662 lines
37 KiB
CSV
662 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195900,5655979100,173100,173100,173100,173100,324
|
|
20230825,195800,5655979100,173100,173100,173100,173100,0
|
|
20230825,195700,5655979100,173100,173100,173100,173100,0
|
|
20230825,195600,5655979100,173100,173100,173100,173100,0
|
|
20230825,195500,5655979100,173100,173100,173100,173100,0
|
|
20230825,195400,5655979100,173100,173100,173100,173100,0
|
|
20230825,195300,5655979100,173100,173100,173100,173100,0
|
|
20230825,195200,5655979100,173100,173100,173100,173100,0
|
|
20230825,195100,5655979100,173100,173100,173100,173100,0
|
|
20230825,195000,5655979100,173100,173100,173100,173100,0
|
|
20230825,194900,5655979100,173100,173100,173100,173100,0
|
|
20230825,194800,5655979100,173100,173100,173100,173100,0
|
|
20230825,194700,5655979100,173100,173100,173100,173100,0
|
|
20230825,194600,5655979100,173100,173100,173100,173100,0
|
|
20230825,194500,5655979100,173100,173100,173100,173100,0
|
|
20230825,194400,5655979100,173100,173100,173100,173100,0
|
|
20230825,194300,5655979100,173100,173100,173100,173100,0
|
|
20230825,194200,5655979100,173100,173100,173100,173100,0
|
|
20230825,194100,5655979100,173100,173100,173100,173100,0
|
|
20230825,194000,5655979100,173100,173100,173100,173100,0
|
|
20230825,193900,5655979100,173100,173100,173100,173100,0
|
|
20230825,193800,5655979100,173100,173100,173100,173100,0
|
|
20230825,193700,5655979100,173100,173100,173100,173100,0
|
|
20230825,193600,5655979100,173100,173100,173100,173100,0
|
|
20230825,193500,5655979100,173100,173100,173100,173100,0
|
|
20230825,193400,5655979100,173100,173100,173100,173100,0
|
|
20230825,193300,5655979100,173100,173100,173100,173100,0
|
|
20230825,193200,5655979100,173100,173100,173100,173100,0
|
|
20230825,193100,5655979100,173100,173100,173100,173100,0
|
|
20230825,193000,5655979100,173100,173100,173100,173100,0
|
|
20230825,192900,5655979100,173100,173100,173100,173100,324
|
|
20230825,192800,5655979100,173100,173100,173100,173100,0
|
|
20230825,192700,5655979100,173100,173100,173100,173100,0
|
|
20230825,192600,5655979100,173100,173100,173100,173100,0
|
|
20230825,192500,5655979100,173100,173100,173100,173100,0
|
|
20230825,192400,5655979100,173100,173100,173100,173100,0
|
|
20230825,192300,5655979100,173100,173100,173100,173100,0
|
|
20230825,192200,5655979100,173100,173100,173100,173100,0
|
|
20230825,192100,5655979100,173100,173100,173100,173100,0
|
|
20230825,192000,5655979100,173100,173100,173100,173100,0
|
|
20230825,191900,5655979100,173100,173100,173100,173100,0
|
|
20230825,191800,5655979100,173100,173100,173100,173100,0
|
|
20230825,191700,5655979100,173100,173100,173100,173100,0
|
|
20230825,191600,5655979100,173100,173100,173100,173100,0
|
|
20230825,191500,5655979100,173100,173100,173100,173100,0
|
|
20230825,191400,5655979100,173100,173100,173100,173100,0
|
|
20230825,191300,5655979100,173100,173100,173100,173100,0
|
|
20230825,191200,5655979100,173100,173100,173100,173100,0
|
|
20230825,191100,5655979100,173100,173100,173100,173100,0
|
|
20230825,191000,5655979100,173100,173100,173100,173100,0
|
|
20230825,190900,5655979100,173100,173100,173100,173100,0
|
|
20230825,190800,5655979100,173100,173100,173100,173100,0
|
|
20230825,190700,5655979100,173100,173100,173100,173100,0
|
|
20230825,190600,5655979100,173100,173100,173100,173100,0
|
|
20230825,190500,5655979100,173100,173100,173100,173100,0
|
|
20230825,190400,5655979100,173100,173100,173100,173100,0
|
|
20230825,190300,5655979100,173100,173100,173100,173100,0
|
|
20230825,190200,5655979100,173100,173100,173100,173100,0
|
|
20230825,190100,5655979100,173100,173100,173100,173100,0
|
|
20230825,190000,5655979100,173100,173100,173100,173100,0
|
|
20230825,185900,5655979100,173100,173100,173100,173100,324
|
|
20230825,185800,5655979100,173100,173100,173100,173100,0
|
|
20230825,185700,5655979100,173100,173100,173100,173100,0
|
|
20230825,185600,5655979100,173100,173100,173100,173100,0
|
|
20230825,185500,5655979100,173100,173100,173100,173100,0
|
|
20230825,185400,5655979100,173100,173100,173100,173100,0
|
|
20230825,185300,5655979100,173100,173100,173100,173100,0
|
|
20230825,185200,5655979100,173100,173100,173100,173100,0
|
|
20230825,185100,5655979100,173100,173100,173100,173100,0
|
|
20230825,185000,5655979100,173100,173100,173100,173100,0
|
|
20230825,184900,5655979100,173100,173100,173100,173100,0
|
|
20230825,184800,5655979100,173100,173100,173100,173100,0
|
|
20230825,184700,5655979100,173100,173100,173100,173100,0
|
|
20230825,184600,5655979100,173100,173100,173100,173100,0
|
|
20230825,184500,5655979100,173100,173100,173100,173100,0
|
|
20230825,184400,5655979100,173100,173100,173100,173100,0
|
|
20230825,184300,5655979100,173100,173100,173100,173100,0
|
|
20230825,184200,5655979100,173100,173100,173100,173100,0
|
|
20230825,184100,5655979100,173100,173100,173100,173100,0
|
|
20230825,184000,5655979100,173100,173100,173100,173100,0
|
|
20230825,183900,5655979100,173100,173100,173100,173100,0
|
|
20230825,183800,5655979100,173100,173100,173100,173100,0
|
|
20230825,183700,5655979100,173100,173100,173100,173100,0
|
|
20230825,183600,5655979100,173100,173100,173100,173100,0
|
|
20230825,183500,5655979100,173100,173100,173100,173100,0
|
|
20230825,183400,5655979100,173100,173100,173100,173100,0
|
|
20230825,183300,5655979100,173100,173100,173100,173100,0
|
|
20230825,183200,5655979100,173100,173100,173100,173100,0
|
|
20230825,183100,5655979100,173100,173100,173100,173100,0
|
|
20230825,183000,5655979100,173100,173100,173100,173100,0
|
|
20230825,182900,5655979100,173100,173100,173100,173100,324
|
|
20230825,182800,5655979100,173100,173100,173100,173100,0
|
|
20230825,182700,5655979100,173100,173100,173100,173100,0
|
|
20230825,182600,5655979100,173100,173100,173100,173100,0
|
|
20230825,182500,5655979100,173100,173100,173100,173100,0
|
|
20230825,182400,5655979100,173100,173100,173100,173100,0
|
|
20230825,182300,5655979100,173100,173100,173100,173100,0
|
|
20230825,182200,5655979100,173100,173100,173100,173100,0
|
|
20230825,182100,5655979100,173100,173100,173100,173100,0
|
|
20230825,182000,5655979100,173100,173100,173100,173100,0
|
|
20230825,181900,5655979100,173100,173100,173100,173100,0
|
|
20230825,181800,5655979100,173100,173100,173100,173100,0
|
|
20230825,181700,5655979100,173100,173100,173100,173100,0
|
|
20230825,181600,5655979100,173100,173100,173100,173100,0
|
|
20230825,181500,5655979100,173100,173100,173100,173100,0
|
|
20230825,181400,5655979100,173100,173100,173100,173100,0
|
|
20230825,181300,5655979100,173100,173100,173100,173100,0
|
|
20230825,181200,5655979100,173100,173100,173100,173100,0
|
|
20230825,181100,5655979100,173100,173100,173100,173100,0
|
|
20230825,181000,5655979100,173100,173100,173100,173100,0
|
|
20230825,180900,5655979100,173100,173100,173100,173100,0
|
|
20230825,180800,5655979100,173100,173100,173100,173100,0
|
|
20230825,180700,5655979100,173100,173100,173100,173100,0
|
|
20230825,180600,5655979100,173100,173100,173100,173100,0
|
|
20230825,180500,5655979100,173100,173100,173100,173100,0
|
|
20230825,180400,5655979100,173100,173100,173100,173100,0
|
|
20230825,180300,5655979100,173100,173100,173100,173100,0
|
|
20230825,180200,5655979100,173100,173100,173100,173100,0
|
|
20230825,180100,5655979100,173100,173100,173100,173100,0
|
|
20230825,180000,5655979100,173100,173100,173100,173100,0
|
|
20230825,175900,5655979100,173100,173100,173100,173100,324
|
|
20230825,175800,5655979100,173100,173100,173100,173100,0
|
|
20230825,175700,5655979100,173100,173100,173100,173100,0
|
|
20230825,175600,5655979100,173100,173100,173100,173100,0
|
|
20230825,175500,5655979100,173100,173100,173100,173100,0
|
|
20230825,175400,5655979100,173100,173100,173100,173100,0
|
|
20230825,175300,5655979100,173100,173100,173100,173100,0
|
|
20230825,175200,5655979100,173100,173100,173100,173100,0
|
|
20230825,175100,5655979100,173100,173100,173100,173100,0
|
|
20230825,175000,5655979100,173100,173100,173100,173100,0
|
|
20230825,174900,5655979100,173100,173100,173100,173100,0
|
|
20230825,174800,5655979100,173100,173100,173100,173100,0
|
|
20230825,174700,5655979100,173100,173100,173100,173100,0
|
|
20230825,174600,5655979100,173100,173100,173100,173100,0
|
|
20230825,174500,5655979100,173100,173100,173100,173100,0
|
|
20230825,174400,5655979100,173100,173100,173100,173100,0
|
|
20230825,174300,5655979100,173100,173100,173100,173100,0
|
|
20230825,174200,5655979100,173100,173100,173100,173100,0
|
|
20230825,174100,5655979100,173100,173100,173100,173100,0
|
|
20230825,174000,5655979100,173100,173100,173100,173100,0
|
|
20230825,173900,5655979100,173100,173100,173100,173100,0
|
|
20230825,173800,5655979100,173100,173100,173100,173100,0
|
|
20230825,173700,5655979100,173100,173100,173100,173100,0
|
|
20230825,173600,5655979100,173100,173100,173100,173100,0
|
|
20230825,173500,5655979100,173100,173100,173100,173100,0
|
|
20230825,173400,5655979100,173100,173100,173100,173100,0
|
|
20230825,173300,5655979100,173100,173100,173100,173100,0
|
|
20230825,173200,5655979100,173100,173100,173100,173100,0
|
|
20230825,173100,5655979100,173100,173100,173100,173100,0
|
|
20230825,173000,5655979100,173100,173100,173100,173100,0
|
|
20230825,172900,5655979100,173100,173100,173100,173100,324
|
|
20230825,172800,5655979100,173100,173100,173100,173100,0
|
|
20230825,172700,5655979100,173100,173100,173100,173100,0
|
|
20230825,172600,5655979100,173100,173100,173100,173100,0
|
|
20230825,172500,5655979100,173100,173100,173100,173100,0
|
|
20230825,172400,5655979100,173100,173100,173100,173100,0
|
|
20230825,172300,5655979100,173100,173100,173100,173100,0
|
|
20230825,172200,5655979100,173100,173100,173100,173100,0
|
|
20230825,172100,5655979100,173100,173100,173100,173100,0
|
|
20230825,172000,5655979100,173100,173100,173100,173100,0
|
|
20230825,171900,5655979100,173100,173100,173100,173100,0
|
|
20230825,171800,5655979100,173100,173100,173100,173100,0
|
|
20230825,171700,5655979100,173100,173100,173100,173100,0
|
|
20230825,171600,5655979100,173100,173100,173100,173100,0
|
|
20230825,171500,5655979100,173100,173100,173100,173100,0
|
|
20230825,171400,5655979100,173100,173100,173100,173100,0
|
|
20230825,171300,5655979100,173100,173100,173100,173100,0
|
|
20230825,171200,5655979100,173100,173100,173100,173100,0
|
|
20230825,171100,5655979100,173100,173100,173100,173100,0
|
|
20230825,171000,5655979100,173100,173100,173100,173100,0
|
|
20230825,170900,5655979100,173100,173100,173100,173100,0
|
|
20230825,170800,5655979100,173100,173100,173100,173100,0
|
|
20230825,170700,5655979100,173100,173100,173100,173100,0
|
|
20230825,170600,5655979100,173100,173100,173100,173100,0
|
|
20230825,170500,5655979100,173100,173100,173100,173100,0
|
|
20230825,170400,5655979100,173100,173100,173100,173100,0
|
|
20230825,170300,5655979100,173100,173100,173100,173100,0
|
|
20230825,170200,5655979100,173100,173100,173100,173100,0
|
|
20230825,170100,5655979100,173100,173100,173100,173100,0
|
|
20230825,170000,5655979100,173100,173100,173100,173100,0
|
|
20230825,165900,5655979100,173100,173100,173100,173100,324
|
|
20230825,165800,5655979100,173100,173100,173100,173100,0
|
|
20230825,165700,5655979100,173100,173100,173100,173100,0
|
|
20230825,165600,5655979100,173100,173100,173100,173100,0
|
|
20230825,165500,5655979100,173100,173100,173100,173100,0
|
|
20230825,165400,5655979100,173100,173100,173100,173100,0
|
|
20230825,165300,5655979100,173100,173100,173100,173100,0
|
|
20230825,165200,5655979100,173100,173100,173100,173100,0
|
|
20230825,165100,5655979100,173100,173100,173100,173100,0
|
|
20230825,165000,5655979100,173100,173100,173100,173100,0
|
|
20230825,164900,5655979100,173100,173100,173100,173100,0
|
|
20230825,164800,5655979100,173100,173100,173100,173100,0
|
|
20230825,164700,5655979100,173100,173100,173100,173100,0
|
|
20230825,164600,5655979100,173100,173100,173100,173100,0
|
|
20230825,164500,5655979100,173100,173100,173100,173100,0
|
|
20230825,164400,5655979100,173100,173100,173100,173100,0
|
|
20230825,164300,5655979100,173100,173100,173100,173100,0
|
|
20230825,164200,5655979100,173100,173100,173100,173100,0
|
|
20230825,164100,5655979100,173100,173100,173100,173100,0
|
|
20230825,164000,5655979100,173100,173100,173100,173100,0
|
|
20230825,163900,5655979100,173100,173100,173100,173100,0
|
|
20230825,163800,5655979100,173100,173100,173100,173100,0
|
|
20230825,163700,5655979100,173100,173100,173100,173100,0
|
|
20230825,163600,5655979100,173100,173100,173100,173100,0
|
|
20230825,163500,5655979100,173100,173100,173100,173100,0
|
|
20230825,163400,5655979100,173100,173100,173100,173100,0
|
|
20230825,163300,5655979100,173100,173100,173100,173100,0
|
|
20230825,163200,5655979100,173100,173100,173100,173100,0
|
|
20230825,163100,5655979100,173100,173100,173100,173100,0
|
|
20230825,163000,5655979100,173100,173100,173100,173100,0
|
|
20230825,162900,5655979100,173100,173100,173100,173100,324
|
|
20230825,162800,5655979100,173100,173100,173100,173100,0
|
|
20230825,162700,5655979100,173100,173100,173100,173100,0
|
|
20230825,162600,5655979100,173100,173100,173100,173100,0
|
|
20230825,162500,5655979100,173100,173100,173100,173100,0
|
|
20230825,162400,5655979100,173100,173100,173100,173100,0
|
|
20230825,162300,5655979100,173100,173100,173100,173100,0
|
|
20230825,162200,5655979100,173100,173100,173100,173100,0
|
|
20230825,162100,5655979100,173100,173100,173100,173100,0
|
|
20230825,162000,5655979100,173100,173100,173100,173100,0
|
|
20230825,161900,5655979100,173100,173100,173100,173100,0
|
|
20230825,161800,5655979100,173100,173100,173100,173100,0
|
|
20230825,161700,5655979100,173100,173100,173100,173100,0
|
|
20230825,161600,5655979100,173100,173100,173100,173100,0
|
|
20230825,161500,5655979100,173100,173100,173100,173100,0
|
|
20230825,161400,5655979100,173100,173100,173100,173100,0
|
|
20230825,161300,5655979100,173100,173100,173100,173100,0
|
|
20230825,161200,5655979100,173100,173100,173100,173100,0
|
|
20230825,161100,5655979100,173100,173100,173100,173100,0
|
|
20230825,161000,5655979100,173100,173100,173100,173100,0
|
|
20230825,160900,5655979100,173100,173100,173100,173100,0
|
|
20230825,160800,5655979100,173100,173100,173100,173100,0
|
|
20230825,160700,5655979100,173100,173100,173100,173100,0
|
|
20230825,160600,5655979100,173100,173100,173100,173100,0
|
|
20230825,160500,5655979100,173100,173100,173100,173100,0
|
|
20230825,160400,5655979100,173100,173100,173100,173100,0
|
|
20230825,160300,5655979100,173100,173100,173100,173100,0
|
|
20230825,160200,5655979100,173100,173100,173100,173100,0
|
|
20230825,160100,5655979100,173100,173100,173100,173100,0
|
|
20230825,160000,5655979100,173100,173100,173100,173100,0
|
|
20230825,155900,5655979100,173100,173100,173100,173100,324
|
|
20230825,155800,5655979100,173100,173100,173100,173100,0
|
|
20230825,155700,5655979100,173100,173100,173100,173100,0
|
|
20230825,155600,5655979100,173100,173100,173100,173100,0
|
|
20230825,155500,5655979100,173100,173100,173100,173100,0
|
|
20230825,155400,5655979100,173100,173100,173100,173100,0
|
|
20230825,155300,5655979100,173100,173100,173100,173100,0
|
|
20230825,155200,5655979100,173100,173100,173100,173100,0
|
|
20230825,155100,5655979100,173100,173100,173100,173100,0
|
|
20230825,155000,5655979100,173100,173100,173100,173100,0
|
|
20230825,154900,5655979100,173100,173100,173100,173100,0
|
|
20230825,154800,5655979100,173100,173100,173100,173100,0
|
|
20230825,154700,5655979100,173100,173100,173100,173100,0
|
|
20230825,154600,5655979100,173100,173100,173100,173100,0
|
|
20230825,154500,5655979100,173100,173100,173100,173100,0
|
|
20230825,154400,5655979100,173100,173100,173100,173100,0
|
|
20230825,154300,5655979100,173100,173100,173100,173100,0
|
|
20230825,154200,5655979100,173100,173100,173100,173100,0
|
|
20230825,154100,5655979100,173100,173100,173100,173100,0
|
|
20230825,154000,5655979100,173100,173100,173100,173100,0
|
|
20230825,153900,5655979100,173100,173100,173100,173100,0
|
|
20230825,153800,5655979100,173100,173100,173100,173100,0
|
|
20230825,153700,5655979100,173100,173100,173100,173100,0
|
|
20230825,153600,5655979100,173100,173100,173100,173100,0
|
|
20230825,153500,5655979100,173100,173100,173100,173100,0
|
|
20230825,153400,5655979100,173100,173100,173100,173100,0
|
|
20230825,153300,5655979100,173100,173100,173100,173100,0
|
|
20230825,153200,5655979100,173100,173100,173100,173100,0
|
|
20230825,153100,5655979100,173100,173100,173100,173100,0
|
|
20230825,153000,5655979100,173100,173100,173100,173100,324
|
|
20230825,152900,5599894700,173100,173100,173100,173100,0
|
|
20230825,152800,5599894700,173100,173100,173100,173100,0
|
|
20230825,152700,5599894700,173100,173100,173100,173100,0
|
|
20230825,152600,5599894700,173100,173100,173100,173100,0
|
|
20230825,152500,5599894700,173100,173100,173100,173100,0
|
|
20230825,152400,5599894700,173100,173100,173100,173100,0
|
|
20230825,152300,5599894700,173100,173100,173100,173100,0
|
|
20230825,152200,5599894700,173100,173100,173100,173100,0
|
|
20230825,152100,5599894700,173100,173100,173100,173100,0
|
|
20230825,152000,5599894700,173100,173100,173100,173100,0
|
|
20230825,151900,5599894700,173100,173200,173300,173100,69
|
|
20230825,151800,5587943100,173200,173300,173300,173200,80
|
|
20230825,151700,5574080700,173300,173300,173300,173200,56
|
|
20230825,151600,5564378500,173300,173200,173300,173200,69
|
|
20230825,151500,5552424600,173200,173100,173300,173100,60
|
|
20230825,151400,5542034100,173100,173100,173200,173100,68
|
|
20230825,151300,5530263100,173200,173100,173300,173100,70
|
|
20230825,151200,5518142300,173200,173200,173300,173200,98
|
|
20230825,151100,5501167700,173200,173200,173400,173100,111
|
|
20230825,151000,5481940900,173200,173100,173200,173100,169
|
|
20230825,150900,5452676700,173100,173100,173200,173100,93
|
|
20230825,150800,5436576200,173100,173100,173200,173100,70
|
|
20230825,150700,5424458900,173100,173100,173200,173100,111
|
|
20230825,150600,5405244500,173100,173100,173200,173100,71
|
|
20230825,150500,5392953300,173100,173100,173200,173100,184
|
|
20230825,150400,5361091100,173100,173200,173200,173100,87
|
|
20230825,150300,5346030300,173100,173100,173100,173100,64
|
|
20230825,150200,5334951900,173100,173300,173300,173100,136
|
|
20230825,150100,5311389600,173300,173300,173400,173300,70
|
|
20230825,150000,5299258200,173300,173300,173400,173300,93
|
|
20230825,145900,5283140200,173300,173300,173400,173300,83
|
|
20230825,145800,5268754400,173300,173400,173400,173300,65
|
|
20230825,145700,5257489600,173300,173300,173400,173300,178
|
|
20230825,145600,5226635500,173400,173300,173400,173300,63
|
|
20230825,145500,5215717200,173300,173400,173500,173300,115
|
|
20230825,145400,5195777800,173400,173500,173700,173400,96
|
|
20230825,145300,5179117800,173600,173600,173600,173400,157
|
|
20230825,145200,5151874000,173900,173300,173900,173300,643
|
|
20230825,145100,5040274700,173300,173400,173400,173300,36
|
|
20230825,145000,5034035600,173300,173300,173400,173300,317
|
|
20230825,144900,4979098700,173300,173300,173400,173300,32
|
|
20230825,144800,4973552900,173300,173300,173400,173300,16
|
|
20230825,144700,4970779900,173400,173300,173400,173300,5
|
|
20230825,144600,4969913100,173300,173300,173400,173300,12
|
|
20230825,144500,4967832900,173400,173400,173400,173300,7
|
|
20230825,144400,4966619500,173300,173300,173300,173300,8
|
|
20230825,144300,4965233100,173400,173300,173400,173300,11
|
|
20230825,144200,4963326600,173400,173300,173400,173300,7
|
|
20230825,144100,4962113300,173400,173300,173400,173300,5
|
|
20230825,144000,4961246500,173300,173400,173400,173300,8
|
|
20230825,143900,4959859700,173300,173300,173400,173300,9
|
|
20230825,143800,4958299800,173300,173400,173400,173300,7
|
|
20230825,143700,4957086500,173300,173300,173300,173300,68
|
|
20230825,143600,4945302100,173400,173300,173400,173300,31
|
|
20230825,143500,4939929600,173300,173200,173300,173200,39
|
|
20230825,143400,4933171100,173200,173300,173300,173200,12
|
|
20230825,143300,4931091800,173300,173300,173400,173300,30
|
|
20230825,143200,4925892600,173300,173400,173400,173300,7
|
|
20230825,143100,4924679300,173300,173300,173300,173300,66
|
|
20230825,143000,4913241500,173400,173400,173400,173300,5
|
|
20230825,142900,4912374600,173400,173300,173400,173300,8
|
|
20230825,142800,4910988000,173400,173300,173400,173300,3
|
|
20230825,142700,4910467900,173300,173400,173400,173300,106
|
|
20230825,142600,4892097600,173300,173300,173400,173300,20
|
|
20230825,142500,4888631400,173300,173300,173400,173300,6
|
|
20230825,142400,4887591300,173300,173300,173400,173300,13
|
|
20230825,142300,4885338300,173400,173300,173400,173300,6
|
|
20230825,142200,4884298100,173400,173300,173400,173300,23
|
|
20230825,142100,4880310100,173400,173300,173400,173300,30
|
|
20230825,142000,4875110900,173300,173300,173400,173300,8
|
|
20230825,141900,4873724100,173400,173400,173400,173300,8
|
|
20230825,141800,4872337200,173300,173300,173400,173300,31
|
|
20230825,141700,4866964700,173400,173300,173400,173300,6
|
|
20230825,141600,4865924700,173300,173300,173400,173300,19
|
|
20230825,141500,4862631800,173300,173300,173400,173300,35
|
|
20230825,141400,4856566100,173400,173300,173400,173300,14
|
|
20230825,141300,4854139800,173200,173200,173300,173200,16
|
|
20230825,141200,4851367400,173300,173300,173300,173300,39
|
|
20230825,141100,4844608700,173300,173400,173400,173300,4
|
|
20230825,141000,4843915400,173400,173300,173400,173300,13
|
|
20230825,140900,4841661700,173400,173300,173400,173300,33
|
|
20230825,140800,4835942500,173300,173300,173400,173300,6
|
|
20230825,140700,4834902500,173300,173300,173400,173300,8
|
|
20230825,140600,4833515900,173400,173200,173400,173200,53
|
|
20230825,140500,4824333400,173200,173200,173200,173200,100
|
|
20230825,140400,4807013400,173300,173200,173300,173200,141
|
|
20230825,140300,4782580300,173200,173300,173400,173200,68
|
|
20230825,140200,4770795500,173400,173400,173400,173400,2
|
|
20230825,140100,4770448700,173200,173400,173400,173200,103
|
|
20230825,140000,4752599500,173300,173300,173400,173300,44
|
|
20230825,135900,4744974000,173400,173400,173400,173400,3
|
|
20230825,135800,4744453800,173400,173400,173400,173400,3
|
|
20230825,135700,4743933600,173400,173400,173400,173300,62
|
|
20230825,135600,4733183200,173400,173400,173500,173400,16
|
|
20230825,135500,4730408600,173500,173400,173500,173400,5
|
|
20230825,135400,4729541200,173500,173900,173900,173500,84
|
|
20230825,135300,4714956500,174000,173300,174900,173200,1069
|
|
20230825,135200,4528822500,173200,173200,173300,173200,17
|
|
20230825,135100,4525878000,173300,173200,173300,173200,27
|
|
20230825,135000,4521201400,173200,173400,173400,173100,58
|
|
20230825,134900,4511157300,173300,173300,173300,173200,77
|
|
20230825,134800,4497817300,173200,173300,173300,173200,21
|
|
20230825,134700,4494178300,173300,173300,173300,173300,14
|
|
20230825,134600,4491752100,173300,173300,173300,173300,9
|
|
20230825,134500,4490192400,173200,173400,173400,173200,74
|
|
20230825,134400,4477365500,173500,173400,173500,173400,8
|
|
20230825,134300,4475978000,173500,173400,173500,173400,7
|
|
20230825,134200,4474763800,173400,173400,173500,173400,29
|
|
20230825,134100,4469735000,173500,173400,173500,173400,4
|
|
20230825,134000,4469041200,173400,173300,173400,173300,59
|
|
20230825,133900,4458810800,173300,173300,173300,173300,28
|
|
20230825,133800,4453958400,173400,173400,173400,173300,28
|
|
20230825,133700,4449105600,173400,173500,173500,173400,2
|
|
20230825,133600,4448758700,173300,173100,173300,173100,89
|
|
20230825,133500,4433340500,173300,173200,173300,173100,201
|
|
20230825,133400,4398526700,173200,173300,173300,173200,26
|
|
20230825,133300,4394022700,173200,173300,173300,173200,41
|
|
20230825,133200,4386918300,173300,173400,173400,173300,10
|
|
20230825,133100,4385184700,173400,173600,173600,173300,48
|
|
20230825,133000,4376856700,173600,173600,173700,173600,31
|
|
20230825,132900,4371474800,173700,173700,173700,173700,30
|
|
20230825,132800,4366263800,173600,173500,173600,173500,39
|
|
20230825,132700,4359494000,173600,173500,173600,173500,27
|
|
20230825,132600,4354809300,173500,173400,173500,173400,25
|
|
20230825,132500,4350472000,173500,173400,173500,173400,4
|
|
20230825,132400,4349778100,173400,173400,173500,173400,80
|
|
20230825,132300,4335901600,173500,173500,173500,173500,2
|
|
20230825,132200,4335554600,173400,173200,173400,173200,22
|
|
20230825,132100,4331740500,173200,173200,173300,173200,39
|
|
20230825,132000,4324984400,173300,173200,173300,173200,27
|
|
20230825,131900,4320306400,173200,173300,173400,173200,41
|
|
20230825,131800,4313199600,173300,173300,173400,173300,39
|
|
20230825,131700,4306440200,173300,173400,173400,173300,26
|
|
20230825,131600,4301932200,173300,173300,173300,173300,8
|
|
20230825,131500,4300545800,173300,173400,173400,173300,56
|
|
20230825,131400,4290840000,173400,173400,173400,173400,3
|
|
20230825,131300,4290319800,173500,173500,173500,173500,6
|
|
20230825,131200,4289278800,173400,173300,173400,173300,71
|
|
20230825,131100,4276973400,173300,173300,173400,173300,9
|
|
20230825,131000,4275413100,173300,173400,173500,173300,29
|
|
20230825,130900,4270383700,173400,173500,173500,173400,11
|
|
20230825,130800,4268475300,173500,173300,173500,173300,147
|
|
20230825,130700,4242995500,173200,173300,173300,173200,68
|
|
20230825,130600,4231217800,173200,173100,173200,173100,49
|
|
20230825,130500,4222733600,173100,173100,173200,173100,13
|
|
20230825,130400,4220482700,173100,173100,173100,173100,5
|
|
20230825,130300,4219617200,173200,173200,173200,173200,25
|
|
20230825,130200,4215287200,173300,173100,173300,173100,80
|
|
20230825,130100,4201426700,173100,173000,173100,173000,19
|
|
20230825,130000,4198137900,173000,173000,173100,173000,30
|
|
20230825,125900,4192947500,173000,172900,173000,172900,17
|
|
20230825,125800,4190006900,172800,172900,172900,172700,110
|
|
20230825,125700,4170995200,173000,173000,173000,173000,36
|
|
20230825,125600,4164767200,173100,173100,173100,173100,50
|
|
20230825,125500,4156112200,173100,173000,173100,173000,13
|
|
20230825,125400,4153862000,173100,173100,173100,173100,113
|
|
20230825,125300,4134301700,173100,173100,173100,173100,26
|
|
20230825,125200,4129801100,173000,173000,173000,173000,16
|
|
20230825,125100,4127033100,172900,173100,173100,172800,159
|
|
20230825,125000,4099539200,173100,172800,173100,172800,78
|
|
20230825,124900,4086045200,172800,173000,173000,172800,31
|
|
20230825,124800,4080683000,173300,172700,173300,172700,252
|
|
20230825,124700,4037090500,172700,172800,172800,172700,6
|
|
20230825,124600,4036054000,172700,172900,172900,172700,54
|
|
20230825,124500,4026718200,172900,172900,172900,172900,3
|
|
20230825,124400,4026199500,172900,172900,172900,172900,3
|
|
20230825,124300,4025680800,172900,172900,172900,172800,222
|
|
20230825,124200,3987304400,172900,172900,172900,172900,6
|
|
20230825,124100,3986267000,172900,172900,173000,172900,3
|
|
20230825,124000,3985748200,173000,173000,173000,173000,1
|
|
20230825,123900,3985575200,172900,173000,173000,172900,11
|
|
20230825,123800,3983672400,172900,173000,173000,172900,55
|
|
20230825,123700,3974159800,173000,173100,173100,173000,21
|
|
20230825,123600,3970524800,173100,173300,173300,173100,16
|
|
20230825,123500,3967753400,173300,173300,173300,173300,4
|
|
20230825,123400,3967060200,173300,173400,173400,173300,69
|
|
20230825,123300,3955102000,173300,173300,173300,173300,4
|
|
20230825,123200,3954408800,173300,173300,173400,173300,6
|
|
20230825,123100,3953368800,173200,173200,173200,173200,0
|
|
20230825,123000,3953368800,173200,173000,173200,173000,131
|
|
20230825,122900,3930693000,173000,173000,173000,173000,4
|
|
20230825,122800,3930001000,173000,173000,173100,173000,3
|
|
20230825,122700,3929481900,173000,173000,173000,173000,6
|
|
20230825,122600,3928443900,173100,173000,173100,173000,21
|
|
20230825,122500,3924810200,173000,173000,173100,172900,216
|
|
20230825,122400,3887437000,173000,173100,173100,173000,4
|
|
20230825,122300,3886744900,173100,173200,173200,173100,4
|
|
20230825,122200,3886052300,173200,173200,173200,173200,53
|
|
20230825,122100,3876872700,173200,173500,173500,173000,127
|
|
20230825,122000,3854882900,173400,173400,173500,173400,9
|
|
20230825,121900,3853322200,173500,173500,173500,173500,0
|
|
20230825,121800,3853322200,173500,173500,173600,173500,62
|
|
20230825,121700,3842563200,173500,173700,173700,173500,3
|
|
20230825,121600,3842042500,173800,173800,173800,173800,1
|
|
20230825,121500,3841868700,173700,173500,173900,173500,97
|
|
20230825,121400,3825010100,173400,173100,173400,173000,79
|
|
20230825,121300,3811329100,173100,173600,173600,173100,31
|
|
20230825,121200,3805952600,173600,173600,173600,173600,29
|
|
20230825,121100,3800918200,173500,173100,173500,173100,17
|
|
20230825,121000,3797971600,173200,173100,173200,173100,44
|
|
20230825,120900,3790351800,173100,173100,173100,173000,36
|
|
20230825,120800,3784120300,173100,173600,173600,173100,32
|
|
20230825,120700,3778570600,173600,173600,173700,173600,30
|
|
20230825,120600,3773362500,173600,173600,173700,173600,5
|
|
20230825,120500,3772494400,173600,173600,173700,173600,4
|
|
20230825,120400,3771799900,173600,173600,173600,173600,4
|
|
20230825,120300,3771105500,173600,173600,173600,173600,1
|
|
20230825,120200,3770931900,173600,173600,173600,173600,8
|
|
20230825,120100,3769543100,173600,173200,173600,173200,33
|
|
20230825,120000,3763823500,173200,173200,173300,173200,7
|
|
20230825,115900,3762610900,173300,173200,173300,173200,4
|
|
20230825,115800,3761918000,173200,173400,173400,173200,27
|
|
20230825,115700,3757237400,173400,173400,173400,173400,4
|
|
20230825,115600,3756543800,173400,173500,173500,173400,82
|
|
20230825,115500,3742320400,173400,173400,173400,173400,62
|
|
20230825,115400,3731569600,173400,173100,173400,173100,111
|
|
20230825,115300,3712345700,172900,172700,173300,172700,341
|
|
20230825,115200,3653364800,172700,172700,172800,172700,9
|
|
20230825,115100,3651809900,172700,172700,172800,172700,20
|
|
20230825,115000,3648355700,172700,172800,172800,172700,8
|
|
20230825,114900,3646974000,172700,172700,172800,172700,5
|
|
20230825,114800,3646110400,172700,172700,172700,172700,5
|
|
20230825,114700,3645246900,172700,172900,172900,172700,533
|
|
20230825,114600,3553147500,172900,172900,172900,172900,95
|
|
20230825,114500,3536722000,172900,172900,173000,172900,38
|
|
20230825,114400,3530148300,173000,172900,173000,172900,29
|
|
20230825,114300,3525134100,172900,172900,172900,172900,25
|
|
20230825,114200,3520811600,173000,173000,173000,173000,117
|
|
20230825,114100,3500570600,173000,173000,173000,173000,11
|
|
20230825,114000,3498667600,173000,173100,173100,173000,13
|
|
20230825,113900,3496417600,173000,173000,173100,173000,6
|
|
20230825,113800,3495379500,173000,173000,173000,173000,5
|
|
20230825,113700,3494514500,173000,173000,173000,173000,56
|
|
20230825,113600,3484826500,173000,173000,173000,173000,5
|
|
20230825,113500,3483961500,173000,173000,173000,173000,4
|
|
20230825,113400,3483269500,173000,173000,173100,173000,6
|
|
20230825,113300,3482231400,173000,173000,173000,173000,4
|
|
20230825,113200,3481539400,173000,173000,173000,173000,6
|
|
20230825,113100,3480501400,173100,173000,173100,173000,3
|
|
20230825,113000,3479982200,173000,172900,173000,172900,37
|
|
20230825,112900,3473581600,172900,172900,173000,172900,12
|
|
20230825,112800,3471506500,173000,173000,173000,173000,184
|
|
20230825,112700,3439674500,173000,173000,173000,173000,23
|
|
20230825,112600,3435695500,173000,173200,173200,173000,44
|
|
20230825,112500,3428078700,173100,173100,173200,173100,10
|
|
20230825,112400,3426347200,173100,173200,173200,173100,5
|
|
20230825,112300,3425481500,173100,173100,173100,173100,141
|
|
20230825,112200,3401074400,173200,173200,173200,173200,10
|
|
20230825,112100,3399342400,173200,173200,173300,173200,19
|
|
20230825,112000,3396051500,173200,173200,173300,173200,23
|
|
20230825,111900,3392067800,173200,173300,173300,173200,13
|
|
20230825,111800,3389816100,173200,173200,173200,173200,4
|
|
20230825,111700,3389123300,173100,173100,173100,173100,1
|
|
20230825,111600,3388950200,173100,173300,173300,173100,200
|
|
20230825,111500,3354325700,173300,173300,173300,173300,2
|
|
20230825,111400,3353979100,173400,173400,173400,173400,11
|
|
20230825,111300,3352071700,173400,173300,173400,173300,23
|
|
20230825,111200,3348084200,173300,173300,173300,173300,19
|
|
20230825,111100,3344791500,173300,173500,173500,173300,36
|
|
20230825,111000,3338551000,173500,173500,173500,173500,0
|
|
20230825,110900,3338551000,173500,173500,173500,173500,26
|
|
20230825,110800,3334040000,173600,173600,173600,173500,114
|
|
20230825,110700,3314260800,173600,173600,173600,173600,6
|
|
20230825,110600,3313219200,173700,173700,173700,173700,5
|
|
20230825,110500,3312350700,173700,173700,173700,173700,22
|
|
20230825,110400,3308529300,173700,174000,174000,173700,38
|
|
20230825,110300,3301923200,174100,174200,174300,174100,25
|
|
20230825,110200,3297568600,174200,174300,174400,174200,89
|
|
20230825,110100,3282050400,174100,174000,174100,174000,117
|
|
20230825,110000,3261692300,173900,173900,173900,173900,11
|
|
20230825,105900,3259779400,173900,173900,173900,173900,6
|
|
20230825,105800,3258736000,174000,173900,174000,173900,18
|
|
20230825,105700,3255605700,173900,173900,173900,173900,90
|
|
20230825,105600,3239954700,173800,173800,173800,173800,2
|
|
20230825,105500,3239607100,173800,173800,173800,173800,1
|
|
20230825,105400,3239433300,173800,173800,173800,173800,1
|
|
20230825,105300,3239259500,173800,173800,173800,173800,3
|
|
20230825,105200,3238738100,173700,173700,173700,173700,1
|
|
20230825,105100,3238564400,173700,173700,173700,173700,37
|
|
20230825,105000,3232137500,173600,173500,173600,173500,2
|
|
20230825,104900,3231790400,173500,173500,173500,173500,25
|
|
20230825,104800,3227452900,173400,173200,173400,173200,68
|
|
20230825,104700,3215671400,173100,173000,173100,173000,8
|
|
20230825,104600,3214286700,173000,173000,173000,173000,4
|
|
20230825,104500,3213594700,173100,173000,173100,173000,2
|
|
20230825,104400,3213248600,173000,173000,173000,173000,1
|
|
20230825,104300,3213075600,173000,173000,173000,173000,85
|
|
20230825,104200,3198370600,173100,173100,173100,173000,438
|
|
20230825,104100,3122585300,173200,173300,173300,173200,16
|
|
20230825,104000,3119813400,173300,173000,173300,173000,105
|
|
20230825,103900,3101637800,173100,173200,173200,173100,217
|
|
20230825,103800,3064070300,173200,173200,173200,173200,10
|
|
20230825,103700,3062338300,173200,173200,173200,173100,112
|
|
20230825,103600,3042949800,173200,173100,173200,173100,253
|
|
20230825,103500,2999155300,173100,173500,173500,173100,678
|
|
20230825,103400,2881657300,173600,173500,173600,173500,3
|
|
20230825,103300,2881136600,173500,173600,173600,173500,14
|
|
20230825,103200,2878706400,173600,173500,173600,173500,11
|
|
20230825,103100,2876797700,173600,173600,173600,173600,0
|
|
20230825,103000,2876797700,173600,173700,173700,173500,95
|
|
20230825,102900,2860299800,173700,173700,173700,173700,1
|
|
20230825,102800,2860126100,173800,173800,173800,173800,0
|
|
20230825,102700,2860126100,173800,173700,173800,173700,4
|
|
20230825,102600,2859431100,173800,173800,173800,173800,10
|
|
20230825,102500,2857693100,173900,173900,173900,173900,1
|
|
20230825,102400,2857519200,173800,173800,173800,173800,54
|
|
20230825,102300,2848134000,173700,173600,173700,173600,27
|
|
20230825,102200,2843446600,173500,173400,173500,173400,303
|
|
20230825,102100,2790906300,173400,173400,173400,173400,2
|
|
20230825,102000,2790559500,173400,173400,173400,173300,127
|
|
20230825,101900,2768542500,173400,173300,173400,173300,56
|
|
20230825,101800,2758837600,173300,173300,173300,173300,0
|
|
20230825,101700,2758837600,173300,173400,173400,173300,105
|
|
20230825,101600,2740640800,173400,173700,173700,173400,18
|
|
20230825,101500,2737517700,173700,173700,173700,173400,351
|
|
20230825,101400,2676637800,173800,173700,173800,173700,50
|
|
20230825,101300,2667948000,173500,173500,173500,173500,0
|
|
20230825,101200,2667948000,173500,173500,173700,173500,149
|
|
20230825,101100,2642095600,173300,173100,173300,173100,98
|
|
20230825,101000,2625118800,173100,173100,173100,173100,1
|
|
20230825,100900,2624945700,173100,173200,173200,173100,19
|
|
20230825,100800,2621655000,173200,173200,173200,173200,92
|
|
20230825,100700,2605720600,173200,173300,173300,173200,25
|
|
20230825,100600,2601388800,173300,173300,173300,173300,0
|
|
20230825,100500,2601388800,173300,173200,173300,173200,25
|
|
20230825,100400,2597058700,173300,173300,173400,173300,105
|
|
20230825,100300,2578854200,173200,173500,173500,173200,72
|
|
20230825,100200,2566375000,173500,173400,173500,173400,2
|
|
20230825,100100,2566028100,173400,173100,173400,173000,147
|
|
20230825,100000,2540576000,173100,173000,173100,173000,88
|
|
20230825,095900,2525351300,173000,173200,173200,173000,40
|
|
20230825,095800,2518430700,173200,173000,173200,173000,173
|
|
20230825,095700,2488498200,173100,173200,173300,173100,49
|
|
20230825,095600,2480011700,173200,173100,173500,173100,245
|
|
20230825,095500,2437562300,173100,173100,173100,173100,5
|
|
20230825,095400,2436696800,173100,173100,173500,173100,69
|
|
20230825,095300,2424746100,173200,173100,173800,173100,134
|
|
20230825,095200,2401529200,173100,173100,173100,173100,41
|
|
20230825,095100,2394432100,173200,173200,173300,173100,24
|
|
20230825,095000,2390274900,173200,173500,173500,173000,39
|
|
20230825,094900,2383522000,173500,173400,173500,173300,90
|
|
20230825,094800,2367916800,173300,173400,173400,173300,11
|
|
20230825,094700,2366009600,173400,173200,173700,173200,224
|
|
20230825,094600,2327196500,173200,172900,173200,172900,340
|
|
20230825,094500,2268372600,172800,172800,172900,172800,49
|
|
20230825,094400,2259904100,173000,172800,173000,172800,42
|
|
20230825,094300,2252644400,172700,172800,172800,172700,73
|
|
20230825,094200,2240036700,172800,172900,172900,172800,84
|
|
20230825,094100,2225521300,172800,172700,172900,172700,93
|
|
20230825,094000,2209452500,172700,172800,172800,172600,370
|
|
20230825,093900,2145570200,172900,173100,173200,172900,517
|
|
20230825,093800,2056139300,173100,173300,173300,173100,311
|
|
20230825,093700,2002275200,173300,173500,173500,173300,332
|
|
20230825,093600,1944732700,173500,173500,173500,173400,110
|
|
20230825,093500,1925655800,173500,173400,173500,173300,100
|
|
20230825,093400,1908310900,173400,173700,173700,173400,566
|
|
20230825,093300,1810130000,173700,173700,173700,173700,1
|
|
20230825,093200,1809956300,173600,173700,173800,173600,56
|
|
20230825,093100,1800228700,173800,173800,173800,173800,36
|
|
20230825,093000,1793971900,173800,173900,173900,173700,165
|
|
20230825,092900,1765306000,173900,173700,173900,173700,30
|
|
20230825,092800,1760093800,173600,173600,173600,173500,572
|
|
20230825,092700,1660833400,173600,173900,173900,173600,225
|
|
20230825,092600,1621750800,174000,173800,174000,173700,135
|
|
20230825,092500,1598284100,173800,174200,174200,173800,105
|
|
20230825,092400,1580004200,174300,174300,174300,174300,10
|
|
20230825,092300,1578261200,174300,174000,174300,174000,53
|
|
20230825,092200,1569029300,174000,173600,174100,173600,148
|
|
20230825,092100,1543304000,173700,173800,173800,173700,38
|
|
20230825,092000,1536700700,173700,174400,174500,173700,447
|
|
20230825,091900,1458880800,174400,174400,174400,174400,28
|
|
20230825,091800,1453997600,174400,174700,174700,174400,117
|
|
20230825,091700,1433573300,174700,174600,174800,174300,390
|
|
20230825,091600,1365510700,174600,174400,174800,174300,316
|
|
20230825,091500,1310382200,174400,174500,175200,174300,343
|
|
20230825,091400,1250490300,174700,175000,175100,174700,349
|
|
20230825,091300,1189423900,175000,174700,175400,174700,829
|
|
20230825,091200,1044330100,174700,174300,174900,174200,209
|
|
20230825,091100,1007840500,174200,173700,174200,173600,239
|
|
20230825,091000,966280600,173600,174100,174100,173600,338
|
|
20230825,090900,907485900,174100,173900,174400,173900,235
|
|
20230825,090800,866584400,173700,173600,173700,173500,97
|
|
20230825,090700,849747000,173600,173500,173600,173400,258
|
|
20230825,090600,804986800,173500,173400,173700,173400,223
|
|
20230825,090500,766313700,173300,173500,173700,173300,138
|
|
20230825,090400,742378900,173500,172900,173500,172900,368
|
|
20230825,090300,678632600,172900,173200,175700,172900,1006
|
|
20230825,090200,504152300,173200,172900,173300,172900,223
|
|
20230825,090100,465554500,173000,172500,173200,172400,697
|
|
20230825,090000,345166200,172500,172800,172900,172300,1998
|