618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191500,2008491560,8570,8570,8570,8570,2094
|
|
20230823,191400,2008491560,8570,8570,8570,8570,0
|
|
20230823,191300,2008491560,8570,8570,8570,8570,0
|
|
20230823,191200,2008491560,8570,8570,8570,8570,0
|
|
20230823,191100,2008491560,8570,8570,8570,8570,0
|
|
20230823,191000,2008491560,8570,8570,8570,8570,0
|
|
20230823,190900,2008491560,8570,8570,8570,8570,0
|
|
20230823,190800,2008491560,8570,8570,8570,8570,0
|
|
20230823,190700,2008491560,8570,8570,8570,8570,0
|
|
20230823,190600,2008491560,8570,8570,8570,8570,0
|
|
20230823,190500,2008491560,8570,8570,8570,8570,0
|
|
20230823,190400,2008491560,8570,8570,8570,8570,0
|
|
20230823,190300,2008491560,8570,8570,8570,8570,0
|
|
20230823,190200,2008491560,8570,8570,8570,8570,0
|
|
20230823,190100,2008491560,8570,8570,8570,8570,0
|
|
20230823,190000,2008491560,8570,8570,8570,8570,0
|
|
20230823,185900,2008491560,8570,8570,8570,8570,0
|
|
20230823,185800,2008491560,8570,8570,8570,8570,0
|
|
20230823,185700,2008491560,8570,8570,8570,8570,0
|
|
20230823,185600,2008491560,8570,8570,8570,8570,0
|
|
20230823,185500,2008491560,8570,8570,8570,8570,0
|
|
20230823,185400,2008491560,8570,8570,8570,8570,0
|
|
20230823,185300,2008491560,8570,8570,8570,8570,0
|
|
20230823,185200,2008491560,8570,8570,8570,8570,0
|
|
20230823,185100,2008491560,8570,8570,8570,8570,0
|
|
20230823,185000,2008491560,8570,8570,8570,8570,0
|
|
20230823,184900,2008491560,8570,8570,8570,8570,0
|
|
20230823,184800,2008491560,8570,8570,8570,8570,0
|
|
20230823,184700,2008491560,8570,8570,8570,8570,0
|
|
20230823,184600,2008491560,8570,8570,8570,8570,0
|
|
20230823,184500,2008491560,8570,8570,8570,8570,2094
|
|
20230823,184400,2008491560,8570,8570,8570,8570,0
|
|
20230823,184300,2008491560,8570,8570,8570,8570,0
|
|
20230823,184200,2008491560,8570,8570,8570,8570,0
|
|
20230823,184100,2008491560,8570,8570,8570,8570,0
|
|
20230823,184000,2008491560,8570,8570,8570,8570,0
|
|
20230823,183900,2008491560,8570,8570,8570,8570,0
|
|
20230823,183800,2008491560,8570,8570,8570,8570,0
|
|
20230823,183700,2008491560,8570,8570,8570,8570,0
|
|
20230823,183600,2008491560,8570,8570,8570,8570,0
|
|
20230823,183500,2008491560,8570,8570,8570,8570,0
|
|
20230823,183400,2008491560,8570,8570,8570,8570,0
|
|
20230823,183300,2008491560,8570,8570,8570,8570,0
|
|
20230823,183200,2008491560,8570,8570,8570,8570,0
|
|
20230823,183100,2008491560,8570,8570,8570,8570,0
|
|
20230823,183000,2008491560,8570,8570,8570,8570,0
|
|
20230823,182900,2008491560,8570,8570,8570,8570,0
|
|
20230823,182800,2008491560,8570,8570,8570,8570,0
|
|
20230823,182700,2008491560,8570,8570,8570,8570,0
|
|
20230823,182600,2008491560,8570,8570,8570,8570,0
|
|
20230823,182500,2008491560,8570,8570,8570,8570,0
|
|
20230823,182400,2008491560,8570,8570,8570,8570,0
|
|
20230823,182300,2008491560,8570,8570,8570,8570,0
|
|
20230823,182200,2008491560,8570,8570,8570,8570,0
|
|
20230823,182100,2008491560,8570,8570,8570,8570,0
|
|
20230823,182000,2008491560,8570,8570,8570,8570,0
|
|
20230823,181900,2008491560,8570,8570,8570,8570,0
|
|
20230823,181800,2008491560,8570,8570,8570,8570,0
|
|
20230823,181700,2008491560,8570,8570,8570,8570,0
|
|
20230823,181600,2008491560,8570,8570,8570,8570,0
|
|
20230823,181500,2008491560,8570,8570,8570,8570,2094
|
|
20230823,181400,2008491560,8570,8570,8570,8570,0
|
|
20230823,181300,2008491560,8570,8570,8570,8570,0
|
|
20230823,181200,2008491560,8570,8570,8570,8570,0
|
|
20230823,181100,2008491560,8570,8570,8570,8570,0
|
|
20230823,181000,2008491560,8570,8570,8570,8570,0
|
|
20230823,180900,2008491560,8570,8570,8570,8570,0
|
|
20230823,180800,2008491560,8570,8570,8570,8570,0
|
|
20230823,180700,2008491560,8570,8570,8570,8570,0
|
|
20230823,180600,2008491560,8570,8570,8570,8570,0
|
|
20230823,180500,2008491560,8570,8570,8570,8570,0
|
|
20230823,180400,2008491560,8570,8570,8570,8570,0
|
|
20230823,180300,2008491560,8570,8570,8570,8570,0
|
|
20230823,180200,2008491560,8570,8570,8570,8570,0
|
|
20230823,180100,2008491560,8570,8570,8570,8570,0
|
|
20230823,180000,2008491560,8570,8570,8570,8570,0
|
|
20230823,175900,2008491560,8570,8570,8570,8570,0
|
|
20230823,175800,2008491560,8570,8570,8570,8570,0
|
|
20230823,175700,2008491560,8570,8570,8570,8570,0
|
|
20230823,175600,2008491560,8570,8570,8570,8570,0
|
|
20230823,175500,2008491560,8570,8570,8570,8570,0
|
|
20230823,175400,2008491560,8570,8570,8570,8570,0
|
|
20230823,175300,2008491560,8570,8570,8570,8570,0
|
|
20230823,175200,2008491560,8570,8570,8570,8570,0
|
|
20230823,175100,2008491560,8570,8570,8570,8570,0
|
|
20230823,175000,2008491560,8570,8570,8570,8570,0
|
|
20230823,174900,2008491560,8570,8570,8570,8570,0
|
|
20230823,174800,2008491560,8570,8570,8570,8570,0
|
|
20230823,174700,2008491560,8570,8570,8570,8570,0
|
|
20230823,174600,2008491560,8570,8570,8570,8570,0
|
|
20230823,174500,2008491560,8570,8570,8570,8570,2094
|
|
20230823,174400,2008491560,8570,8570,8570,8570,0
|
|
20230823,174300,2008491560,8570,8570,8570,8570,0
|
|
20230823,174200,2008491560,8570,8570,8570,8570,0
|
|
20230823,174100,2008491560,8570,8570,8570,8570,0
|
|
20230823,174000,2008491560,8570,8570,8570,8570,0
|
|
20230823,173900,2008491560,8570,8570,8570,8570,0
|
|
20230823,173800,2008491560,8570,8570,8570,8570,0
|
|
20230823,173700,2008491560,8570,8570,8570,8570,0
|
|
20230823,173600,2008491560,8570,8570,8570,8570,0
|
|
20230823,173500,2008491560,8570,8570,8570,8570,0
|
|
20230823,173400,2008491560,8570,8570,8570,8570,0
|
|
20230823,173300,2008491560,8570,8570,8570,8570,0
|
|
20230823,173200,2008491560,8570,8570,8570,8570,0
|
|
20230823,173100,2008491560,8570,8570,8570,8570,0
|
|
20230823,173000,2008491560,8570,8570,8570,8570,0
|
|
20230823,172900,2008491560,8570,8570,8570,8570,0
|
|
20230823,172800,2008491560,8570,8570,8570,8570,0
|
|
20230823,172700,2008491560,8570,8570,8570,8570,0
|
|
20230823,172600,2008491560,8570,8570,8570,8570,0
|
|
20230823,172500,2008491560,8570,8570,8570,8570,0
|
|
20230823,172400,2008491560,8570,8570,8570,8570,0
|
|
20230823,172300,2008491560,8570,8570,8570,8570,0
|
|
20230823,172200,2008491560,8570,8570,8570,8570,0
|
|
20230823,172100,2008491560,8570,8570,8570,8570,0
|
|
20230823,172000,2008491560,8570,8570,8570,8570,0
|
|
20230823,171900,2008491560,8570,8570,8570,8570,0
|
|
20230823,171800,2008491560,8570,8570,8570,8570,0
|
|
20230823,171700,2008491560,8570,8570,8570,8570,0
|
|
20230823,171600,2008491560,8570,8570,8570,8570,0
|
|
20230823,171500,2008491560,8570,8570,8570,8570,2094
|
|
20230823,171400,2008491560,8570,8570,8570,8570,0
|
|
20230823,171300,2008491560,8570,8570,8570,8570,0
|
|
20230823,171200,2008491560,8570,8570,8570,8570,0
|
|
20230823,171100,2008491560,8570,8570,8570,8570,0
|
|
20230823,171000,2008491560,8570,8570,8570,8570,0
|
|
20230823,170900,2008491560,8570,8570,8570,8570,0
|
|
20230823,170800,2008491560,8570,8570,8570,8570,0
|
|
20230823,170700,2008491560,8570,8570,8570,8570,0
|
|
20230823,170600,2008491560,8570,8570,8570,8570,0
|
|
20230823,170500,2008491560,8570,8570,8570,8570,0
|
|
20230823,170400,2008491560,8570,8570,8570,8570,0
|
|
20230823,170300,2008491560,8570,8570,8570,8570,0
|
|
20230823,170200,2008491560,8570,8570,8570,8570,0
|
|
20230823,170100,2008491560,8570,8570,8570,8570,0
|
|
20230823,170000,2008491560,8570,8570,8570,8570,0
|
|
20230823,165900,2008491560,8570,8570,8570,8570,0
|
|
20230823,165800,2008491560,8570,8570,8570,8570,0
|
|
20230823,165700,2008491560,8570,8570,8570,8570,0
|
|
20230823,165600,2008491560,8570,8570,8570,8570,0
|
|
20230823,165500,2008491560,8570,8570,8570,8570,0
|
|
20230823,165400,2008491560,8570,8570,8570,8570,0
|
|
20230823,165300,2008491560,8570,8570,8570,8570,0
|
|
20230823,165200,2008491560,8570,8570,8570,8570,0
|
|
20230823,165100,2008491560,8570,8570,8570,8570,0
|
|
20230823,165000,2008491560,8570,8570,8570,8570,0
|
|
20230823,164900,2008491560,8570,8570,8570,8570,0
|
|
20230823,164800,2008491560,8570,8570,8570,8570,0
|
|
20230823,164700,2008491560,8570,8570,8570,8570,0
|
|
20230823,164600,2008491560,8570,8570,8570,8570,0
|
|
20230823,164500,2008491560,8570,8570,8570,8570,2094
|
|
20230823,164400,2008491560,8570,8570,8570,8570,0
|
|
20230823,164300,2008491560,8570,8570,8570,8570,0
|
|
20230823,164200,2008491560,8570,8570,8570,8570,0
|
|
20230823,164100,2008491560,8570,8570,8570,8570,0
|
|
20230823,164000,2008491560,8570,8570,8570,8570,0
|
|
20230823,163900,2008491560,8570,8570,8570,8570,0
|
|
20230823,163800,2008491560,8570,8570,8570,8570,0
|
|
20230823,163700,2008491560,8570,8570,8570,8570,0
|
|
20230823,163600,2008491560,8570,8570,8570,8570,0
|
|
20230823,163500,2008491560,8570,8570,8570,8570,0
|
|
20230823,163400,2008491560,8570,8570,8570,8570,0
|
|
20230823,163300,2008491560,8570,8570,8570,8570,0
|
|
20230823,163200,2008491560,8570,8570,8570,8570,0
|
|
20230823,163100,2008491560,8570,8570,8570,8570,0
|
|
20230823,163000,2008491560,8570,8570,8570,8570,0
|
|
20230823,162900,2008491560,8570,8570,8570,8570,0
|
|
20230823,162800,2008491560,8570,8570,8570,8570,0
|
|
20230823,162700,2008491560,8570,8570,8570,8570,0
|
|
20230823,162600,2008491560,8570,8570,8570,8570,0
|
|
20230823,162500,2008491560,8570,8570,8570,8570,0
|
|
20230823,162400,2008491560,8570,8570,8570,8570,0
|
|
20230823,162300,2008491560,8570,8570,8570,8570,0
|
|
20230823,162200,2008491560,8570,8570,8570,8570,0
|
|
20230823,162100,2008491560,8570,8570,8570,8570,0
|
|
20230823,162000,2008491560,8570,8570,8570,8570,0
|
|
20230823,161900,2008491560,8570,8570,8570,8570,0
|
|
20230823,161800,2008491560,8570,8570,8570,8570,0
|
|
20230823,161700,2008491560,8570,8570,8570,8570,0
|
|
20230823,161600,2008491560,8570,8570,8570,8570,0
|
|
20230823,161500,2008491560,8570,8570,8570,8570,2094
|
|
20230823,161400,2008491560,8570,8570,8570,8570,0
|
|
20230823,161300,2008491560,8570,8570,8570,8570,0
|
|
20230823,161200,2008491560,8570,8570,8570,8570,0
|
|
20230823,161100,2008491560,8570,8570,8570,8570,0
|
|
20230823,161000,2008491560,8570,8570,8570,8570,0
|
|
20230823,160900,2008491560,8570,8570,8570,8570,0
|
|
20230823,160800,2008491560,8570,8570,8570,8570,0
|
|
20230823,160700,2008491560,8570,8570,8570,8570,0
|
|
20230823,160600,2008491560,8570,8570,8570,8570,0
|
|
20230823,160500,2008491560,8570,8570,8570,8570,0
|
|
20230823,160400,2008491560,8570,8570,8570,8570,0
|
|
20230823,160300,2008491560,8570,8570,8570,8570,0
|
|
20230823,160200,2008491560,8570,8570,8570,8570,0
|
|
20230823,160100,2008491560,8570,8570,8570,8570,0
|
|
20230823,160000,2008491560,8570,8570,8570,8570,0
|
|
20230823,155900,2008491560,8570,8570,8570,8570,0
|
|
20230823,155800,2008491560,8570,8570,8570,8570,0
|
|
20230823,155700,2008491560,8570,8570,8570,8570,0
|
|
20230823,155600,2008491560,8570,8570,8570,8570,0
|
|
20230823,155500,2008491560,8570,8570,8570,8570,0
|
|
20230823,155400,2008491560,8570,8570,8570,8570,0
|
|
20230823,155300,2008491560,8570,8570,8570,8570,0
|
|
20230823,155200,2008491560,8570,8570,8570,8570,0
|
|
20230823,155100,2008491560,8570,8570,8570,8570,0
|
|
20230823,155000,2008491560,8570,8570,8570,8570,0
|
|
20230823,154900,2008491560,8570,8570,8570,8570,0
|
|
20230823,154800,2008491560,8570,8570,8570,8570,0
|
|
20230823,154700,2008491560,8570,8570,8570,8570,0
|
|
20230823,154600,2008491560,8570,8570,8570,8570,0
|
|
20230823,154500,2008491560,8570,8570,8570,8570,2094
|
|
20230823,154400,2008491560,8570,8570,8570,8570,0
|
|
20230823,154300,2008491560,8570,8570,8570,8570,0
|
|
20230823,154200,2008491560,8570,8570,8570,8570,0
|
|
20230823,154100,2008491560,8570,8570,8570,8570,0
|
|
20230823,154000,2008491560,8570,8570,8570,8570,0
|
|
20230823,153900,2008491560,8570,8570,8570,8570,0
|
|
20230823,153800,2008491560,8570,8570,8570,8570,0
|
|
20230823,153700,2008491560,8570,8570,8570,8570,0
|
|
20230823,153600,2008491560,8570,8570,8570,8570,0
|
|
20230823,153500,2008491560,8570,8570,8570,8570,0
|
|
20230823,153400,2008491560,8570,8570,8570,8570,0
|
|
20230823,153300,2008491560,8570,8570,8570,8570,0
|
|
20230823,153200,2008491560,8570,8570,8570,8570,0
|
|
20230823,153100,2008491560,8570,8570,8570,8570,0
|
|
20230823,153000,2008491560,8570,8570,8570,8570,2094
|
|
20230823,152900,1990545980,8550,8550,8550,8550,0
|
|
20230823,152800,1990545980,8550,8550,8550,8550,0
|
|
20230823,152700,1990545980,8550,8550,8550,8550,0
|
|
20230823,152600,1990545980,8550,8550,8550,8550,0
|
|
20230823,152500,1990545980,8550,8550,8550,8550,0
|
|
20230823,152400,1990545980,8550,8550,8550,8550,0
|
|
20230823,152300,1990545980,8550,8550,8550,8550,0
|
|
20230823,152200,1990545980,8550,8550,8550,8550,0
|
|
20230823,152100,1990545980,8550,8550,8550,8550,0
|
|
20230823,152000,1990545980,8550,8550,8550,8550,0
|
|
20230823,151900,1990545980,8550,8560,8560,8550,53
|
|
20230823,151800,1990092480,8560,8550,8560,8550,129
|
|
20230823,151700,1988989280,8550,8540,8550,8540,247
|
|
20230823,151600,1986877990,8540,8560,8560,8540,814
|
|
20230823,151500,1979921440,8550,8550,8560,8550,280
|
|
20230823,151400,1977527110,8550,8550,8550,8550,154
|
|
20230823,151300,1976210410,8580,8560,8580,8550,51
|
|
20230823,151200,1975774310,8550,8550,8560,8550,418
|
|
20230823,151100,1972200200,8550,8530,8550,8530,218
|
|
20230823,151000,1970340320,8530,8510,8530,8510,278
|
|
20230823,150900,1967973140,8510,8520,8520,8510,1431
|
|
20230823,150800,1955781120,8520,8530,8530,8520,200
|
|
20230823,150700,1954075360,8530,8520,8530,8520,701
|
|
20230823,150600,1948102510,8520,8510,8520,8510,265
|
|
20230823,150500,1945847300,8510,8510,8510,8500,3149
|
|
20230823,150400,1919050810,8510,8510,8510,8510,87
|
|
20230823,150300,1918310440,8510,8520,8520,8510,232
|
|
20230823,150200,1916335360,8520,8530,8530,8520,365
|
|
20230823,150100,1913225530,8530,8530,8540,8530,447
|
|
20230823,150000,1909412210,8530,8550,8550,8520,536
|
|
20230823,145900,1904841410,8510,8520,8530,8510,996
|
|
20230823,145800,1896357380,8520,8520,8540,8520,147
|
|
20230823,145700,1895104920,8530,8520,8530,8500,906
|
|
20230823,145600,1887389110,8520,8510,8520,8500,6197
|
|
20230823,145500,1834640320,8520,8500,8520,8500,596
|
|
20230823,145400,1829571300,8510,8510,8510,8510,461
|
|
20230823,145300,1825648190,8500,8510,8520,8500,204
|
|
20230823,145200,1823912540,8520,8510,8520,8510,1257
|
|
20230823,145100,1813214900,8500,8510,8510,8500,636
|
|
20230823,145000,1807805460,8510,8520,8520,8510,187
|
|
20230823,144900,1806213480,8520,8530,8530,8520,809
|
|
20230823,144800,1799314990,8530,8530,8530,8530,241
|
|
20230823,144700,1797259260,8530,8540,8540,8530,1679
|
|
20230823,144600,1782930150,8540,8540,8540,8530,361
|
|
20230823,144500,1779849110,8530,8530,8530,8530,134
|
|
20230823,144400,1778706090,8540,8530,8540,8530,371
|
|
20230823,144300,1775539560,8540,8540,8540,8530,1648
|
|
20230823,144200,1761472940,8540,8530,8550,8530,448
|
|
20230823,144100,1757647380,8540,8560,8560,8540,579
|
|
20230823,144000,1752697080,8550,8550,8550,8550,170
|
|
20230823,143900,1751243580,8550,8520,8560,8510,2042
|
|
20230823,143800,1733833730,8510,8530,8530,8510,3278
|
|
20230823,143700,1705881320,8530,8540,8540,8530,374
|
|
20230823,143600,1702689240,8540,8560,8560,8540,257
|
|
20230823,143500,1700492340,8560,8580,8580,8560,180
|
|
20230823,143400,1698951240,8570,8520,8590,8520,2802
|
|
20230823,143300,1674993230,8520,8520,8530,8520,926
|
|
20230823,143200,1667103690,8520,8520,8520,8510,286
|
|
20230823,143100,1664668940,8520,8520,8520,8510,261
|
|
20230823,143000,1662447230,8520,8520,8520,8520,224
|
|
20230823,142900,1660538750,8520,8520,8520,8520,229
|
|
20230823,142800,1658587670,8520,8520,8520,8510,539
|
|
20230823,142700,1653998290,8520,8520,8520,8510,315
|
|
20230823,142600,1651317320,8520,8520,8520,8520,343
|
|
20230823,142500,1648394960,8520,8530,8530,8510,350
|
|
20230823,142400,1645413340,8530,8520,8530,8520,401
|
|
20230823,142300,1641996680,8520,8520,8520,8510,636
|
|
20230823,142200,1636580640,8510,8520,8530,8510,2340
|
|
20230823,142100,1616654010,8530,8530,8530,8530,127
|
|
20230823,142000,1615570700,8530,8550,8550,8530,2748
|
|
20230823,141900,1592101000,8560,8560,8560,8550,1476
|
|
20230823,141800,1579469870,8560,8560,8580,8560,639
|
|
20230823,141700,1573997530,8560,8580,8580,8560,1003
|
|
20230823,141600,1565401040,8560,8580,8590,8560,715
|
|
20230823,141500,1559280280,8540,8570,8580,8540,2570
|
|
20230823,141400,1537296740,8560,8580,8580,8560,306
|
|
20230823,141300,1534673230,8580,8580,8580,8560,779
|
|
20230823,141200,1527996110,8580,8590,8590,8580,282
|
|
20230823,141100,1525576530,8580,8600,8600,8580,263
|
|
20230823,141000,1523318070,8600,8600,8610,8600,3685
|
|
20230823,140900,1491626620,8610,8600,8610,8600,486
|
|
20230823,140800,1487446970,8600,8600,8600,8600,132
|
|
20230823,140700,1486311770,8610,8600,8610,8600,208
|
|
20230823,140600,1484521450,8620,8610,8620,8600,960
|
|
20230823,140500,1476264240,8610,8610,8620,8610,1069
|
|
20230823,140400,1467051190,8620,8610,8620,8600,255
|
|
20230823,140300,1464856500,8620,8610,8620,8600,140
|
|
20230823,140200,1463652460,8600,8600,8600,8590,451
|
|
20230823,140100,1459776140,8600,8580,8600,8580,254
|
|
20230823,140000,1457595950,8580,8580,8580,8580,212
|
|
20230823,135900,1455776990,8580,8580,8580,8580,430
|
|
20230823,135800,1452087590,8580,8580,8580,8580,68
|
|
20230823,135700,1451504150,8580,8590,8590,8580,383
|
|
20230823,135600,1448215510,8570,8570,8570,8570,430
|
|
20230823,135500,1444530410,8580,8590,8600,8580,496
|
|
20230823,135400,1440274560,8600,8590,8600,8580,171
|
|
20230823,135300,1438807260,8580,8580,8580,8580,517
|
|
20230823,135200,1434371400,8600,8590,8600,8580,209
|
|
20230823,135100,1432577560,8590,8590,8590,8580,450
|
|
20230823,135000,1428713320,8590,8600,8610,8590,298
|
|
20230823,134900,1426152920,8600,8600,8600,8600,928
|
|
20230823,134800,1418172120,8600,8610,8610,8600,686
|
|
20230823,134700,1412271700,8610,8610,8610,8600,1308
|
|
20230823,134600,1401010070,8620,8620,8630,8610,708
|
|
20230823,134500,1394907730,8620,8630,8630,8620,315
|
|
20230823,134400,1392190900,8630,8620,8630,8620,42
|
|
20230823,134300,1391828790,8630,8630,8630,8620,170
|
|
20230823,134200,1390362840,8630,8620,8630,8620,230
|
|
20230823,134100,1388379740,8620,8640,8640,8620,2348
|
|
20230823,134000,1368118840,8630,8630,8630,8630,200
|
|
20230823,133900,1366392840,8630,8630,8630,8630,112
|
|
20230823,133800,1365426280,8630,8630,8650,8630,497
|
|
20230823,133700,1361132540,8630,8630,8630,8630,500
|
|
20230823,133600,1356817540,8630,8640,8640,8630,164
|
|
20230823,133500,1355401630,8640,8650,8660,8630,8929
|
|
20230823,133400,1278191570,8660,8680,8680,8660,2365
|
|
20230823,133300,1257708670,8680,8680,8680,8680,100
|
|
20230823,133200,1256840670,8680,8670,8680,8670,768
|
|
20230823,133100,1250182100,8660,8660,8660,8660,85
|
|
20230823,133000,1249446000,8660,8660,8670,8660,553
|
|
20230823,132900,1244654680,8660,8660,8670,8660,44
|
|
20230823,132800,1244273590,8670,8660,8670,8660,1843
|
|
20230823,132700,1228313180,8660,8680,8680,8660,521
|
|
20230823,132600,1223795900,8670,8670,8670,8670,328
|
|
20230823,132500,1220952140,8670,8680,8680,8670,40
|
|
20230823,132400,1220605040,8670,8680,8680,8670,53
|
|
20230823,132300,1220145510,8680,8680,8680,8680,9
|
|
20230823,132200,1220067390,8680,8680,8680,8670,338
|
|
20230823,132100,1217135920,8680,8680,8680,8680,0
|
|
20230823,132000,1217135920,8680,8680,8680,8680,2
|
|
20230823,131900,1217118560,8680,8680,8680,8680,10
|
|
20230823,131800,1217031760,8680,8670,8680,8670,101
|
|
20230823,131700,1216156080,8680,8670,8680,8670,5
|
|
20230823,131600,1216112690,8670,8670,8680,8670,377
|
|
20230823,131500,1212844080,8670,8670,8670,8670,325
|
|
20230823,131400,1210026330,8670,8670,8670,8670,58
|
|
20230823,131300,1209523470,8670,8670,8670,8670,3
|
|
20230823,131200,1209497460,8670,8670,8670,8670,149
|
|
20230823,131100,1208205630,8670,8660,8670,8660,63
|
|
20230823,131000,1207659430,8660,8680,8680,8660,105
|
|
20230823,130900,1206750030,8680,8680,8680,8680,290
|
|
20230823,130800,1204232830,8680,8680,8680,8680,1
|
|
20230823,130700,1204224150,8660,8670,8670,8660,58
|
|
20230823,130600,1203721710,8660,8670,8670,8660,4
|
|
20230823,130500,1203687050,8670,8670,8670,8670,33
|
|
20230823,130400,1203400940,8670,8670,8670,8670,168
|
|
20230823,130300,1201944380,8670,8670,8670,8660,514
|
|
20230823,130200,1197489610,8670,8680,8680,8670,217
|
|
20230823,130100,1195607560,8680,8680,8680,8680,0
|
|
20230823,130000,1195607560,8680,8700,8700,8680,461
|
|
20230823,125900,1191605410,8700,8700,8700,8700,0
|
|
20230823,125800,1191605410,8700,8710,8710,8700,117
|
|
20230823,125700,1190586360,8710,8710,8710,8710,249
|
|
20230823,125600,1188417570,8720,8720,8720,8720,116
|
|
20230823,125500,1187406050,8720,8720,8720,8720,858
|
|
20230823,125400,1179924290,8730,8730,8730,8730,18
|
|
20230823,125300,1179767150,8730,8730,8730,8730,135
|
|
20230823,125200,1178588600,8720,8730,8730,8720,79
|
|
20230823,125100,1177899230,8730,8730,8730,8730,8
|
|
20230823,125000,1177829390,8730,8740,8740,8730,105
|
|
20230823,124900,1176912440,8740,8740,8740,8740,345
|
|
20230823,124800,1173897140,8740,8740,8740,8740,0
|
|
20230823,124700,1173897140,8740,8740,8740,8740,210
|
|
20230823,124600,1172061740,8740,8740,8740,8740,70
|
|
20230823,124500,1171449940,8740,8740,8740,8740,0
|
|
20230823,124400,1171449940,8740,8740,8740,8740,0
|
|
20230823,124300,1171449940,8740,8740,8740,8740,0
|
|
20230823,124200,1171449940,8740,8710,8780,8690,2979
|
|
20230823,124100,1145412510,8700,8740,8740,8700,1294
|
|
20230823,124000,1134130240,8750,8750,8750,8750,2
|
|
20230823,123900,1134112740,8750,8760,8760,8750,295
|
|
20230823,123800,1131528910,8760,8750,8760,8750,1272
|
|
20230823,123700,1120390110,8750,8750,8750,8750,14
|
|
20230823,123600,1120267610,8750,8750,8750,8750,10
|
|
20230823,123500,1120180110,8750,8730,8750,8730,224
|
|
20230823,123400,1118222500,8730,8710,8730,8700,143
|
|
20230823,123300,1116976950,8710,8710,8730,8710,172
|
|
20230823,123200,1115478710,8700,8700,8700,8700,0
|
|
20230823,123100,1115478710,8700,8700,8700,8700,87
|
|
20230823,123000,1114721810,8700,8710,8710,8700,171
|
|
20230823,122900,1113234100,8710,8710,8730,8710,144
|
|
20230823,122800,1111977860,8690,8690,8690,8690,0
|
|
20230823,122700,1111977860,8690,8690,8690,8690,0
|
|
20230823,122600,1111977860,8690,8690,8690,8690,0
|
|
20230823,122500,1111977860,8690,8710,8710,8690,38
|
|
20230823,122400,1111647620,8690,8700,8700,8690,700
|
|
20230823,122300,1105562220,8690,8690,8690,8690,0
|
|
20230823,122200,1105562220,8690,8690,8690,8690,309
|
|
20230823,122100,1102877010,8690,8690,8690,8690,0
|
|
20230823,122000,1102877010,8690,8690,8690,8690,1
|
|
20230823,121900,1102868320,8690,8690,8690,8690,0
|
|
20230823,121800,1102868320,8690,8690,8690,8690,602
|
|
20230823,121700,1097636940,8700,8710,8710,8700,1687
|
|
20230823,121600,1082959750,8710,8710,8710,8710,0
|
|
20230823,121500,1082959750,8710,8710,8710,8710,99
|
|
20230823,121400,1082097460,8710,8720,8720,8710,106
|
|
20230823,121300,1081174190,8710,8720,8770,8710,203
|
|
20230823,121200,1079404520,8720,8720,8720,8720,2
|
|
20230823,121100,1079387080,8720,8710,8720,8710,240
|
|
20230823,121000,1077296670,8710,8700,8710,8700,57
|
|
20230823,120900,1076800270,8700,8700,8700,8700,42
|
|
20230823,120800,1076434870,8710,8710,8710,8710,0
|
|
20230823,120700,1076434870,8710,8710,8710,8710,1
|
|
20230823,120600,1076426160,8710,8710,8710,8700,105
|
|
20230823,120500,1075512630,8700,8700,8700,8700,100
|
|
20230823,120400,1074642630,8700,8700,8700,8700,4
|
|
20230823,120300,1074607830,8700,8700,8700,8700,89
|
|
20230823,120200,1073833530,8710,8710,8710,8710,1
|
|
20230823,120100,1073824820,8700,8710,8710,8700,8
|
|
20230823,120000,1073755210,8690,8700,8700,8690,6
|
|
20230823,115900,1073703030,8710,8710,8710,8710,61
|
|
20230823,115800,1073171720,8710,8710,8710,8710,3
|
|
20230823,115700,1073145590,8710,8700,8710,8700,9
|
|
20230823,115600,1073067230,8700,8710,8710,8700,9
|
|
20230823,115500,1072988910,8710,8690,8710,8690,396
|
|
20230823,115400,1069545050,8690,8690,8690,8690,162
|
|
20230823,115300,1068137270,8690,8690,8690,8690,0
|
|
20230823,115200,1068137270,8690,8690,8690,8690,89
|
|
20230823,115100,1067363860,8690,8670,8690,8670,279
|
|
20230823,115000,1064944680,8670,8660,8670,8660,1041
|
|
20230823,114900,1055929100,8660,8660,8660,8660,1
|
|
20230823,114800,1055920440,8650,8650,8650,8650,0
|
|
20230823,114700,1055920440,8650,8650,8650,8650,18
|
|
20230823,114600,1055764740,8660,8660,8660,8650,479
|
|
20230823,114500,1051616770,8670,8660,8670,8660,37
|
|
20230823,114400,1051296100,8660,8660,8660,8660,79
|
|
20230823,114300,1050611960,8660,8660,8660,8660,254
|
|
20230823,114200,1048412320,8660,8660,8660,8660,2
|
|
20230823,114100,1048395000,8660,8650,8660,8650,114
|
|
20230823,114000,1047408530,8650,8650,8650,8650,93
|
|
20230823,113900,1046604080,8650,8650,8650,8650,578
|
|
20230823,113800,1041604380,8650,8650,8650,8650,250
|
|
20230823,113700,1039441880,8650,8650,8660,8650,407
|
|
20230823,113600,1035920330,8660,8660,8660,8650,52
|
|
20230823,113500,1035470020,8660,8660,8660,8660,2
|
|
20230823,113400,1035452700,8660,8660,8660,8660,380
|
|
20230823,113300,1032161900,8670,8670,8670,8670,62
|
|
20230823,113200,1031624360,8660,8660,8660,8660,174
|
|
20230823,113100,1030117520,8670,8670,8670,8670,94
|
|
20230823,113000,1029302540,8670,8680,8680,8670,304
|
|
20230823,112900,1026666850,8670,8660,8670,8660,259
|
|
20230823,112800,1024421910,8670,8680,8680,8670,5
|
|
20230823,112700,1024378540,8680,8680,8680,8680,60
|
|
20230823,112600,1023857740,8660,8670,8680,8660,58
|
|
20230823,112500,1023355100,8660,8670,8670,8660,63
|
|
20230823,112400,1022808990,8670,8680,8680,8670,116
|
|
20230823,112300,1021802250,8680,8680,8680,8680,62
|
|
20230823,112200,1021264090,8680,8660,8680,8660,202
|
|
20230823,112100,1019514730,8660,8660,8670,8660,1023
|
|
20230823,112000,1010654940,8660,8660,8660,8660,18
|
|
20230823,111900,1010499060,8660,8660,8660,8640,597
|
|
20230823,111800,1005338520,8660,8660,8660,8660,1
|
|
20230823,111700,1005329860,8640,8640,8640,8640,1341
|
|
20230823,111600,993743620,8650,8660,8660,8630,773
|
|
20230823,111500,987064800,8660,8660,8670,8660,373
|
|
20230823,111400,983833570,8650,8670,8670,8650,1000
|
|
20230823,111300,975179920,8670,8670,8670,8670,999
|
|
20230823,111200,966518590,8660,8660,8660,8660,122
|
|
20230823,111100,965462070,8660,8660,8660,8660,40
|
|
20230823,111000,965115670,8650,8650,8650,8650,203
|
|
20230823,110900,963359720,8650,8660,8660,8650,357
|
|
20230823,110800,960271610,8660,8680,8680,8650,1981
|
|
20230823,110700,943109080,8680,8680,8680,8680,25
|
|
20230823,110600,942892080,8680,8680,8700,8680,267
|
|
20230823,110500,940569640,8680,8700,8700,8680,404
|
|
20230823,110400,937061080,8700,8700,8700,8700,201
|
|
20230823,110300,935312380,8710,8690,8710,8690,1107
|
|
20230823,110200,925682730,8690,8680,8690,8680,38
|
|
20230823,110100,925352640,8680,8680,8690,8680,163
|
|
20230823,110000,923937790,8680,8690,8690,8680,199
|
|
20230823,105900,922210320,8690,8690,8690,8690,13
|
|
20230823,105800,922097350,8690,8700,8710,8690,2205
|
|
20230823,105700,902917790,8710,8730,8730,8710,10
|
|
20230823,105600,902830670,8710,8710,8730,8710,238
|
|
20230823,105500,900757570,8700,8700,8700,8700,600
|
|
20230823,105400,895537570,8700,8700,8710,8700,479
|
|
20230823,105300,891370260,8700,8710,8710,8700,2420
|
|
20230823,105200,870315890,8710,8720,8720,8710,300
|
|
20230823,105100,867702690,8720,8710,8720,8700,1157
|
|
20230823,105000,857625350,8710,8720,8720,8710,2676
|
|
20230823,104900,834293450,8720,8750,8750,8720,4
|
|
20230823,104800,834258510,8730,8740,8740,8730,1278
|
|
20230823,104700,823097590,8740,8730,8740,8730,810
|
|
20230823,104600,816020270,8730,8740,8740,8730,105
|
|
20230823,104500,815103570,8740,8740,8740,8740,1318
|
|
20230823,104400,803584250,8740,8740,8740,8740,1441
|
|
20230823,104300,790989910,8740,8740,8740,8740,55
|
|
20230823,104200,790509210,8750,8750,8750,8750,129
|
|
20230823,104100,789380460,8750,8750,8750,8750,162
|
|
20230823,104000,787962960,8750,8760,8760,8750,12
|
|
20230823,103900,787857940,8760,8760,8760,8760,373
|
|
20230823,103800,784590460,8760,8760,8760,8760,541
|
|
20230823,103700,779851300,8760,8750,8760,8750,534
|
|
20230823,103600,775173560,8760,8780,8780,8760,322
|
|
20230823,103500,772352440,8780,8780,8780,8780,0
|
|
20230823,103400,772352440,8780,8780,8780,8780,390
|
|
20230823,103300,768928240,8780,8780,8780,8780,1
|
|
20230823,103200,768919460,8760,8760,8760,8760,40
|
|
20230823,103100,768569060,8780,8780,8780,8780,0
|
|
20230823,103000,768569060,8780,8770,8780,8760,2378
|
|
20230823,102900,747713290,8790,8790,8790,8790,0
|
|
20230823,102800,747713290,8790,8790,8790,8790,3
|
|
20230823,102700,747686920,8790,8780,8790,8780,976
|
|
20230823,102600,739117630,8800,8800,8800,8790,60
|
|
20230823,102500,738589670,8800,8790,8810,8790,622
|
|
20230823,102400,733121210,8790,8790,8790,8790,30
|
|
20230823,102300,732857510,8780,8780,8790,8780,1094
|
|
20230823,102200,723247190,8780,8780,8780,8780,114
|
|
20230823,102100,722246270,8780,8780,8780,8780,63
|
|
20230823,102000,721693130,8780,8780,8780,8760,3073
|
|
20230823,101900,694764370,8820,8820,8820,8820,159
|
|
20230823,101800,693361990,8830,8780,8830,8780,5215
|
|
20230823,101700,647470130,8750,8760,8760,8750,727
|
|
20230823,101600,641102320,8760,8750,8760,8750,4
|
|
20230823,101500,641067310,8750,8750,8750,8750,300
|
|
20230823,101400,638442310,8750,8760,8760,8750,300
|
|
20230823,101300,635817130,8760,8760,8760,8760,368
|
|
20230823,101200,632593450,8760,8770,8770,8760,73
|
|
20230823,101100,631953890,8760,8770,8770,8760,541
|
|
20230823,101000,627214340,8780,8780,8780,8780,496
|
|
20230823,100900,622859460,8780,8770,8780,8770,610
|
|
20230823,100800,617509670,8760,8760,8760,8760,1320
|
|
20230823,100700,605946470,8770,8750,8770,8740,2631
|
|
20230823,100600,582912440,8740,8750,8750,8740,1616
|
|
20230823,100500,568776790,8750,8750,8750,8750,300
|
|
20230823,100400,566151790,8750,8760,8760,8750,66
|
|
20230823,100300,565574260,8760,8760,8760,8760,582
|
|
20230823,100200,560475940,8770,8770,8770,8770,6
|
|
20230823,100100,560423320,8770,8770,8770,8770,1
|
|
20230823,100000,560414550,8770,8770,8770,8750,612
|
|
20230823,095900,555054330,8770,8770,8770,8760,354
|
|
20230823,095800,551950000,8760,8760,8760,8760,6
|
|
20230823,095700,551897440,8750,8750,8750,8740,743
|
|
20230823,095600,545397510,8770,8750,8770,8750,1045
|
|
20230823,095500,536247760,8760,8790,8790,8760,265
|
|
20230823,095400,533925910,8780,8800,8800,8780,118
|
|
20230823,095300,532889630,8800,8750,8800,8750,4073
|
|
20230823,095200,497206620,8740,8740,8740,8740,176
|
|
20230823,095100,495668380,8740,8680,8740,8680,1718
|
|
20230823,095000,480728330,8690,8740,8750,8690,6040
|
|
20230823,094900,428127990,8750,8740,8750,8740,301
|
|
20230823,094800,425497240,8740,8740,8740,8740,80
|
|
20230823,094700,424798040,8750,8750,8750,8750,61
|
|
20230823,094600,424264290,8760,8780,8780,8760,179
|
|
20230823,094500,422696230,8750,8750,8780,8750,2144
|
|
20230823,094400,403926830,8750,8730,8750,8730,623
|
|
20230823,094300,398483140,8730,8760,8760,8730,350
|
|
20230823,094200,395421350,8760,8770,8780,8750,1052
|
|
20230823,094100,386212800,8760,8810,8810,8760,1520
|
|
20230823,094000,372839390,8810,8820,8820,8800,390
|
|
20230823,093900,369405160,8810,8820,8820,8810,112
|
|
20230823,093800,368418400,8820,8820,8820,8810,159
|
|
20230823,093700,367017400,8820,8810,8820,8810,8
|
|
20230823,093600,366946890,8820,8830,8830,8820,1437
|
|
20230823,093500,354259440,8840,8840,8850,8840,335
|
|
20230823,093400,351297910,8840,8840,8840,8840,21
|
|
20230823,093300,351112270,8840,8830,8850,8820,1418
|
|
20230823,093200,338573360,8840,8840,8840,8830,392
|
|
20230823,093100,335111930,8840,8820,8840,8820,1637
|
|
20230823,093000,320654310,8820,8810,8820,8810,940
|
|
20230823,092900,312365320,8820,8810,8820,8810,198
|
|
20230823,092800,310620140,8820,8830,8830,8820,690
|
|
20230823,092700,304528940,8830,8820,8830,8820,622
|
|
20230823,092600,299042150,8820,8760,8820,8760,2981
|
|
20230823,092500,272831730,8760,8760,8760,8760,732
|
|
20230823,092400,266419410,8770,8750,8770,8740,1736
|
|
20230823,092300,251228870,8730,8740,8740,8720,568
|
|
20230823,092200,246270460,8740,8770,8770,8740,636
|
|
20230823,092100,240708250,8780,8780,8780,8780,22
|
|
20230823,092000,240515090,8790,8780,8790,8780,1165
|
|
20230823,091900,230279750,8790,8800,8800,8790,36
|
|
20230823,091800,229963210,8800,8790,8800,8790,1093
|
|
20230823,091700,220355580,8790,8790,8790,8780,40
|
|
20230823,091600,220004190,8790,8790,8790,8790,66
|
|
20230823,091500,219424050,8790,8760,8790,8760,789
|
|
20230823,091400,212505650,8760,8730,8760,8730,604
|
|
20230823,091300,207228860,8730,8740,8740,8730,62
|
|
20230823,091200,206687220,8740,8720,8740,8720,1465
|
|
20230823,091100,193911260,8730,8740,8740,8730,77
|
|
20230823,091000,193238760,8740,8770,8770,8740,899
|
|
20230823,090900,185379030,8760,8760,8760,8760,0
|
|
20230823,090800,185379030,8760,8780,8790,8760,1189
|
|
20230823,090700,174946440,8780,8730,8780,8730,2353
|
|
20230823,090600,154364220,8720,8760,8760,8710,4878
|
|
20230823,090500,111769620,8780,8790,8790,8780,3222
|
|
20230823,090400,83455320,8790,8790,8800,8790,522
|
|
20230823,090300,78863940,8780,8760,8820,8760,862
|
|
20230823,090200,71279490,8750,8690,8750,8690,907
|
|
20230823,090100,63370880,8680,8770,8770,8680,4138
|
|
20230823,090000,27245090,8810,8850,8850,8770,2479
|