660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195700,3449399370,8570,8570,8570,8570,927
|
|
20230825,195600,3449399370,8570,8570,8570,8570,0
|
|
20230825,195500,3449399370,8570,8570,8570,8570,0
|
|
20230825,195400,3449399370,8570,8570,8570,8570,0
|
|
20230825,195300,3449399370,8570,8570,8570,8570,0
|
|
20230825,195200,3449399370,8570,8570,8570,8570,0
|
|
20230825,195100,3449399370,8570,8570,8570,8570,0
|
|
20230825,195000,3449399370,8570,8570,8570,8570,0
|
|
20230825,194900,3449399370,8570,8570,8570,8570,0
|
|
20230825,194800,3449399370,8570,8570,8570,8570,0
|
|
20230825,194700,3449399370,8570,8570,8570,8570,0
|
|
20230825,194600,3449399370,8570,8570,8570,8570,0
|
|
20230825,194500,3449399370,8570,8570,8570,8570,0
|
|
20230825,194400,3449399370,8570,8570,8570,8570,0
|
|
20230825,194300,3449399370,8570,8570,8570,8570,0
|
|
20230825,194200,3449399370,8570,8570,8570,8570,0
|
|
20230825,194100,3449399370,8570,8570,8570,8570,0
|
|
20230825,194000,3449399370,8570,8570,8570,8570,0
|
|
20230825,193900,3449399370,8570,8570,8570,8570,0
|
|
20230825,193800,3449399370,8570,8570,8570,8570,0
|
|
20230825,193700,3449399370,8570,8570,8570,8570,0
|
|
20230825,193600,3449399370,8570,8570,8570,8570,0
|
|
20230825,193500,3449399370,8570,8570,8570,8570,0
|
|
20230825,193400,3449399370,8570,8570,8570,8570,0
|
|
20230825,193300,3449399370,8570,8570,8570,8570,0
|
|
20230825,193200,3449399370,8570,8570,8570,8570,0
|
|
20230825,193100,3449399370,8570,8570,8570,8570,0
|
|
20230825,193000,3449399370,8570,8570,8570,8570,0
|
|
20230825,192900,3449399370,8570,8570,8570,8570,0
|
|
20230825,192800,3449399370,8570,8570,8570,8570,0
|
|
20230825,192700,3449399370,8570,8570,8570,8570,927
|
|
20230825,192600,3449399370,8570,8570,8570,8570,0
|
|
20230825,192500,3449399370,8570,8570,8570,8570,0
|
|
20230825,192400,3449399370,8570,8570,8570,8570,0
|
|
20230825,192300,3449399370,8570,8570,8570,8570,0
|
|
20230825,192200,3449399370,8570,8570,8570,8570,0
|
|
20230825,192100,3449399370,8570,8570,8570,8570,0
|
|
20230825,192000,3449399370,8570,8570,8570,8570,0
|
|
20230825,191900,3449399370,8570,8570,8570,8570,0
|
|
20230825,191800,3449399370,8570,8570,8570,8570,0
|
|
20230825,191700,3449399370,8570,8570,8570,8570,0
|
|
20230825,191600,3449399370,8570,8570,8570,8570,0
|
|
20230825,191500,3449399370,8570,8570,8570,8570,0
|
|
20230825,191400,3449399370,8570,8570,8570,8570,0
|
|
20230825,191300,3449399370,8570,8570,8570,8570,0
|
|
20230825,191200,3449399370,8570,8570,8570,8570,0
|
|
20230825,191100,3449399370,8570,8570,8570,8570,0
|
|
20230825,191000,3449399370,8570,8570,8570,8570,0
|
|
20230825,190900,3449399370,8570,8570,8570,8570,0
|
|
20230825,190800,3449399370,8570,8570,8570,8570,0
|
|
20230825,190700,3449399370,8570,8570,8570,8570,0
|
|
20230825,190600,3449399370,8570,8570,8570,8570,0
|
|
20230825,190500,3449399370,8570,8570,8570,8570,0
|
|
20230825,190400,3449399370,8570,8570,8570,8570,0
|
|
20230825,190300,3449399370,8570,8570,8570,8570,0
|
|
20230825,190200,3449399370,8570,8570,8570,8570,0
|
|
20230825,190100,3449399370,8570,8570,8570,8570,0
|
|
20230825,190000,3449399370,8570,8570,8570,8570,0
|
|
20230825,185900,3449399370,8570,8570,8570,8570,0
|
|
20230825,185800,3449399370,8570,8570,8570,8570,0
|
|
20230825,185700,3449399370,8570,8570,8570,8570,927
|
|
20230825,185600,3449399370,8570,8570,8570,8570,0
|
|
20230825,185500,3449399370,8570,8570,8570,8570,0
|
|
20230825,185400,3449399370,8570,8570,8570,8570,0
|
|
20230825,185300,3449399370,8570,8570,8570,8570,0
|
|
20230825,185200,3449399370,8570,8570,8570,8570,0
|
|
20230825,185100,3449399370,8570,8570,8570,8570,0
|
|
20230825,185000,3449399370,8570,8570,8570,8570,0
|
|
20230825,184900,3449399370,8570,8570,8570,8570,0
|
|
20230825,184800,3449399370,8570,8570,8570,8570,0
|
|
20230825,184700,3449399370,8570,8570,8570,8570,0
|
|
20230825,184600,3449399370,8570,8570,8570,8570,0
|
|
20230825,184500,3449399370,8570,8570,8570,8570,0
|
|
20230825,184400,3449399370,8570,8570,8570,8570,0
|
|
20230825,184300,3449399370,8570,8570,8570,8570,0
|
|
20230825,184200,3449399370,8570,8570,8570,8570,0
|
|
20230825,184100,3449399370,8570,8570,8570,8570,0
|
|
20230825,184000,3449399370,8570,8570,8570,8570,0
|
|
20230825,183900,3449399370,8570,8570,8570,8570,0
|
|
20230825,183800,3449399370,8570,8570,8570,8570,0
|
|
20230825,183700,3449399370,8570,8570,8570,8570,0
|
|
20230825,183600,3449399370,8570,8570,8570,8570,0
|
|
20230825,183500,3449399370,8570,8570,8570,8570,0
|
|
20230825,183400,3449399370,8570,8570,8570,8570,0
|
|
20230825,183300,3449399370,8570,8570,8570,8570,0
|
|
20230825,183200,3449399370,8570,8570,8570,8570,0
|
|
20230825,183100,3449399370,8570,8570,8570,8570,0
|
|
20230825,183000,3449399370,8570,8570,8570,8570,0
|
|
20230825,182900,3449399370,8570,8570,8570,8570,0
|
|
20230825,182800,3449399370,8570,8570,8570,8570,0
|
|
20230825,182700,3449399370,8570,8570,8570,8570,927
|
|
20230825,182600,3449399370,8570,8570,8570,8570,0
|
|
20230825,182500,3449399370,8570,8570,8570,8570,0
|
|
20230825,182400,3449399370,8570,8570,8570,8570,0
|
|
20230825,182300,3449399370,8570,8570,8570,8570,0
|
|
20230825,182200,3449399370,8570,8570,8570,8570,0
|
|
20230825,182100,3449399370,8570,8570,8570,8570,0
|
|
20230825,182000,3449399370,8570,8570,8570,8570,0
|
|
20230825,181900,3449399370,8570,8570,8570,8570,0
|
|
20230825,181800,3449399370,8570,8570,8570,8570,0
|
|
20230825,181700,3449399370,8570,8570,8570,8570,0
|
|
20230825,181600,3449399370,8570,8570,8570,8570,0
|
|
20230825,181500,3449399370,8570,8570,8570,8570,0
|
|
20230825,181400,3449399370,8570,8570,8570,8570,0
|
|
20230825,181300,3449399370,8570,8570,8570,8570,0
|
|
20230825,181200,3449399370,8570,8570,8570,8570,0
|
|
20230825,181100,3449399370,8570,8570,8570,8570,0
|
|
20230825,181000,3449399370,8570,8570,8570,8570,0
|
|
20230825,180900,3449399370,8570,8570,8570,8570,0
|
|
20230825,180800,3449399370,8570,8570,8570,8570,0
|
|
20230825,180700,3449399370,8570,8570,8570,8570,0
|
|
20230825,180600,3449399370,8570,8570,8570,8570,0
|
|
20230825,180500,3449399370,8570,8570,8570,8570,0
|
|
20230825,180400,3449399370,8570,8570,8570,8570,0
|
|
20230825,180300,3449399370,8570,8570,8570,8570,0
|
|
20230825,180200,3449399370,8570,8570,8570,8570,0
|
|
20230825,180100,3449399370,8570,8570,8570,8570,0
|
|
20230825,180000,3449399370,8570,8570,8570,8570,0
|
|
20230825,175900,3449399370,8570,8570,8570,8570,0
|
|
20230825,175800,3449399370,8570,8570,8570,8570,0
|
|
20230825,175700,3449399370,8570,8570,8570,8570,927
|
|
20230825,175600,3449399370,8570,8570,8570,8570,0
|
|
20230825,175500,3449399370,8570,8570,8570,8570,0
|
|
20230825,175400,3449399370,8570,8570,8570,8570,0
|
|
20230825,175300,3449399370,8570,8570,8570,8570,0
|
|
20230825,175200,3449399370,8570,8570,8570,8570,0
|
|
20230825,175100,3449399370,8570,8570,8570,8570,0
|
|
20230825,175000,3449399370,8570,8570,8570,8570,0
|
|
20230825,174900,3449399370,8570,8570,8570,8570,0
|
|
20230825,174800,3449399370,8570,8570,8570,8570,0
|
|
20230825,174700,3449399370,8570,8570,8570,8570,0
|
|
20230825,174600,3449399370,8570,8570,8570,8570,0
|
|
20230825,174500,3449399370,8570,8570,8570,8570,0
|
|
20230825,174400,3449399370,8570,8570,8570,8570,0
|
|
20230825,174300,3449399370,8570,8570,8570,8570,0
|
|
20230825,174200,3449399370,8570,8570,8570,8570,0
|
|
20230825,174100,3449399370,8570,8570,8570,8570,0
|
|
20230825,174000,3449399370,8570,8570,8570,8570,0
|
|
20230825,173900,3449399370,8570,8570,8570,8570,0
|
|
20230825,173800,3449399370,8570,8570,8570,8570,0
|
|
20230825,173700,3449399370,8570,8570,8570,8570,0
|
|
20230825,173600,3449399370,8570,8570,8570,8570,0
|
|
20230825,173500,3449399370,8570,8570,8570,8570,0
|
|
20230825,173400,3449399370,8570,8570,8570,8570,0
|
|
20230825,173300,3449399370,8570,8570,8570,8570,0
|
|
20230825,173200,3449399370,8570,8570,8570,8570,0
|
|
20230825,173100,3449399370,8570,8570,8570,8570,0
|
|
20230825,173000,3449399370,8570,8570,8570,8570,0
|
|
20230825,172900,3449399370,8570,8570,8570,8570,0
|
|
20230825,172800,3449399370,8570,8570,8570,8570,0
|
|
20230825,172700,3449399370,8570,8570,8570,8570,927
|
|
20230825,172600,3449399370,8570,8570,8570,8570,0
|
|
20230825,172500,3449399370,8570,8570,8570,8570,0
|
|
20230825,172400,3449399370,8570,8570,8570,8570,0
|
|
20230825,172300,3449399370,8570,8570,8570,8570,0
|
|
20230825,172200,3449399370,8570,8570,8570,8570,0
|
|
20230825,172100,3449399370,8570,8570,8570,8570,0
|
|
20230825,172000,3449399370,8570,8570,8570,8570,0
|
|
20230825,171900,3449399370,8570,8570,8570,8570,0
|
|
20230825,171800,3449399370,8570,8570,8570,8570,0
|
|
20230825,171700,3449399370,8570,8570,8570,8570,0
|
|
20230825,171600,3449399370,8570,8570,8570,8570,0
|
|
20230825,171500,3449399370,8570,8570,8570,8570,0
|
|
20230825,171400,3449399370,8570,8570,8570,8570,0
|
|
20230825,171300,3449399370,8570,8570,8570,8570,0
|
|
20230825,171200,3449399370,8570,8570,8570,8570,0
|
|
20230825,171100,3449399370,8570,8570,8570,8570,0
|
|
20230825,171000,3449399370,8570,8570,8570,8570,0
|
|
20230825,170900,3449399370,8570,8570,8570,8570,0
|
|
20230825,170800,3449399370,8570,8570,8570,8570,0
|
|
20230825,170700,3449399370,8570,8570,8570,8570,0
|
|
20230825,170600,3449399370,8570,8570,8570,8570,0
|
|
20230825,170500,3449399370,8570,8570,8570,8570,0
|
|
20230825,170400,3449399370,8570,8570,8570,8570,0
|
|
20230825,170300,3449399370,8570,8570,8570,8570,0
|
|
20230825,170200,3449399370,8570,8570,8570,8570,0
|
|
20230825,170100,3449399370,8570,8570,8570,8570,0
|
|
20230825,170000,3449399370,8570,8570,8570,8570,0
|
|
20230825,165900,3449399370,8570,8570,8570,8570,0
|
|
20230825,165800,3449399370,8570,8570,8570,8570,0
|
|
20230825,165700,3449399370,8570,8570,8570,8570,927
|
|
20230825,165600,3449399370,8570,8570,8570,8570,0
|
|
20230825,165500,3449399370,8570,8570,8570,8570,0
|
|
20230825,165400,3449399370,8570,8570,8570,8570,0
|
|
20230825,165300,3449399370,8570,8570,8570,8570,0
|
|
20230825,165200,3449399370,8570,8570,8570,8570,0
|
|
20230825,165100,3449399370,8570,8570,8570,8570,0
|
|
20230825,165000,3449399370,8570,8570,8570,8570,0
|
|
20230825,164900,3449399370,8570,8570,8570,8570,0
|
|
20230825,164800,3449399370,8570,8570,8570,8570,0
|
|
20230825,164700,3449399370,8570,8570,8570,8570,0
|
|
20230825,164600,3449399370,8570,8570,8570,8570,0
|
|
20230825,164500,3449399370,8570,8570,8570,8570,0
|
|
20230825,164400,3449399370,8570,8570,8570,8570,0
|
|
20230825,164300,3449399370,8570,8570,8570,8570,0
|
|
20230825,164200,3449399370,8570,8570,8570,8570,0
|
|
20230825,164100,3449399370,8570,8570,8570,8570,0
|
|
20230825,164000,3449399370,8570,8570,8570,8570,0
|
|
20230825,163900,3449399370,8570,8570,8570,8570,0
|
|
20230825,163800,3449399370,8570,8570,8570,8570,0
|
|
20230825,163700,3449399370,8570,8570,8570,8570,0
|
|
20230825,163600,3449399370,8570,8570,8570,8570,0
|
|
20230825,163500,3449399370,8570,8570,8570,8570,0
|
|
20230825,163400,3449399370,8570,8570,8570,8570,0
|
|
20230825,163300,3449399370,8570,8570,8570,8570,0
|
|
20230825,163200,3449399370,8570,8570,8570,8570,0
|
|
20230825,163100,3449399370,8570,8570,8570,8570,0
|
|
20230825,163000,3449399370,8570,8570,8570,8570,0
|
|
20230825,162900,3449399370,8570,8570,8570,8570,0
|
|
20230825,162800,3449399370,8570,8570,8570,8570,0
|
|
20230825,162700,3449399370,8570,8570,8570,8570,927
|
|
20230825,162600,3449399370,8570,8570,8570,8570,0
|
|
20230825,162500,3449399370,8570,8570,8570,8570,0
|
|
20230825,162400,3449399370,8570,8570,8570,8570,0
|
|
20230825,162300,3449399370,8570,8570,8570,8570,0
|
|
20230825,162200,3449399370,8570,8570,8570,8570,0
|
|
20230825,162100,3449399370,8570,8570,8570,8570,0
|
|
20230825,162000,3449399370,8570,8570,8570,8570,0
|
|
20230825,161900,3449399370,8570,8570,8570,8570,0
|
|
20230825,161800,3449399370,8570,8570,8570,8570,0
|
|
20230825,161700,3449399370,8570,8570,8570,8570,0
|
|
20230825,161600,3449399370,8570,8570,8570,8570,0
|
|
20230825,161500,3449399370,8570,8570,8570,8570,0
|
|
20230825,161400,3449399370,8570,8570,8570,8570,0
|
|
20230825,161300,3449399370,8570,8570,8570,8570,0
|
|
20230825,161200,3449399370,8570,8570,8570,8570,0
|
|
20230825,161100,3449399370,8570,8570,8570,8570,0
|
|
20230825,161000,3449399370,8570,8570,8570,8570,0
|
|
20230825,160900,3449399370,8570,8570,8570,8570,0
|
|
20230825,160800,3449399370,8570,8570,8570,8570,0
|
|
20230825,160700,3449399370,8570,8570,8570,8570,0
|
|
20230825,160600,3449399370,8570,8570,8570,8570,0
|
|
20230825,160500,3449399370,8570,8570,8570,8570,0
|
|
20230825,160400,3449399370,8570,8570,8570,8570,0
|
|
20230825,160300,3449399370,8570,8570,8570,8570,0
|
|
20230825,160200,3449399370,8570,8570,8570,8570,0
|
|
20230825,160100,3449399370,8570,8570,8570,8570,0
|
|
20230825,160000,3449399370,8570,8570,8570,8570,0
|
|
20230825,155900,3449399370,8570,8570,8570,8570,0
|
|
20230825,155800,3449399370,8570,8570,8570,8570,0
|
|
20230825,155700,3449399370,8570,8570,8570,8570,927
|
|
20230825,155600,3449399370,8570,8570,8570,8570,0
|
|
20230825,155500,3449399370,8570,8570,8570,8570,0
|
|
20230825,155400,3449399370,8570,8570,8570,8570,0
|
|
20230825,155300,3449399370,8570,8570,8570,8570,0
|
|
20230825,155200,3449399370,8570,8570,8570,8570,0
|
|
20230825,155100,3449399370,8570,8570,8570,8570,0
|
|
20230825,155000,3449399370,8570,8570,8570,8570,0
|
|
20230825,154900,3449399370,8570,8570,8570,8570,0
|
|
20230825,154800,3449399370,8570,8570,8570,8570,0
|
|
20230825,154700,3449399370,8570,8570,8570,8570,0
|
|
20230825,154600,3449399370,8570,8570,8570,8570,0
|
|
20230825,154500,3449399370,8570,8570,8570,8570,0
|
|
20230825,154400,3449399370,8570,8570,8570,8570,0
|
|
20230825,154300,3449399370,8570,8570,8570,8570,0
|
|
20230825,154200,3449399370,8570,8570,8570,8570,0
|
|
20230825,154100,3449399370,8570,8570,8570,8570,0
|
|
20230825,154000,3449399370,8570,8570,8570,8570,0
|
|
20230825,153900,3449399370,8570,8570,8570,8570,0
|
|
20230825,153800,3449399370,8570,8570,8570,8570,0
|
|
20230825,153700,3449399370,8570,8570,8570,8570,0
|
|
20230825,153600,3449399370,8570,8570,8570,8570,0
|
|
20230825,153500,3449399370,8570,8570,8570,8570,0
|
|
20230825,153400,3449399370,8570,8570,8570,8570,0
|
|
20230825,153300,3449399370,8570,8570,8570,8570,0
|
|
20230825,153200,3449399370,8570,8570,8570,8570,0
|
|
20230825,153100,3449399370,8570,8570,8570,8570,0
|
|
20230825,153000,3449399370,8570,8570,8570,8570,927
|
|
20230825,152900,3441454980,8570,8570,8570,8570,0
|
|
20230825,152800,3441454980,8570,8570,8570,8570,0
|
|
20230825,152700,3441454980,8570,8570,8570,8570,0
|
|
20230825,152600,3441454980,8570,8570,8570,8570,0
|
|
20230825,152500,3441454980,8570,8570,8570,8570,0
|
|
20230825,152400,3441454980,8570,8570,8570,8570,0
|
|
20230825,152300,3441454980,8570,8570,8570,8570,0
|
|
20230825,152200,3441454980,8570,8570,8570,8570,0
|
|
20230825,152100,3441454980,8570,8570,8570,8570,0
|
|
20230825,152000,3441454980,8570,8570,8570,8570,0
|
|
20230825,151900,3441454980,8570,8590,8590,8570,690
|
|
20230825,151800,3435535070,8590,8580,8590,8580,261
|
|
20230825,151700,3433294130,8580,8580,8580,8580,85
|
|
20230825,151600,3432564830,8580,8570,8580,8570,298
|
|
20230825,151500,3430008030,8590,8560,8590,8560,5329
|
|
20230825,151400,3384353860,8560,8550,8560,8550,100
|
|
20230825,151300,3383497920,8550,8550,8550,8550,52
|
|
20230825,151200,3383053320,8550,8550,8550,8550,106
|
|
20230825,151100,3382147020,8530,8530,8530,8530,0
|
|
20230825,151000,3382147020,8530,8550,8550,8530,15
|
|
20230825,150900,3382018870,8540,8540,8540,8540,0
|
|
20230825,150800,3382018870,8540,8540,8540,8540,251
|
|
20230825,150700,3379875330,8550,8550,8550,8550,3093
|
|
20230825,150600,3353430180,8540,8540,8540,8540,12
|
|
20230825,150500,3353327700,8540,8540,8540,8540,0
|
|
20230825,150400,3353327700,8540,8540,8540,8540,1
|
|
20230825,150300,3353319160,8550,8520,8550,8520,51
|
|
20230825,150200,3352883140,8530,8530,8530,8530,450
|
|
20230825,150100,3349044640,8540,8530,8550,8530,2023
|
|
20230825,150000,3331788000,8540,8540,8540,8540,30
|
|
20230825,145900,3331531800,8540,8540,8540,8540,19
|
|
20230825,145800,3331369540,8560,8560,8560,8560,66
|
|
20230825,145700,3330804580,8560,8560,8560,8560,19
|
|
20230825,145600,3330641940,8560,8560,8560,8560,219
|
|
20230825,145500,3328767300,8560,8560,8570,8560,216
|
|
20230825,145400,3326916570,8570,8560,8570,8560,225
|
|
20230825,145300,3324989410,8550,8530,8550,8530,465
|
|
20230825,145200,3321018430,8530,8530,8530,8530,5
|
|
20230825,145100,3320975780,8530,8530,8530,8530,4
|
|
20230825,145000,3320941660,8530,8530,8530,8530,24
|
|
20230825,144900,3320736940,8520,8520,8520,8520,1
|
|
20230825,144800,3320728420,8530,8530,8530,8520,32
|
|
20230825,144700,3320455660,8530,8530,8530,8530,10
|
|
20230825,144600,3320370360,8520,8520,8520,8520,35
|
|
20230825,144500,3320072160,8510,8510,8510,8510,0
|
|
20230825,144400,3320072160,8510,8510,8510,8510,15
|
|
20230825,144300,3319944510,8520,8520,8520,8520,100
|
|
20230825,144200,3319092510,8520,8520,8520,8520,0
|
|
20230825,144100,3319092510,8520,8520,8520,8520,11
|
|
20230825,144000,3318998790,8520,8520,8520,8520,391
|
|
20230825,143900,3315667470,8520,8520,8520,8520,0
|
|
20230825,143800,3315667470,8520,8520,8520,8520,1000
|
|
20230825,143700,3307147470,8520,8520,8520,8520,200
|
|
20230825,143600,3305443470,8520,8510,8520,8510,176
|
|
20230825,143500,3303943960,8520,8520,8520,8520,0
|
|
20230825,143400,3303943960,8520,8520,8520,8520,1
|
|
20230825,143300,3303935440,8500,8500,8500,8500,49
|
|
20230825,143200,3303518940,8480,8480,8480,8480,0
|
|
20230825,143100,3303518940,8480,8480,8480,8480,39
|
|
20230825,143000,3303188220,8470,8480,8480,8470,25
|
|
20230825,142900,3302976420,8510,8510,8510,8510,35
|
|
20230825,142800,3302678570,8510,8490,8510,8470,1072
|
|
20230825,142700,3293583870,8490,8490,8490,8490,0
|
|
20230825,142600,3293583870,8490,8490,8490,8490,1
|
|
20230825,142500,3293575380,8510,8480,8510,8480,101
|
|
20230825,142400,3292718870,8520,8520,8520,8520,21
|
|
20230825,142300,3292539950,8520,8520,8520,8520,0
|
|
20230825,142200,3292539950,8520,8520,8520,8520,0
|
|
20230825,142100,3292539950,8520,8520,8520,8520,15
|
|
20230825,142000,3292412150,8520,8520,8520,8520,0
|
|
20230825,141900,3292412150,8520,8500,8520,8500,458
|
|
20230825,141800,3288519130,8480,8480,8480,8480,98
|
|
20230825,141700,3287688090,8470,8470,8470,8470,46
|
|
20230825,141600,3287298470,8470,8470,8470,8470,0
|
|
20230825,141500,3287298470,8470,8470,8470,8470,0
|
|
20230825,141400,3287298470,8470,8470,8470,8470,13
|
|
20230825,141300,3287188360,8460,8460,8460,8460,108
|
|
20230825,141200,3286274680,8450,8460,8460,8450,482
|
|
20230825,141100,3282200070,8450,8460,8460,8450,1278
|
|
20230825,141000,3271400920,8460,8460,8460,8460,304
|
|
20230825,140900,3268829080,8490,8490,8490,8490,0
|
|
20230825,140800,3268829080,8490,8490,8490,8490,0
|
|
20230825,140700,3268829080,8490,8490,8490,8490,13
|
|
20230825,140600,3268718710,8490,8490,8490,8490,20
|
|
20230825,140500,3268548910,8490,8490,8490,8490,119
|
|
20230825,140400,3267538600,8490,8490,8490,8490,438
|
|
20230825,140300,3263819980,8500,8500,8500,8500,0
|
|
20230825,140200,3263819980,8500,8500,8500,8500,1
|
|
20230825,140100,3263811480,8460,8460,8460,8460,0
|
|
20230825,140000,3263811480,8460,8460,8460,8460,1180
|
|
20230825,135900,3253828680,8460,8480,8480,8460,526
|
|
20230825,135800,3249370720,8480,8470,8480,8460,83
|
|
20230825,135700,3248667470,8480,8490,8490,8470,794
|
|
20230825,135600,3241935840,8490,8490,8490,8490,59
|
|
20230825,135500,3241434930,8500,8500,8500,8500,1
|
|
20230825,135400,3241426430,8490,8490,8490,8490,1
|
|
20230825,135300,3241417940,8470,8470,8470,8470,0
|
|
20230825,135200,3241417940,8470,8470,8470,8470,0
|
|
20230825,135100,3241417940,8470,8470,8470,8470,0
|
|
20230825,135000,3241417940,8470,8470,8470,8470,221
|
|
20230825,134900,3239546070,8470,8470,8470,8470,0
|
|
20230825,134800,3239546070,8470,8490,8490,8470,343
|
|
20230825,134700,3236637020,8500,8490,8500,8490,43
|
|
20230825,134600,3236271710,8490,8490,8490,8490,400
|
|
20230825,134500,3232875710,8510,8510,8510,8510,386
|
|
20230825,134400,3229590850,8510,8490,8510,8490,735
|
|
20230825,134300,3223350680,8510,8520,8520,8510,142
|
|
20230825,134200,3222140850,8520,8520,8520,8520,0
|
|
20230825,134100,3222140850,8520,8520,8520,8520,20
|
|
20230825,134000,3221970450,8520,8520,8520,8520,0
|
|
20230825,133900,3221970450,8520,8520,8520,8520,0
|
|
20230825,133800,3221970450,8520,8520,8520,8520,0
|
|
20230825,133700,3221970450,8520,8520,8520,8520,0
|
|
20230825,133600,3221970450,8520,8490,8520,8490,4000
|
|
20230825,133500,3187915710,8490,8490,8490,8490,1
|
|
20230825,133400,3187907220,8480,8480,8480,8480,0
|
|
20230825,133300,3187907220,8480,8480,8480,8480,0
|
|
20230825,133200,3187907220,8480,8470,8480,8470,500
|
|
20230825,133100,3183669150,8480,8480,8480,8480,0
|
|
20230825,133000,3183669150,8480,8480,8480,8480,0
|
|
20230825,132900,3183669150,8480,8470,8480,8470,392
|
|
20230825,132800,3180345570,8470,8440,8470,8440,22
|
|
20230825,132700,3180159530,8470,8470,8470,8470,1
|
|
20230825,132600,3180151060,8450,8450,8450,8450,0
|
|
20230825,132500,3180151060,8450,8450,8450,8450,727
|
|
20230825,132400,3174007910,8450,8470,8470,8450,520
|
|
20230825,132300,3169606810,8470,8470,8470,8470,72
|
|
20230825,132200,3168996970,8470,8470,8470,8470,79
|
|
20230825,132100,3168327840,8470,8470,8470,8470,0
|
|
20230825,132000,3168327840,8470,8470,8470,8470,14
|
|
20230825,131900,3168209260,8470,8500,8500,8470,352
|
|
20230825,131800,3165226880,8500,8500,8500,8500,23
|
|
20230825,131700,3165031380,8500,8500,8500,8500,1
|
|
20230825,131600,3165022880,8500,8500,8500,8500,4
|
|
20230825,131500,3164988880,8510,8500,8510,8500,470
|
|
20230825,131400,3160990020,8490,8490,8490,8490,0
|
|
20230825,131300,3160990020,8490,8490,8490,8490,0
|
|
20230825,131200,3160990020,8490,8490,8490,8490,15
|
|
20230825,131100,3160862670,8490,8490,8490,8490,57
|
|
20230825,131000,3160378740,8490,8490,8490,8490,0
|
|
20230825,130900,3160378740,8490,8490,8490,8490,83
|
|
20230825,130800,3159674070,8490,8490,8490,8490,0
|
|
20230825,130700,3159674070,8490,8490,8490,8490,11
|
|
20230825,130600,3159580680,8460,8460,8460,8460,0
|
|
20230825,130500,3159580680,8460,8460,8460,8460,0
|
|
20230825,130400,3159580680,8460,8460,8460,8460,0
|
|
20230825,130300,3159580680,8460,8460,8460,8460,0
|
|
20230825,130200,3159580680,8460,8460,8460,8460,0
|
|
20230825,130100,3159580680,8460,8490,8490,8460,11
|
|
20230825,130000,3159487320,8460,8490,8490,8460,1340
|
|
20230825,125900,3148150890,8500,8500,8500,8500,4
|
|
20230825,125800,3148116890,8510,8480,8510,8460,1383
|
|
20230825,125700,3136407750,8500,8500,8500,8500,4
|
|
20230825,125600,3136373750,8490,8490,8490,8490,172
|
|
20230825,125500,3134913470,8500,8500,8500,8500,0
|
|
20230825,125400,3134913470,8500,8500,8500,8500,1
|
|
20230825,125300,3134904970,8500,8500,8500,8500,120
|
|
20230825,125200,3133884970,8500,8490,8510,8460,133
|
|
20230825,125100,3132756750,8470,8490,8490,8470,1003
|
|
20230825,125000,3124261260,8490,8510,8510,8480,722
|
|
20230825,124900,3118130930,8510,8510,8510,8510,3
|
|
20230825,124800,3118105400,8520,8520,8520,8520,3
|
|
20230825,124700,3118079840,8490,8510,8520,8490,8
|
|
20230825,124600,3118011790,8490,8490,8500,8480,348
|
|
20230825,124500,3115057460,8520,8530,8530,8480,50
|
|
20230825,124400,3114632030,8530,8520,8530,8520,106
|
|
20230825,124300,3113728060,8490,8510,8530,8490,306
|
|
20230825,124200,3111127940,8510,8500,8510,8500,275
|
|
20230825,124100,3108787780,8510,8500,8510,8500,202
|
|
20230825,124000,3107068770,8480,8510,8510,8480,40
|
|
20230825,123900,3106728670,8510,8510,8510,8510,0
|
|
20230825,123800,3106728670,8510,8510,8510,8510,5
|
|
20230825,123700,3106686120,8510,8500,8510,8470,243
|
|
20230825,123600,3104625860,8520,8520,8520,8520,1
|
|
20230825,123500,3104617340,8470,8470,8470,8470,0
|
|
20230825,123400,3104617340,8470,8520,8520,8470,175
|
|
20230825,123300,3103134990,8520,8520,8520,8520,1
|
|
20230825,123200,3103126470,8470,8520,8520,8470,502
|
|
20230825,123100,3098866810,8520,8510,8520,8510,41
|
|
20230825,123000,3098517580,8480,8520,8530,8480,1574
|
|
20230825,122900,3085150240,8560,8530,8560,8520,215
|
|
20230825,122800,3083316700,8530,8540,8570,8530,48
|
|
20230825,122700,3082906930,8540,8540,8540,8540,1
|
|
20230825,122600,3082898390,8530,8530,8530,8530,175
|
|
20230825,122500,3081405640,8530,8530,8530,8530,30
|
|
20230825,122400,3081149740,8520,8540,8540,8520,900
|
|
20230825,122300,3073471150,8550,8550,8550,8550,18
|
|
20230825,122200,3073317250,8550,8550,8550,8550,76
|
|
20230825,122100,3072667450,8560,8570,8570,8560,9
|
|
20230825,122000,3072590370,8570,8540,8570,8540,121
|
|
20230825,121900,3071555640,8520,8520,8520,8520,0
|
|
20230825,121800,3071555640,8520,8530,8530,8520,35
|
|
20230825,121700,3071257390,8530,8530,8530,8530,25
|
|
20230825,121600,3071044140,8530,8510,8530,8510,557
|
|
20230825,121500,3066300630,8510,8490,8510,8490,216
|
|
20230825,121400,3064466770,8480,8480,8480,8480,0
|
|
20230825,121300,3064466770,8480,8510,8510,8480,450
|
|
20230825,121200,3060649240,8460,8520,8520,8450,2826
|
|
20230825,121100,3036653610,8520,8530,8530,8520,191
|
|
20230825,121000,3035024830,8540,8540,8540,8540,31
|
|
20230825,120900,3034760090,8540,8550,8550,8540,567
|
|
20230825,120800,3029913700,8540,8540,8540,8540,0
|
|
20230825,120700,3029913700,8540,8560,8560,8540,300
|
|
20230825,120600,3027351680,8590,8590,8590,8590,1
|
|
20230825,120500,3027343090,8550,8590,8590,8550,217
|
|
20230825,120400,3025485740,8590,8570,8600,8550,599
|
|
20230825,120300,3020344710,8580,8610,8620,8580,517
|
|
20230825,120200,3015904200,8610,8630,8630,8610,90
|
|
20230825,120100,3015129200,8620,8620,8620,8620,100
|
|
20230825,120000,3014267200,8630,8630,8630,8630,140
|
|
20230825,115900,3013059000,8620,8620,8630,8620,165
|
|
20230825,115800,3011636210,8620,8620,8620,8610,930
|
|
20230825,115700,3003620200,8630,8610,8630,8600,2344
|
|
20230825,115600,2983398570,8620,8610,8620,8610,238
|
|
20230825,115500,2981349090,8620,8610,8620,8600,732
|
|
20230825,115400,2975044200,8610,8600,8610,8590,241
|
|
20230825,115300,2972971790,8600,8620,8620,8600,908
|
|
20230825,115200,2965145720,8590,8620,8620,8590,96
|
|
20230825,115100,2964321040,8620,8550,8620,8550,3069
|
|
20230825,115000,2938030830,8560,8540,8560,8540,273
|
|
20230825,114900,2935694270,8540,8530,8540,8530,73
|
|
20230825,114800,2935071530,8550,8550,8550,8550,80
|
|
20230825,114700,2934387530,8560,8560,8560,8560,618
|
|
20230825,114600,2929097450,8560,8560,8560,8560,3
|
|
20230825,114500,2929071770,8560,8530,8560,8530,2263
|
|
20230825,114400,2909711390,8540,8550,8550,8540,553
|
|
20230825,114300,2904983410,8550,8550,8560,8540,2465
|
|
20230825,114200,2883896920,8550,8560,8570,8530,1934
|
|
20230825,114100,2867369460,8560,8550,8560,8550,1869
|
|
20230825,114000,2851376050,8550,8550,8550,8550,833
|
|
20230825,113900,2844253900,8550,8530,8550,8530,463
|
|
20230825,113800,2840301260,8530,8520,8550,8520,1107
|
|
20230825,113700,2830866320,8500,8500,8500,8500,632
|
|
20230825,113600,2825494320,8490,8480,8500,8480,434
|
|
20230825,113500,2821808590,8480,8480,8480,8470,473
|
|
20230825,113400,2817797580,8480,8470,8480,8470,155
|
|
20230825,113300,2816483810,8470,8480,8480,8470,282
|
|
20230825,113200,2814095230,8480,8480,8480,8480,22
|
|
20230825,113100,2813908670,8490,8500,8500,8460,1575
|
|
20230825,113000,2800579460,8500,8500,8500,8500,1219
|
|
20230825,112900,2790217960,8530,8530,8530,8530,20
|
|
20230825,112800,2790047360,8530,8510,8530,8510,783
|
|
20230825,112700,2783380010,8560,8540,8560,8520,233
|
|
20230825,112600,2781394010,8540,8590,8590,8540,5362
|
|
20230825,112500,2735498200,8600,8610,8610,8590,1489
|
|
20230825,112400,2722692350,8600,8590,8600,8570,2283
|
|
20230825,112300,2703081360,8590,8610,8610,8590,528
|
|
20230825,112200,2698536480,8600,8550,8600,8550,1900
|
|
20230825,112100,2682233120,8550,8570,8590,8540,1806
|
|
20230825,112000,2666784530,8580,8530,8580,8530,2126
|
|
20230825,111900,2648600790,8520,8540,8540,8520,1107
|
|
20230825,111800,2639148070,8540,8460,8550,8460,8960
|
|
20230825,111700,2562950500,8470,8440,8490,8430,4666
|
|
20230825,111600,2523424440,8430,8390,8430,8380,2958
|
|
20230825,111500,2498540920,8380,8380,8420,8380,3982
|
|
20230825,111400,2465127630,8370,8360,8370,8360,740
|
|
20230825,111300,2458934180,8340,8350,8350,8340,96
|
|
20230825,111200,2458132630,8340,8340,8340,8340,20
|
|
20230825,111100,2457965830,8340,8340,8340,8340,1
|
|
20230825,111000,2457957490,8320,8320,8320,8320,1
|
|
20230825,110900,2457949170,8330,8340,8340,8320,77
|
|
20230825,110800,2457307290,8340,8340,8340,8340,5
|
|
20230825,110700,2457265590,8340,8350,8350,8340,146
|
|
20230825,110600,2456046540,8340,8340,8340,8340,0
|
|
20230825,110500,2456046540,8340,8340,8340,8340,0
|
|
20230825,110400,2456046540,8340,8330,8340,8330,213
|
|
20230825,110300,2454271590,8330,8330,8330,8330,0
|
|
20230825,110200,2454271590,8330,8330,8330,8330,0
|
|
20230825,110100,2454271590,8330,8330,8330,8330,0
|
|
20230825,110000,2454271590,8330,8330,8330,8330,91
|
|
20230825,105900,2453513560,8310,8310,8310,8310,150
|
|
20230825,105800,2452267060,8310,8310,8310,8310,0
|
|
20230825,105700,2452267060,8310,8310,8310,8310,0
|
|
20230825,105600,2452267060,8310,8330,8330,8310,400
|
|
20230825,105500,2448940060,8330,8360,8360,8330,358
|
|
20230825,105400,2445952580,8370,8370,8370,8370,0
|
|
20230825,105300,2445952580,8370,8360,8370,8360,700
|
|
20230825,105200,2440095210,8360,8330,8360,8330,5
|
|
20230825,105100,2440053530,8370,8360,8370,8360,400
|
|
20230825,105000,2436705760,8360,8360,8360,8360,5
|
|
20230825,104900,2436663960,8370,8360,8370,8360,230
|
|
20230825,104800,2434738940,8370,8350,8380,8350,778
|
|
20230825,104700,2428225190,8350,8350,8350,8350,0
|
|
20230825,104600,2428225190,8350,8340,8350,8340,82
|
|
20230825,104500,2427541300,8330,8330,8330,8330,0
|
|
20230825,104400,2427541300,8330,8330,8330,8330,0
|
|
20230825,104300,2427541300,8330,8330,8330,8330,18
|
|
20230825,104200,2427391360,8330,8340,8340,8330,104
|
|
20230825,104100,2426525020,8320,8320,8320,8320,0
|
|
20230825,104000,2426525020,8320,8320,8320,8320,0
|
|
20230825,103900,2426525020,8320,8340,8340,8320,139
|
|
20230825,103800,2425368310,8330,8330,8340,8320,31
|
|
20230825,103700,2425110260,8330,8330,8330,8330,44
|
|
20230825,103600,2424743740,8330,8330,8330,8330,70
|
|
20230825,103500,2424160640,8350,8350,8350,8350,0
|
|
20230825,103400,2424160640,8350,8350,8350,8350,0
|
|
20230825,103300,2424160640,8350,8350,8350,8350,0
|
|
20230825,103200,2424160640,8350,8350,8350,8350,0
|
|
20230825,103100,2424160640,8350,8350,8350,8350,0
|
|
20230825,103000,2424160640,8350,8360,8380,8350,994
|
|
20230825,102900,2415853060,8370,8330,8370,8320,902
|
|
20230825,102800,2408334900,8320,8310,8320,8310,70
|
|
20230825,102700,2407753180,8310,8310,8310,8310,0
|
|
20230825,102600,2407753180,8310,8310,8310,8310,0
|
|
20230825,102500,2407753180,8310,8310,8310,8310,100
|
|
20230825,102400,2406922180,8310,8310,8310,8310,277
|
|
20230825,102300,2404620310,8300,8370,8370,8300,246
|
|
20230825,102200,2402569220,8380,8390,8400,8360,601
|
|
20230825,102100,2397525580,8360,8370,8420,8360,2261
|
|
20230825,102000,2378570010,8370,8350,8390,8350,3319
|
|
20230825,101900,2350783430,8340,8320,8350,8320,3082
|
|
20230825,101800,2325109390,8320,8290,8340,8290,4115
|
|
20230825,101700,2290940150,8290,8280,8290,8270,1329
|
|
20230825,101600,2279936820,8280,8280,8280,8250,1013
|
|
20230825,101500,2271549420,8280,8270,8280,8270,1530
|
|
20230825,101400,2258896310,8270,8230,8270,8230,2503
|
|
20230825,101300,2238263380,8200,8260,8280,8200,31074
|
|
20230825,101200,1983279500,8200,8280,8290,8200,46502
|
|
20230825,101100,1600522520,8230,8340,8360,8230,8577
|
|
20230825,101000,1529477970,8330,8300,8330,8300,2365
|
|
20230825,100900,1509815890,8310,8250,8310,8230,3869
|
|
20230825,100800,1477876010,8250,8300,8310,8200,14782
|
|
20230825,100700,1356263930,8290,8300,8300,8200,6658
|
|
20230825,100600,1301532820,8300,8260,8310,8180,5950
|
|
20230825,100500,1252589320,8280,8310,8310,8200,4927
|
|
20230825,100400,1212053220,8310,8380,8390,8200,7019
|
|
20230825,100300,1154345760,8350,8350,8350,8350,0
|
|
20230825,100200,1154345760,8350,8320,8350,8320,158
|
|
20230825,100100,1153026640,8290,8390,8390,8290,5662
|
|
20230825,100000,1106004080,8350,8390,8440,8350,4794
|
|
20230825,095900,1065909810,8400,8400,8400,8400,0
|
|
20230825,095800,1065909810,8400,8440,8450,8400,1601
|
|
20230825,095700,1052423570,8440,8430,8440,8430,345
|
|
20230825,095600,1049513630,8430,8450,8450,8430,174
|
|
20230825,095500,1048046260,8430,8430,8430,8430,49
|
|
20230825,095400,1047633190,8450,8450,8450,8450,250
|
|
20230825,095300,1045520690,8450,8450,8450,8450,0
|
|
20230825,095200,1045520690,8450,8440,8450,8400,1203
|
|
20230825,095100,1035392260,8430,8430,8430,8430,567
|
|
20230825,095000,1030612450,8450,8430,8450,8400,2172
|
|
20230825,094900,1012355380,8450,8450,8450,8450,1
|
|
20230825,094800,1012346930,8400,8500,8500,8400,5520
|
|
20230825,094700,965873350,8520,8520,8520,8520,10
|
|
20230825,094600,965788150,8480,8480,8480,8480,0
|
|
20230825,094500,965788150,8480,8490,8490,8480,10
|
|
20230825,094400,965703340,8480,8510,8510,8480,700
|
|
20230825,094300,959764390,8510,8520,8520,8500,510
|
|
20230825,094200,955423440,8520,8530,8530,8510,748
|
|
20230825,094100,949051090,8520,8520,8520,8520,0
|
|
20230825,094000,949051090,8520,8550,8550,8520,713
|
|
20230825,093900,942955000,8550,8550,8560,8510,798
|
|
20230825,093800,936137100,8550,8510,8550,8510,3209
|
|
20230825,093700,908735590,8500,8490,8500,8480,1409
|
|
20230825,093600,896782090,8490,8460,8500,8460,257
|
|
20230825,093500,894603840,8450,8440,8450,8440,234
|
|
20230825,093400,892627230,8430,8410,8440,8400,1374
|
|
20230825,093300,881070540,8410,8460,8460,8410,1299
|
|
20230825,093200,870119510,8450,8490,8490,8450,858
|
|
20230825,093100,862852100,8490,8510,8510,8490,2435
|
|
20230825,093000,842171500,8500,8520,8520,8500,231
|
|
20230825,092900,840207380,8490,8510,8510,8490,4110
|
|
20230825,092800,805301500,8490,8600,8600,8490,11617
|
|
20230825,092700,706353430,8550,8620,8620,8550,2266
|
|
20230825,092600,686903960,8630,8600,8630,8600,347
|
|
20230825,092500,683912350,8600,8610,8610,8600,1050
|
|
20230825,092400,674880250,8600,8620,8630,8600,407
|
|
20230825,092300,671376370,8620,8590,8620,8590,1382
|
|
20230825,092200,659481140,8580,8570,8580,8570,810
|
|
20230825,092100,652538420,8550,8560,8560,8550,711
|
|
20230825,092000,646457000,8560,8560,8560,8560,189
|
|
20230825,091900,644839160,8540,8540,8540,8540,165
|
|
20230825,091800,643430060,8540,8540,8540,8540,509
|
|
20230825,091700,639083200,8560,8530,8560,8530,917
|
|
20230825,091600,631243630,8530,8530,8530,8530,453
|
|
20230825,091500,627379540,8530,8510,8530,8500,163
|
|
20230825,091400,625992330,8500,8550,8550,8490,9381
|
|
20230825,091300,546127970,8550,8560,8570,8550,4040
|
|
20230825,091200,511579500,8550,8550,8550,8530,3175
|
|
20230825,091100,484448480,8560,8620,8620,8550,2763
|
|
20230825,091000,460746270,8620,8650,8650,8620,1118
|
|
20230825,090900,451106420,8610,8650,8650,8610,974
|
|
20230825,090800,442696990,8540,8610,8650,8540,4123
|
|
20230825,090700,407307280,8610,8620,8620,8600,3081
|
|
20230825,090600,380791400,8620,8620,8630,8600,1362
|
|
20230825,090500,369053040,8620,8670,8670,8620,3834
|
|
20230825,090400,335922990,8670,8720,8730,8620,4683
|
|
20230825,090300,295244560,8720,8730,8760,8720,6673
|
|
20230825,090200,236916640,8730,8740,8760,8680,10039
|
|
20230825,090100,149238710,8760,8860,8870,8730,7452
|
|
20230825,090000,83806160,8800,8730,8860,8730,9545
|