230825,161900,2043426140,9470,9470,9470,9470,3740
|
|
20230825,161800,2043426140,9470,9470,9470,9470,0
|
|
20230825,161700,2043426140,9470,9470,9470,9470,0
|
|
20230825,161600,2043426140,9470,9470,9470,9470,0
|
|
20230825,161500,2043426140,9470,9470,9470,9470,0
|
|
20230825,161400,2043426140,9470,9470,9470,9470,0
|
|
20230825,161300,2043426140,9470,9470,9470,9470,0
|
|
20230825,161200,2043426140,9470,9470,9470,9470,0
|
|
20230825,161100,2043426140,9470,9470,9470,9470,0
|
|
20230825,161000,2043426140,9470,9470,9470,9470,0
|
|
20230825,160900,2043426140,9470,9470,9470,9470,0
|
|
20230825,160800,2043426140,9470,9470,9470,9470,0
|
|
20230825,160700,2043426140,9470,9470,9470,9470,0
|
|
20230825,160600,2043426140,9470,9470,9470,9470,0
|
|
20230825,160500,2043426140,9470,9470,9470,9470,0
|
|
20230825,160400,2043426140,9470,9470,9470,9470,0
|
|
20230825,160300,2043426140,9470,9470,9470,9470,0
|
|
20230825,160200,2043426140,9470,9470,9470,9470,0
|
|
20230825,160100,2043426140,9470,9470,9470,9470,0
|
|
20230825,160000,2043426140,9470,9470,9470,9470,0
|
|
20230825,155900,2043426140,9470,9470,9470,9470,0
|
|
20230825,155800,2043426140,9470,9470,9470,9470,0
|
|
20230825,155700,2043426140,9470,9470,9470,9470,0
|
|
20230825,155600,2043426140,9470,9470,9470,9470,0
|
|
20230825,155500,2043426140,9470,9470,9470,9470,0
|
|
20230825,155400,2043426140,9470,9470,9470,9470,0
|
|
20230825,155300,2043426140,9470,9470,9470,9470,0
|
|
20230825,155200,2043426140,9470,9470,9470,9470,0
|
|
20230825,155100,2043426140,9470,9470,9470,9470,0
|
|
20230825,155000,2043426140,9470,9470,9470,9470,0
|
|
20230825,154900,2043426140,9470,9470,9470,9470,3740
|
|
20230825,154800,2043426140,9470,9470,9470,9470,0
|
|
20230825,154700,2043426140,9470,9470,9470,9470,0
|
|
20230825,154600,2043426140,9470,9470,9470,9470,0
|
|
20230825,154500,2043426140,9470,9470,9470,9470,0
|
|
20230825,154400,2043426140,9470,9470,9470,9470,0
|
|
20230825,154300,2043426140,9470,9470,9470,9470,0
|
|
20230825,154200,2043426140,9470,9470,9470,9470,0
|
|
20230825,154100,2043426140,9470,9470,9470,9470,0
|
|
20230825,154000,2043426140,9470,9470,9470,9470,0
|
|
20230825,153900,2043426140,9470,9470,9470,9470,0
|
|
20230825,153800,2043426140,9470,9470,9470,9470,0
|
|
20230825,153700,2043426140,9470,9470,9470,9470,0
|
|
20230825,153600,2043426140,9470,9470,9470,9470,0
|
|
20230825,153500,2043426140,9470,9470,9470,9470,0
|
|
20230825,153400,2043426140,9470,9470,9470,9470,0
|
|
20230825,153300,2043426140,9470,9470,9470,9470,0
|
|
20230825,153200,2043426140,9470,9470,9470,9470,0
|
|
20230825,153100,2043426140,9470,9470,9470,9470,0
|
|
20230825,153000,2043426140,9470,9470,9470,9470,3740
|
|
20230825,152900,2008008340,9450,9450,9450,9450,0
|
|
20230825,152800,2008008340,9450,9450,9450,9450,0
|
|
20230825,152700,2008008340,9450,9450,9450,9450,0
|
|
20230825,152600,2008008340,9450,9450,9450,9450,0
|
|
20230825,152500,2008008340,9450,9450,9450,9450,0
|
|
20230825,152400,2008008340,9450,9450,9450,9450,0
|
|
20230825,152300,2008008340,9450,9450,9450,9450,0
|
|
20230825,152200,2008008340,9450,9450,9450,9450,0
|
|
20230825,152100,2008008340,9450,9450,9450,9450,0
|
|
20230825,152000,2008008340,9450,9450,9450,9450,0
|
|
20230825,151900,2008008340,9450,9430,9450,9430,613
|
|
20230825,151800,2002219280,9430,9440,9460,9420,3381
|
|
20230825,151700,1970303110,9440,9440,9450,9440,1821
|
|
20230825,151600,1953112070,9450,9450,9450,9440,85
|
|
20230825,151500,1952309360,9450,9440,9450,9440,730
|
|
20230825,151400,1945411080,9450,9450,9450,9440,233
|
|
20230825,151300,1943209240,9450,9450,9450,9450,146
|
|
20230825,151200,1941829540,9440,9450,9450,9440,6
|
|
20230825,151100,1941772890,9440,9440,9450,9440,99
|
|
20230825,151000,1940838310,9440,9440,9440,9440,140
|
|
20230825,150900,1939516710,9450,9440,9450,9440,421
|
|
20230825,150800,1935539330,9440,9440,9450,9440,554
|
|
20230825,150700,1930309370,9440,9440,9440,9440,340
|
|
20230825,150600,1927099770,9450,9450,9450,9450,1
|
|
20230825,150500,1927090320,9450,9450,9450,9450,18
|
|
20230825,150400,1926920220,9450,9450,9450,9440,4
|
|
20230825,150300,1926882430,9420,9460,9460,9420,71
|
|
20230825,150200,1926211970,9460,9440,9460,9410,4001
|
|
20230825,150100,1888538530,9450,9460,9470,9450,37
|
|
20230825,150000,1888188810,9450,9460,9470,9420,2865
|
|
20230825,145900,1861141730,9460,9450,9460,9450,2454
|
|
20230825,145800,1837948430,9450,9450,9450,9450,325
|
|
20230825,145700,1834877180,9440,9440,9450,9440,690
|
|
20230825,145600,1828363080,9440,9430,9440,9430,61
|
|
20230825,145500,1827787840,9430,9430,9440,9430,646
|
|
20230825,145400,1821696050,9430,9440,9440,9430,588
|
|
20230825,145300,1816151200,9430,9430,9430,9430,0
|
|
20230825,145200,1816151200,9430,9430,9430,9430,156
|
|
20230825,145100,1814680120,9430,9430,9430,9430,1
|
|
20230825,145000,1814670690,9440,9430,9440,9430,352
|
|
20230825,144900,1811351320,9430,9430,9430,9430,312
|
|
20230825,144800,1808409160,9430,9420,9430,9420,536
|
|
20230825,144700,1803357060,9430,9430,9430,9420,527
|
|
20230825,144600,1798388000,9440,9430,9440,9430,355
|
|
20230825,144500,1795040200,9430,9430,9440,9430,283
|
|
20230825,144400,1792371330,9440,9440,9440,9440,20
|
|
20230825,144300,1792182530,9440,9440,9440,9440,125
|
|
20230825,144200,1791002530,9430,9430,9430,9430,0
|
|
20230825,144100,1791002530,9430,9420,9430,9420,1087
|
|
20230825,144000,1780756120,9430,9430,9430,9430,51
|
|
20230825,143900,1780275190,9410,9410,9440,9410,1631
|
|
20230825,143800,1764921950,9410,9420,9420,9410,955
|
|
20230825,143700,1755927350,9420,9430,9430,9420,1067
|
|
20230825,143600,1745871950,9430,9430,9430,9430,1273
|
|
20230825,143500,1733867560,9440,9440,9440,9440,425
|
|
20230825,143400,1729855560,9440,9440,9440,9440,1324
|
|
20230825,143300,1717357000,9450,9450,9450,9450,0
|
|
20230825,143200,1717357000,9450,9450,9450,9450,3
|
|
20230825,143100,1717328650,9450,9450,9450,9450,101
|
|
20230825,143000,1716374200,9450,9450,9450,9440,216
|
|
20230825,142900,1714333050,9440,9450,9450,9440,50
|
|
20230825,142800,1713860640,9450,9450,9450,9450,10
|
|
20230825,142700,1713766140,9440,9470,9470,9440,334
|
|
20230825,142600,1710612760,9450,9470,9470,9440,401
|
|
20230825,142500,1706825740,9440,9440,9440,9440,0
|
|
20230825,142400,1706825740,9440,9470,9470,9440,171
|
|
20230825,142300,1705208710,9440,9450,9450,9440,344
|
|
20230825,142200,1701961090,9450,9450,9450,9450,0
|
|
20230825,142100,1701961090,9450,9450,9450,9450,130
|
|
20230825,142000,1700732590,9440,9450,9450,9440,1104
|
|
20230825,141900,1690300580,9450,9450,9450,9440,1044
|
|
20230825,141800,1680437990,9450,9450,9450,9450,1
|
|
20230825,141700,1680428540,9440,9440,9450,9440,93
|
|
20230825,141600,1679550610,9440,9440,9440,9440,150
|
|
20230825,141500,1678134610,9440,9440,9450,9440,1540
|
|
20230825,141400,1663587090,9440,9440,9440,9430,318
|
|
20230825,141300,1660587020,9440,9430,9440,9430,1513
|
|
20230825,141200,1646319300,9440,9440,9440,9440,290
|
|
20230825,141100,1643581700,9410,9450,9450,9410,3270
|
|
20230825,141000,1612755640,9450,9440,9470,9440,868
|
|
20230825,140900,1604553630,9450,9450,9450,9450,304
|
|
20230825,140800,1601680830,9470,9470,9470,9460,117
|
|
20230825,140700,1600573490,9480,9480,9480,9480,0
|
|
20230825,140600,1600573490,9480,9470,9480,9470,33
|
|
20230825,140500,1600260780,9470,9470,9470,9470,200
|
|
20230825,140400,1598366780,9480,9480,9480,9480,52
|
|
20230825,140300,1597873820,9480,9480,9480,9450,6295
|
|
20230825,140200,1538314420,9480,9500,9500,9480,512
|
|
20230825,140100,1533460620,9500,9500,9500,9500,4
|
|
20230825,140000,1533422620,9500,9500,9500,9490,7
|
|
20230825,135900,1533356130,9490,9480,9490,9480,36
|
|
20230825,135800,1533014740,9480,9490,9490,9480,700
|
|
20230825,135700,1526378200,9490,9490,9490,9480,116
|
|
20230825,135600,1525277510,9480,9490,9490,9480,272
|
|
20230825,135500,1522698940,9490,9490,9490,9490,135
|
|
20230825,135400,1521417790,9490,9490,9490,9490,116
|
|
20230825,135300,1520316950,9490,9490,9490,9490,1
|
|
20230825,135200,1520307460,9490,9490,9490,9480,38
|
|
20230825,135100,1519947160,9480,9480,9480,9480,368
|
|
20230825,135000,1516458520,9480,9480,9480,9470,411
|
|
20230825,134900,1512562450,9470,9500,9500,9470,3143
|
|
20230825,134800,1482758010,9500,9500,9500,9490,116
|
|
20230825,134700,1481657100,9500,9500,9500,9490,463
|
|
20230825,134600,1477263100,9500,9500,9500,9490,18
|
|
20230825,134500,1477092220,9500,9500,9500,9500,120
|
|
20230825,134400,1475952220,9490,9500,9500,9490,671
|
|
20230825,134300,1469577820,9490,9500,9500,9490,175
|
|
20230825,134200,1467915970,9500,9500,9500,9500,9
|
|
20230825,134100,1467830470,9490,9500,9500,9490,1295
|
|
20230825,134000,1455533020,9500,9500,9500,9500,3
|
|
20230825,133900,1455504520,9500,9500,9500,9500,38
|
|
20230825,133800,1455143520,9490,9490,9490,9490,439
|
|
20230825,133700,1450977410,9490,9490,9490,9490,212
|
|
20230825,133600,1448965530,9490,9490,9490,9490,833
|
|
20230825,133500,1441060360,9490,9500,9500,9490,305
|
|
20230825,133400,1438164900,9510,9510,9510,9510,26
|
|
20230825,133300,1437917640,9520,9510,9520,9510,104
|
|
20230825,133200,1436928350,9500,9500,9500,9500,120
|
|
20230825,133100,1435788350,9500,9500,9500,9480,1622
|
|
20230825,133000,1420386070,9500,9500,9500,9490,547
|
|
20230825,132900,1415189620,9500,9500,9500,9500,281
|
|
20230825,132800,1412520120,9500,9500,9500,9500,120
|
|
20230825,132700,1411380120,9500,9490,9500,9490,127
|
|
20230825,132600,1410174850,9490,9490,9490,9490,0
|
|
20230825,132500,1410174850,9490,9490,9490,9490,577
|
|
20230825,132400,1404699120,9490,9500,9500,9490,187
|
|
20230825,132300,1402924470,9520,9520,9520,9520,2
|
|
20230825,132200,1402905430,9480,9490,9490,9480,200
|
|
20230825,132100,1401007870,9490,9480,9490,9480,300
|
|
20230825,132000,1398161310,9480,9490,9490,9480,105
|
|
20230825,131900,1397164870,9490,9510,9510,9490,3927
|
|
20230825,131800,1359869330,9510,9510,9510,9510,1020
|
|
20230825,131700,1350169130,9510,9520,9520,9510,130
|
|
20230825,131600,1348932530,9520,9520,9520,9520,788
|
|
20230825,131500,1341430770,9530,9530,9530,9530,5
|
|
20230825,131400,1341383120,9530,9530,9530,9530,31
|
|
20230825,131300,1341087690,9530,9550,9550,9530,331
|
|
20230825,131200,1337932960,9550,9540,9550,9540,55
|
|
20230825,131100,1337407740,9530,9530,9530,9530,0
|
|
20230825,131000,1337407740,9530,9530,9530,9530,72
|
|
20230825,130900,1336721580,9530,9530,9530,9530,0
|
|
20230825,130800,1336721580,9530,9520,9530,9520,215
|
|
20230825,130700,1334674430,9530,9530,9530,9530,106
|
|
20230825,130600,1333664250,9530,9530,9530,9530,210
|
|
20230825,130500,1331662950,9550,9550,9550,9550,5
|
|
20230825,130400,1331615200,9550,9550,9550,9550,0
|
|
20230825,130300,1331615200,9550,9550,9550,9550,42
|
|
20230825,130200,1331214100,9570,9570,9570,9570,1
|
|
20230825,130100,1331204530,9520,9520,9520,9520,10
|
|
20230825,130000,1331109330,9570,9530,9570,9530,500
|
|
20230825,125900,1326334180,9530,9520,9530,9520,202
|
|
20230825,125800,1324411120,9520,9520,9530,9520,161
|
|
20230825,125700,1322878380,9530,9530,9530,9530,24
|
|
20230825,125600,1322649660,9530,9530,9530,9530,55
|
|
20230825,125500,1322125510,9530,9530,9530,9530,40
|
|
20230825,125400,1321744310,9530,9530,9530,9530,51
|
|
20230825,125300,1321258280,9550,9550,9550,9520,143
|
|
20230825,125200,1319893530,9550,9550,9550,9550,33
|
|
20230825,125100,1319578380,9550,9550,9550,9550,0
|
|
20230825,125000,1319578380,9550,9550,9550,9550,1
|
|
20230825,124900,1319568830,9520,9520,9520,9520,321
|
|
20230825,124800,1316512910,9520,9530,9530,9520,729
|
|
20230825,124700,1309570930,9530,9530,9530,9520,478
|
|
20230825,124600,1305015790,9530,9530,9530,9530,342
|
|
20230825,124500,1301756530,9530,9530,9530,9530,110
|
|
20230825,124400,1300708230,9540,9540,9540,9540,470
|
|
20230825,124300,1296224430,9540,9540,9540,9540,0
|
|
20230825,124200,1296224430,9540,9560,9560,9540,62
|
|
20230825,124100,1295632430,9540,9560,9560,9540,11
|
|
20230825,124000,1295527290,9560,9560,9560,9560,1
|
|
20230825,123900,1295517730,9580,9570,9580,9570,3
|
|
20230825,123800,1295489010,9520,9560,9580,9520,144
|
|
20230825,123700,1294116600,9560,9560,9560,9560,6
|
|
20230825,123600,1294059240,9520,9540,9540,9520,412
|
|
20230825,123500,1290136960,9530,9530,9530,9530,0
|
|
20230825,123400,1290136960,9530,9530,9530,9520,81
|
|
20230825,123300,1289365370,9520,9530,9530,9520,260
|
|
20230825,123200,1286889460,9560,9550,9560,9550,26
|
|
20230825,123100,1286641150,9530,9560,9570,9530,870
|
|
20230825,123000,1278347030,9560,9560,9560,9560,50
|
|
20230825,122900,1277869030,9550,9550,9550,9550,52
|
|
20230825,122800,1277372430,9550,9560,9570,9550,68
|
|
20230825,122700,1276722980,9550,9550,9550,9550,86
|
|
20230825,122600,1275901680,9550,9550,9550,9550,1
|
|
20230825,122500,1275892130,9520,9520,9520,9520,0
|
|
20230825,122400,1275892130,9520,9520,9520,9520,1
|
|
20230825,122300,1275882610,9520,9540,9540,9520,590
|
|
20230825,122200,1270263600,9560,9560,9560,9560,6
|
|
20230825,122100,1270206240,9560,9550,9560,9550,461
|
|
20230825,122000,1265803510,9550,9560,9560,9550,104
|
|
20230825,121900,1264810300,9560,9560,9560,9560,50
|
|
20230825,121800,1264332300,9560,9560,9560,9560,50
|
|
20230825,121700,1263854300,9570,9570,9570,9570,55
|
|
20230825,121600,1263327950,9570,9570,9570,9570,163
|
|
20230825,121500,1261768040,9560,9560,9560,9560,16
|
|
20230825,121400,1261615080,9550,9560,9560,9550,122
|
|
20230825,121300,1260449050,9560,9560,9560,9560,3
|
|
20230825,121200,1260420370,9590,9580,9590,9580,2
|
|
20230825,121100,1260401200,9570,9580,9580,9570,2263
|
|
20230825,121000,1238739810,9590,9590,9590,9590,5
|
|
20230825,120900,1238691860,9590,9590,9590,9590,25
|
|
20230825,120800,1238452110,9590,9580,9590,9580,586
|
|
20230825,120700,1232833780,9570,9570,9570,9570,160
|
|
20230825,120600,1231302580,9570,9580,9580,9570,100
|
|
20230825,120500,1230344780,9580,9580,9580,9580,0
|
|
20230825,120400,1230344780,9580,9580,9580,9580,229
|
|
20230825,120300,1228150960,9580,9570,9580,9570,282
|
|
20230825,120200,1225449440,9570,9570,9570,9570,4
|
|
20230825,120100,1225411160,9570,9570,9570,9570,0
|
|
20230825,120000,1225411160,9570,9570,9570,9570,240
|
|
20230825,115900,1223114360,9580,9580,9590,9580,106
|
|
20230825,115800,1222098580,9580,9580,9580,9570,50
|
|
20230825,115700,1221619630,9580,9580,9580,9580,10
|
|
20230825,115600,1221523830,9580,9580,9580,9580,167
|
|
20230825,115500,1219923970,9580,9580,9580,9580,336
|
|
20230825,115400,1216705090,9580,9590,9600,9580,1048
|
|
20230825,115300,1206653570,9600,9600,9600,9590,270
|
|
20230825,115200,1204063070,9600,9610,9610,9600,31
|
|
20230825,115100,1203765460,9600,9590,9600,9590,579
|
|
20230825,115000,1198207160,9590,9580,9590,9580,437
|
|
20230825,114900,1194018350,9570,9560,9570,9560,1935
|
|
20230825,114800,1175501220,9560,9560,9560,9560,61
|
|
20230825,114700,1174918060,9570,9570,9570,9570,69
|
|
20230825,114600,1174257730,9570,9570,9570,9570,501
|
|
20230825,114500,1169463160,9550,9550,9550,9550,761
|
|
20230825,114400,1162195610,9550,9540,9550,9540,39
|
|
20230825,114300,1161823280,9550,9560,9570,9550,200
|
|
20230825,114200,1159912660,9570,9570,9570,9550,292
|
|
20230825,114100,1157124000,9570,9570,9570,9570,90
|
|
20230825,114000,1156262700,9570,9570,9570,9560,510
|
|
20230825,113900,1151384070,9570,9570,9570,9570,407
|
|
20230825,113800,1147489080,9570,9560,9570,9550,218
|
|
20230825,113700,1145406110,9560,9550,9560,9550,26
|
|
20230825,113600,1145157690,9550,9540,9550,9540,190
|
|
20230825,113500,1143344430,9540,9530,9540,9530,137
|
|
20230825,113400,1142038810,9530,9520,9530,9520,83
|
|
20230825,113300,1141248640,9510,9510,9510,9510,318
|
|
20230825,113200,1138224460,9510,9510,9510,9510,4
|
|
20230825,113100,1138186420,9500,9510,9510,9500,54
|
|
20230825,113000,1137673410,9510,9510,9510,9510,220
|
|
20230825,112900,1135581210,9510,9510,9510,9510,60
|
|
20230825,112800,1135010610,9520,9520,9520,9520,0
|
|
20230825,112700,1135010610,9520,9520,9520,9520,144
|
|
20230825,112600,1133639730,9530,9500,9530,9500,216
|
|
20230825,112500,1131584670,9500,9500,9500,9500,678
|
|
20230825,112400,1125143670,9500,9510,9510,9500,3340
|
|
20230825,112300,1093408060,9540,9540,9540,9500,703
|
|
20230825,112200,1086724790,9510,9510,9510,9510,233
|
|
20230825,112100,1084508960,9510,9510,9540,9510,520
|
|
20230825,112000,1079563580,9510,9540,9540,9510,1024
|
|
20230825,111900,1069814900,9540,9540,9540,9540,21
|
|
20230825,111800,1069614560,9540,9540,9540,9540,10
|
|
20230825,111700,1069519160,9530,9530,9530,9530,144
|
|
20230825,111600,1068146840,9530,9530,9540,9530,31
|
|
20230825,111500,1067851400,9530,9540,9540,9530,1219
|
|
20230825,111400,1056224050,9530,9540,9540,9530,130
|
|
20230825,111300,1054983990,9510,9510,9510,9510,322
|
|
20230825,111200,1051921770,9540,9520,9540,9500,1215
|
|
20230825,111100,1040365360,9520,9520,9520,9520,0
|
|
20230825,111000,1040365360,9520,9530,9530,9520,36
|
|
20230825,110900,1040022380,9530,9530,9530,9520,283
|
|
20230825,110800,1037327390,9520,9520,9520,9520,30
|
|
20230825,110700,1037041790,9520,9530,9530,9520,159
|
|
20230825,110600,1035527710,9530,9530,9530,9530,6
|
|
20230825,110500,1035470530,9520,9520,9520,9520,30
|
|
20230825,110400,1035184930,9520,9530,9530,9520,63
|
|
20230825,110300,1034585070,9530,9540,9540,9530,595
|
|
20230825,110200,1028914040,9540,9540,9540,9540,9
|
|
20230825,110100,1028828180,9540,9540,9550,9540,512
|
|
20230825,110000,1023942780,9540,9550,9550,9540,1013
|
|
20230825,105900,1014278730,9540,9550,9550,9540,17
|
|
20230825,105800,1014116390,9550,9550,9550,9550,100
|
|
20230825,105700,1013161390,9550,9550,9550,9550,1
|
|
20230825,105600,1013151840,9520,9520,9520,9520,52
|
|
20230825,105500,1012656800,9520,9520,9520,9520,13
|
|
20230825,105400,1012533040,9520,9510,9520,9510,278
|
|
20230825,105300,1009889200,9510,9510,9510,9510,146
|
|
20230825,105200,1008500740,9510,9530,9530,9510,510
|
|
20230825,105100,1003648040,9530,9520,9530,9520,4
|
|
20230825,105000,1003609950,9540,9540,9540,9540,6
|
|
20230825,104900,1003552710,9540,9540,9540,9540,0
|
|
20230825,104800,1003552710,9540,9540,9540,9540,4
|
|
20230825,104700,1003514550,9510,9510,9510,9510,880
|
|
20230825,104600,995145750,9510,9520,9520,9510,817
|
|
20230825,104500,987371680,9520,9520,9520,9520,143
|
|
20230825,104400,986010320,9520,9530,9530,9520,680
|
|
20230825,104300,979534140,9530,9530,9540,9530,12
|
|
20230825,104200,979419750,9530,9550,9550,9530,1802
|
|
20230825,104100,962229070,9570,9570,9570,9560,132
|
|
20230825,104000,960966140,9570,9560,9570,9550,7
|
|
20230825,103900,960899230,9570,9560,9570,9560,501
|
|
20230825,103800,956106430,9560,9560,9560,9560,1
|
|
20230825,103700,956096870,9560,9550,9560,9550,11
|
|
20230825,103600,955991810,9560,9550,9560,9550,101
|
|
20230825,103500,955027250,9570,9570,9570,9570,0
|
|
20230825,103400,955027250,9570,9570,9570,9550,49
|
|
20230825,103300,954559180,9550,9560,9570,9550,516
|
|
20230825,103200,949621950,9560,9560,9560,9560,11
|
|
20230825,103100,949516790,9570,9560,9570,9560,303
|
|
20230825,103000,946620080,9560,9550,9560,9540,101
|
|
20230825,102900,945655940,9560,9560,9560,9560,1
|
|
20230825,102800,945646380,9560,9560,9560,9560,10
|
|
20230825,102700,945550780,9540,9560,9560,9540,507
|
|
20230825,102600,940713460,9560,9570,9570,9560,15
|
|
20230825,102500,940570010,9570,9570,9570,9570,15
|
|
20230825,102400,940426460,9570,9570,9570,9570,0
|
|
20230825,102300,940426460,9570,9540,9570,9540,111
|
|
20230825,102200,939366890,9530,9560,9560,9530,488
|
|
20230825,102100,934714260,9570,9540,9570,9540,3
|
|
20230825,102000,934685610,9540,9570,9570,9540,1562
|
|
20230825,101900,919783620,9540,9570,9570,9540,115
|
|
20230825,101800,918685050,9570,9560,9570,9560,132
|
|
20230825,101700,917421880,9560,9550,9560,9530,136
|
|
20230825,101600,916124410,9550,9550,9550,9550,0
|
|
20230825,101500,916124410,9550,9530,9550,9510,1496
|
|
20230825,101400,901868890,9530,9530,9530,9510,1356
|
|
20230825,101300,888965190,9530,9530,9530,9530,30
|
|
20230825,101200,888679290,9530,9530,9530,9530,29
|
|
20230825,101100,888402920,9530,9550,9550,9530,216
|
|
20230825,101000,886344320,9550,9520,9550,9520,238
|
|
20230825,100900,884077780,9520,9520,9520,9510,738
|
|
20230825,100800,877054020,9520,9530,9530,9520,487
|
|
20230825,100700,872414410,9530,9520,9530,9520,259
|
|
20230825,100600,869947280,9520,9530,9530,9520,1087
|
|
20230825,100500,859591170,9530,9550,9550,9530,343
|
|
20230825,100400,856322320,9540,9550,9550,9540,887
|
|
20230825,100300,847859340,9550,9550,9550,9550,455
|
|
20230825,100200,843514090,9560,9570,9570,9560,50
|
|
20230825,100100,843036080,9570,9570,9570,9570,11
|
|
20230825,100000,842930810,9560,9560,9560,9560,25
|
|
20230825,095900,842691810,9560,9560,9560,9560,4
|
|
20230825,095800,842653570,9540,9540,9540,9540,1981
|
|
20230825,095700,823754830,9550,9560,9560,9550,1411
|
|
20230825,095600,810276320,9560,9580,9580,9560,228
|
|
20230825,095500,808096250,9580,9560,9580,9560,81
|
|
20230825,095400,807321870,9580,9580,9580,9580,0
|
|
20230825,095300,807321870,9580,9560,9580,9550,14
|
|
20230825,095200,807187870,9550,9540,9550,9540,71
|
|
20230825,095100,806510100,9540,9570,9570,9540,2784
|
|
20230825,095000,779903480,9580,9590,9590,9580,53
|
|
20230825,094900,779395730,9590,9600,9600,9590,511
|
|
20230825,094800,774491400,9600,9620,9620,9600,173
|
|
20230825,094700,772830270,9620,9640,9640,9620,237
|
|
20230825,094600,770546250,9620,9610,9620,9610,409
|
|
20230825,094500,766612670,9610,9620,9620,9610,358
|
|
20230825,094400,763170320,9630,9630,9630,9620,114
|
|
20230825,094300,762072600,9630,9640,9640,9630,277
|
|
20230825,094200,759404090,9650,9670,9670,9650,596
|
|
20230825,094100,753641280,9670,9650,9680,9650,2860
|
|
20230825,094000,725999110,9650,9630,9650,9630,2616
|
|
20230825,093900,700772710,9620,9600,9620,9600,791
|
|
20230825,093800,693165900,9600,9580,9600,9570,1787
|
|
20230825,093700,676045530,9580,9580,9580,9580,1026
|
|
20230825,093600,666216450,9580,9620,9620,9580,2342
|
|
20230825,093500,643745310,9620,9620,9620,9620,283
|
|
20230825,093400,641022850,9620,9610,9630,9610,946
|
|
20230825,093300,631922150,9610,9630,9630,9610,428
|
|
20230825,093200,627806230,9630,9640,9640,9630,7
|
|
20230825,093100,627738800,9650,9640,9650,9600,218
|
|
20230825,093000,625638300,9640,9670,9670,9640,841
|
|
20230825,092900,617530520,9640,9640,9640,9630,962
|
|
20230825,092800,608261370,9640,9670,9680,9630,4505
|
|
20230825,092700,564823750,9680,9650,9690,9640,2160
|
|
20230825,092600,543935610,9640,9620,9640,9600,464
|
|
20230825,092500,539469560,9590,9590,9610,9590,3484
|
|
20230825,092400,506018360,9560,9600,9600,9560,1450
|
|
20230825,092300,492140850,9600,9590,9600,9590,234
|
|
20230825,092200,489896780,9600,9580,9600,9580,539
|
|
20230825,092100,484731490,9580,9580,9580,9570,212
|
|
20230825,092000,482702380,9600,9620,9620,9570,1033
|
|
20230825,091900,472812050,9590,9630,9630,9590,1005
|
|
20230825,091800,463161010,9600,9610,9610,9600,900
|
|
20230825,091700,454518970,9610,9650,9650,9610,1505
|
|
20230825,091600,440039560,9630,9630,9640,9630,687
|
|
20230825,091500,433422750,9630,9620,9630,9620,1875
|
|
20230825,091400,415367780,9620,9670,9700,9620,1783
|
|
20230825,091300,398168720,9700,9690,9700,9670,4992
|
|
20230825,091200,349784920,9690,9630,9690,9630,3026
|
|
20230825,091100,320571720,9640,9610,9640,9610,1375
|
|
20230825,091000,307337680,9620,9580,9620,9580,1249
|
|
20230825,090900,295356520,9580,9630,9630,9580,1125
|
|
20230825,090800,284552570,9620,9600,9630,9590,1417
|
|
20230825,090700,270943150,9600,9600,9610,9600,1782
|
|
20230825,090600,253835020,9610,9610,9610,9580,2229
|
|
20230825,090500,232436500,9620,9610,9620,9610,725
|
|
20230825,090400,225468770,9640,9570,9640,9550,3333
|
|
20230825,090300,193526650,9550,9570,9570,9520,1668
|
|
20230825,090200,177592500,9570,9470,9570,9450,2915
|
|
20230825,090100,149852900,9460,9440,9470,9410,925
|
|
20230825,090000,141107090,9400,9400,9480,9370,14541
|