619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191600,1554446770,8300,8300,8300,8300,2630
|
|
20230825,191500,1554446770,8300,8300,8300,8300,0
|
|
20230825,191400,1554446770,8300,8300,8300,8300,0
|
|
20230825,191300,1554446770,8300,8300,8300,8300,0
|
|
20230825,191200,1554446770,8300,8300,8300,8300,0
|
|
20230825,191100,1554446770,8300,8300,8300,8300,0
|
|
20230825,191000,1554446770,8300,8300,8300,8300,0
|
|
20230825,190900,1554446770,8300,8300,8300,8300,0
|
|
20230825,190800,1554446770,8300,8300,8300,8300,0
|
|
20230825,190700,1554446770,8300,8300,8300,8300,0
|
|
20230825,190600,1554446770,8300,8300,8300,8300,0
|
|
20230825,190500,1554446770,8300,8300,8300,8300,0
|
|
20230825,190400,1554446770,8300,8300,8300,8300,0
|
|
20230825,190300,1554446770,8300,8300,8300,8300,0
|
|
20230825,190200,1554446770,8300,8300,8300,8300,0
|
|
20230825,190100,1554446770,8300,8300,8300,8300,0
|
|
20230825,190000,1554446770,8300,8300,8300,8300,0
|
|
20230825,185900,1554446770,8300,8300,8300,8300,0
|
|
20230825,185800,1554446770,8300,8300,8300,8300,0
|
|
20230825,185700,1554446770,8300,8300,8300,8300,0
|
|
20230825,185600,1554446770,8300,8300,8300,8300,0
|
|
20230825,185500,1554446770,8300,8300,8300,8300,0
|
|
20230825,185400,1554446770,8300,8300,8300,8300,0
|
|
20230825,185300,1554446770,8300,8300,8300,8300,0
|
|
20230825,185200,1554446770,8300,8300,8300,8300,0
|
|
20230825,185100,1554446770,8300,8300,8300,8300,0
|
|
20230825,185000,1554446770,8300,8300,8300,8300,0
|
|
20230825,184900,1554446770,8300,8300,8300,8300,0
|
|
20230825,184800,1554446770,8300,8300,8300,8300,0
|
|
20230825,184700,1554446770,8300,8300,8300,8300,0
|
|
20230825,184600,1554446770,8300,8300,8300,8300,2630
|
|
20230825,184500,1554446770,8300,8300,8300,8300,0
|
|
20230825,184400,1554446770,8300,8300,8300,8300,0
|
|
20230825,184300,1554446770,8300,8300,8300,8300,0
|
|
20230825,184200,1554446770,8300,8300,8300,8300,0
|
|
20230825,184100,1554446770,8300,8300,8300,8300,0
|
|
20230825,184000,1554446770,8300,8300,8300,8300,0
|
|
20230825,183900,1554446770,8300,8300,8300,8300,0
|
|
20230825,183800,1554446770,8300,8300,8300,8300,0
|
|
20230825,183700,1554446770,8300,8300,8300,8300,0
|
|
20230825,183600,1554446770,8300,8300,8300,8300,0
|
|
20230825,183500,1554446770,8300,8300,8300,8300,0
|
|
20230825,183400,1554446770,8300,8300,8300,8300,0
|
|
20230825,183300,1554446770,8300,8300,8300,8300,0
|
|
20230825,183200,1554446770,8300,8300,8300,8300,0
|
|
20230825,183100,1554446770,8300,8300,8300,8300,0
|
|
20230825,183000,1554446770,8300,8300,8300,8300,0
|
|
20230825,182900,1554446770,8300,8300,8300,8300,0
|
|
20230825,182800,1554446770,8300,8300,8300,8300,0
|
|
20230825,182700,1554446770,8300,8300,8300,8300,0
|
|
20230825,182600,1554446770,8300,8300,8300,8300,0
|
|
20230825,182500,1554446770,8300,8300,8300,8300,0
|
|
20230825,182400,1554446770,8300,8300,8300,8300,0
|
|
20230825,182300,1554446770,8300,8300,8300,8300,0
|
|
20230825,182200,1554446770,8300,8300,8300,8300,0
|
|
20230825,182100,1554446770,8300,8300,8300,8300,0
|
|
20230825,182000,1554446770,8300,8300,8300,8300,0
|
|
20230825,181900,1554446770,8300,8300,8300,8300,0
|
|
20230825,181800,1554446770,8300,8300,8300,8300,0
|
|
20230825,181700,1554446770,8300,8300,8300,8300,0
|
|
20230825,181600,1554446770,8300,8300,8300,8300,2630
|
|
20230825,181500,1554446770,8300,8300,8300,8300,0
|
|
20230825,181400,1554446770,8300,8300,8300,8300,0
|
|
20230825,181300,1554446770,8300,8300,8300,8300,0
|
|
20230825,181200,1554446770,8300,8300,8300,8300,0
|
|
20230825,181100,1554446770,8300,8300,8300,8300,0
|
|
20230825,181000,1554446770,8300,8300,8300,8300,0
|
|
20230825,180900,1554446770,8300,8300,8300,8300,0
|
|
20230825,180800,1554446770,8300,8300,8300,8300,0
|
|
20230825,180700,1554446770,8300,8300,8300,8300,0
|
|
20230825,180600,1554446770,8300,8300,8300,8300,0
|
|
20230825,180500,1554446770,8300,8300,8300,8300,0
|
|
20230825,180400,1554446770,8300,8300,8300,8300,0
|
|
20230825,180300,1554446770,8300,8300,8300,8300,0
|
|
20230825,180200,1554446770,8300,8300,8300,8300,0
|
|
20230825,180100,1554446770,8300,8300,8300,8300,0
|
|
20230825,180000,1554446770,8300,8300,8300,8300,0
|
|
20230825,175900,1554446770,8300,8300,8300,8300,0
|
|
20230825,175800,1554446770,8300,8300,8300,8300,0
|
|
20230825,175700,1554446770,8300,8300,8300,8300,0
|
|
20230825,175600,1554446770,8300,8300,8300,8300,0
|
|
20230825,175500,1554446770,8300,8300,8300,8300,0
|
|
20230825,175400,1554446770,8300,8300,8300,8300,0
|
|
20230825,175300,1554446770,8300,8300,8300,8300,0
|
|
20230825,175200,1554446770,8300,8300,8300,8300,0
|
|
20230825,175100,1554446770,8300,8300,8300,8300,0
|
|
20230825,175000,1554446770,8300,8300,8300,8300,0
|
|
20230825,174900,1554446770,8300,8300,8300,8300,0
|
|
20230825,174800,1554446770,8300,8300,8300,8300,0
|
|
20230825,174700,1554446770,8300,8300,8300,8300,0
|
|
20230825,174600,1554446770,8300,8300,8300,8300,2630
|
|
20230825,174500,1554446770,8300,8300,8300,8300,0
|
|
20230825,174400,1554446770,8300,8300,8300,8300,0
|
|
20230825,174300,1554446770,8300,8300,8300,8300,0
|
|
20230825,174200,1554446770,8300,8300,8300,8300,0
|
|
20230825,174100,1554446770,8300,8300,8300,8300,0
|
|
20230825,174000,1554446770,8300,8300,8300,8300,0
|
|
20230825,173900,1554446770,8300,8300,8300,8300,0
|
|
20230825,173800,1554446770,8300,8300,8300,8300,0
|
|
20230825,173700,1554446770,8300,8300,8300,8300,0
|
|
20230825,173600,1554446770,8300,8300,8300,8300,0
|
|
20230825,173500,1554446770,8300,8300,8300,8300,0
|
|
20230825,173400,1554446770,8300,8300,8300,8300,0
|
|
20230825,173300,1554446770,8300,8300,8300,8300,0
|
|
20230825,173200,1554446770,8300,8300,8300,8300,0
|
|
20230825,173100,1554446770,8300,8300,8300,8300,0
|
|
20230825,173000,1554446770,8300,8300,8300,8300,0
|
|
20230825,172900,1554446770,8300,8300,8300,8300,0
|
|
20230825,172800,1554446770,8300,8300,8300,8300,0
|
|
20230825,172700,1554446770,8300,8300,8300,8300,0
|
|
20230825,172600,1554446770,8300,8300,8300,8300,0
|
|
20230825,172500,1554446770,8300,8300,8300,8300,0
|
|
20230825,172400,1554446770,8300,8300,8300,8300,0
|
|
20230825,172300,1554446770,8300,8300,8300,8300,0
|
|
20230825,172200,1554446770,8300,8300,8300,8300,0
|
|
20230825,172100,1554446770,8300,8300,8300,8300,0
|
|
20230825,172000,1554446770,8300,8300,8300,8300,0
|
|
20230825,171900,1554446770,8300,8300,8300,8300,0
|
|
20230825,171800,1554446770,8300,8300,8300,8300,0
|
|
20230825,171700,1554446770,8300,8300,8300,8300,0
|
|
20230825,171600,1554446770,8300,8300,8300,8300,2630
|
|
20230825,171500,1554446770,8300,8300,8300,8300,0
|
|
20230825,171400,1554446770,8300,8300,8300,8300,0
|
|
20230825,171300,1554446770,8300,8300,8300,8300,0
|
|
20230825,171200,1554446770,8300,8300,8300,8300,0
|
|
20230825,171100,1554446770,8300,8300,8300,8300,0
|
|
20230825,171000,1554446770,8300,8300,8300,8300,0
|
|
20230825,170900,1554446770,8300,8300,8300,8300,0
|
|
20230825,170800,1554446770,8300,8300,8300,8300,0
|
|
20230825,170700,1554446770,8300,8300,8300,8300,0
|
|
20230825,170600,1554446770,8300,8300,8300,8300,0
|
|
20230825,170500,1554446770,8300,8300,8300,8300,0
|
|
20230825,170400,1554446770,8300,8300,8300,8300,0
|
|
20230825,170300,1554446770,8300,8300,8300,8300,0
|
|
20230825,170200,1554446770,8300,8300,8300,8300,0
|
|
20230825,170100,1554446770,8300,8300,8300,8300,0
|
|
20230825,170000,1554446770,8300,8300,8300,8300,0
|
|
20230825,165900,1554446770,8300,8300,8300,8300,0
|
|
20230825,165800,1554446770,8300,8300,8300,8300,0
|
|
20230825,165700,1554446770,8300,8300,8300,8300,0
|
|
20230825,165600,1554446770,8300,8300,8300,8300,0
|
|
20230825,165500,1554446770,8300,8300,8300,8300,0
|
|
20230825,165400,1554446770,8300,8300,8300,8300,0
|
|
20230825,165300,1554446770,8300,8300,8300,8300,0
|
|
20230825,165200,1554446770,8300,8300,8300,8300,0
|
|
20230825,165100,1554446770,8300,8300,8300,8300,0
|
|
20230825,165000,1554446770,8300,8300,8300,8300,0
|
|
20230825,164900,1554446770,8300,8300,8300,8300,0
|
|
20230825,164800,1554446770,8300,8300,8300,8300,0
|
|
20230825,164700,1554446770,8300,8300,8300,8300,0
|
|
20230825,164600,1554446770,8300,8300,8300,8300,2630
|
|
20230825,164500,1554446770,8300,8300,8300,8300,0
|
|
20230825,164400,1554446770,8300,8300,8300,8300,0
|
|
20230825,164300,1554446770,8300,8300,8300,8300,0
|
|
20230825,164200,1554446770,8300,8300,8300,8300,0
|
|
20230825,164100,1554446770,8300,8300,8300,8300,0
|
|
20230825,164000,1554446770,8300,8300,8300,8300,0
|
|
20230825,163900,1554446770,8300,8300,8300,8300,0
|
|
20230825,163800,1554446770,8300,8300,8300,8300,0
|
|
20230825,163700,1554446770,8300,8300,8300,8300,0
|
|
20230825,163600,1554446770,8300,8300,8300,8300,0
|
|
20230825,163500,1554446770,8300,8300,8300,8300,0
|
|
20230825,163400,1554446770,8300,8300,8300,8300,0
|
|
20230825,163300,1554446770,8300,8300,8300,8300,0
|
|
20230825,163200,1554446770,8300,8300,8300,8300,0
|
|
20230825,163100,1554446770,8300,8300,8300,8300,0
|
|
20230825,163000,1554446770,8300,8300,8300,8300,0
|
|
20230825,162900,1554446770,8300,8300,8300,8300,0
|
|
20230825,162800,1554446770,8300,8300,8300,8300,0
|
|
20230825,162700,1554446770,8300,8300,8300,8300,0
|
|
20230825,162600,1554446770,8300,8300,8300,8300,0
|
|
20230825,162500,1554446770,8300,8300,8300,8300,0
|
|
20230825,162400,1554446770,8300,8300,8300,8300,0
|
|
20230825,162300,1554446770,8300,8300,8300,8300,0
|
|
20230825,162200,1554446770,8300,8300,8300,8300,0
|
|
20230825,162100,1554446770,8300,8300,8300,8300,0
|
|
20230825,162000,1554446770,8300,8300,8300,8300,0
|
|
20230825,161900,1554446770,8300,8300,8300,8300,0
|
|
20230825,161800,1554446770,8300,8300,8300,8300,0
|
|
20230825,161700,1554446770,8300,8300,8300,8300,0
|
|
20230825,161600,1554446770,8300,8300,8300,8300,2630
|
|
20230825,161500,1554446770,8300,8300,8300,8300,0
|
|
20230825,161400,1554446770,8300,8300,8300,8300,0
|
|
20230825,161300,1554446770,8300,8300,8300,8300,0
|
|
20230825,161200,1554446770,8300,8300,8300,8300,0
|
|
20230825,161100,1554446770,8300,8300,8300,8300,0
|
|
20230825,161000,1554446770,8300,8300,8300,8300,0
|
|
20230825,160900,1554446770,8300,8300,8300,8300,0
|
|
20230825,160800,1554446770,8300,8300,8300,8300,0
|
|
20230825,160700,1554446770,8300,8300,8300,8300,0
|
|
20230825,160600,1554446770,8300,8300,8300,8300,0
|
|
20230825,160500,1554446770,8300,8300,8300,8300,0
|
|
20230825,160400,1554446770,8300,8300,8300,8300,0
|
|
20230825,160300,1554446770,8300,8300,8300,8300,0
|
|
20230825,160200,1554446770,8300,8300,8300,8300,0
|
|
20230825,160100,1554446770,8300,8300,8300,8300,0
|
|
20230825,160000,1554446770,8300,8300,8300,8300,0
|
|
20230825,155900,1554446770,8300,8300,8300,8300,0
|
|
20230825,155800,1554446770,8300,8300,8300,8300,0
|
|
20230825,155700,1554446770,8300,8300,8300,8300,0
|
|
20230825,155600,1554446770,8300,8300,8300,8300,0
|
|
20230825,155500,1554446770,8300,8300,8300,8300,0
|
|
20230825,155400,1554446770,8300,8300,8300,8300,0
|
|
20230825,155300,1554446770,8300,8300,8300,8300,0
|
|
20230825,155200,1554446770,8300,8300,8300,8300,0
|
|
20230825,155100,1554446770,8300,8300,8300,8300,0
|
|
20230825,155000,1554446770,8300,8300,8300,8300,0
|
|
20230825,154900,1554446770,8300,8300,8300,8300,0
|
|
20230825,154800,1554446770,8300,8300,8300,8300,0
|
|
20230825,154700,1554446770,8300,8300,8300,8300,0
|
|
20230825,154600,1554446770,8300,8300,8300,8300,2630
|
|
20230825,154500,1554446770,8300,8300,8300,8300,0
|
|
20230825,154400,1554446770,8300,8300,8300,8300,0
|
|
20230825,154300,1554446770,8300,8300,8300,8300,0
|
|
20230825,154200,1554446770,8300,8300,8300,8300,0
|
|
20230825,154100,1554446770,8300,8300,8300,8300,0
|
|
20230825,154000,1554446770,8300,8300,8300,8300,0
|
|
20230825,153900,1554446770,8300,8300,8300,8300,0
|
|
20230825,153800,1554446770,8300,8300,8300,8300,0
|
|
20230825,153700,1554446770,8300,8300,8300,8300,0
|
|
20230825,153600,1554446770,8300,8300,8300,8300,0
|
|
20230825,153500,1554446770,8300,8300,8300,8300,0
|
|
20230825,153400,1554446770,8300,8300,8300,8300,0
|
|
20230825,153300,1554446770,8300,8300,8300,8300,0
|
|
20230825,153200,1554446770,8300,8300,8300,8300,0
|
|
20230825,153100,1554446770,8300,8300,8300,8300,0
|
|
20230825,153000,1554446770,8300,8300,8300,8300,2630
|
|
20230825,152900,1532617770,8310,8310,8310,8310,0
|
|
20230825,152800,1532617770,8310,8310,8310,8310,0
|
|
20230825,152700,1532617770,8310,8310,8310,8310,0
|
|
20230825,152600,1532617770,8310,8310,8310,8310,0
|
|
20230825,152500,1532617770,8310,8310,8310,8310,0
|
|
20230825,152400,1532617770,8310,8310,8310,8310,0
|
|
20230825,152300,1532617770,8310,8310,8310,8310,0
|
|
20230825,152200,1532617770,8310,8310,8310,8310,0
|
|
20230825,152100,1532617770,8310,8310,8310,8310,0
|
|
20230825,152000,1532617770,8310,8310,8310,8310,0
|
|
20230825,151900,1532617770,8310,8340,8340,8300,344
|
|
20230825,151800,1529759480,8340,8340,8340,8340,5
|
|
20230825,151700,1529717780,8340,8320,8340,8300,820
|
|
20230825,151600,1522908960,8320,8340,8340,8320,434
|
|
20230825,151500,1519297680,8340,8330,8340,8330,250
|
|
20230825,151400,1517213880,8340,8310,8340,8310,32
|
|
20230825,151300,1516947900,8310,8310,8310,8310,36
|
|
20230825,151200,1516648740,8310,8310,8310,8310,310
|
|
20230825,151100,1514072640,8310,8310,8310,8280,2423
|
|
20230825,151000,1493977380,8310,8310,8310,8310,459
|
|
20230825,150900,1490163090,8320,8330,8340,8320,556
|
|
20230825,150800,1485533460,8330,8360,8360,8330,1420
|
|
20230825,150700,1473689690,8360,8360,8360,8360,11
|
|
20230825,150600,1473597730,8330,8360,8360,8330,378
|
|
20230825,150500,1470445840,8340,8350,8350,8340,138
|
|
20230825,150400,1469293800,8350,8350,8350,8350,2
|
|
20230825,150300,1469277100,8360,8350,8360,8350,120
|
|
20230825,150200,1468275090,8350,8340,8350,8340,377
|
|
20230825,150100,1465129470,8330,8330,8330,8330,155
|
|
20230825,150000,1463838320,8330,8320,8330,8320,462
|
|
20230825,145900,1459991520,8320,8320,8320,8320,439
|
|
20230825,145800,1456339040,8310,8310,8320,8310,172
|
|
20230825,145700,1454909460,8310,8340,8340,8310,145
|
|
20230825,145600,1453702730,8340,8350,8350,8320,193
|
|
20230825,145500,1452092410,8320,8330,8330,8320,754
|
|
20230825,145400,1445817030,8330,8320,8330,8320,231
|
|
20230825,145300,1443895050,8320,8320,8320,8320,412
|
|
20230825,145200,1440467210,8320,8320,8320,8320,173
|
|
20230825,145100,1439027850,8320,8310,8320,8310,84
|
|
20230825,145000,1438329170,8310,8310,8310,8310,113
|
|
20230825,144900,1437390140,8310,8300,8310,8300,231
|
|
20230825,144800,1435472030,8300,8300,8300,8300,102
|
|
20230825,144700,1434625430,8300,8310,8310,8300,119
|
|
20230825,144600,1433636600,8310,8310,8310,8310,0
|
|
20230825,144500,1433636600,8310,8310,8310,8310,114
|
|
20230825,144400,1432689260,8310,8300,8310,8300,112
|
|
20230825,144300,1431759650,8300,8310,8310,8300,191
|
|
20230825,144200,1430174340,8300,8300,8300,8300,365
|
|
20230825,144100,1427144840,8310,8300,8310,8300,2
|
|
20230825,144000,1427128230,8310,8310,8310,8310,132
|
|
20230825,143900,1426031310,8310,8300,8310,8300,385
|
|
20230825,143800,1422835800,8300,8300,8300,8300,114
|
|
20230825,143700,1421889600,8280,8280,8280,8280,1141
|
|
20230825,143600,1412442120,8280,8270,8280,8270,57
|
|
20230825,143500,1411970170,8270,8280,8280,8270,386
|
|
20230825,143400,1408776820,8280,8280,8280,8270,539
|
|
20230825,143300,1404316000,8280,8280,8280,8280,115
|
|
20230825,143200,1403363800,8280,8280,8280,8280,136
|
|
20230825,143100,1402237720,8280,8280,8280,8280,482
|
|
20230825,143000,1398246760,8280,8280,8280,8280,0
|
|
20230825,142900,1398246760,8280,8280,8280,8280,637
|
|
20230825,142800,1392972400,8280,8270,8280,8270,113
|
|
20230825,142700,1392036770,8280,8290,8290,8280,2237
|
|
20230825,142600,1373503460,8300,8300,8300,8300,115
|
|
20230825,142500,1372548960,8290,8300,8300,8290,150
|
|
20230825,142400,1371304330,8300,8300,8300,8300,949
|
|
20230825,142300,1363427630,8310,8310,8310,8310,118
|
|
20230825,142200,1362447050,8300,8300,8300,8300,331
|
|
20230825,142100,1359699750,8300,8310,8310,8300,210
|
|
20230825,142000,1357955650,8310,8310,8310,8310,20
|
|
20230825,141900,1357789450,8310,8310,8310,8310,113
|
|
20230825,141800,1356850420,8310,8300,8310,8300,114
|
|
20230825,141700,1355904190,8300,8300,8300,8300,1551
|
|
20230825,141600,1343030890,8300,8300,8300,8300,20
|
|
20230825,141500,1342864890,8300,8300,8300,8300,474
|
|
20230825,141400,1338930690,8300,8300,8300,8300,171
|
|
20230825,141300,1337511390,8300,8310,8310,8300,448
|
|
20230825,141200,1333788550,8310,8310,8310,8310,220
|
|
20230825,141100,1331960350,8300,8300,8310,8300,389
|
|
20230825,141000,1328729150,8300,8300,8300,8300,540
|
|
20230825,140900,1324247150,8300,8300,8300,8300,37
|
|
20230825,140800,1323940050,8310,8310,8310,8310,2
|
|
20230825,140700,1323923430,8310,8310,8310,8310,161
|
|
20230825,140600,1322585520,8300,8300,8300,8300,100
|
|
20230825,140500,1321755520,8310,8310,8310,8310,9
|
|
20230825,140400,1321680730,8310,8310,8310,8310,3077
|
|
20230825,140300,1296110860,8310,8310,8310,8310,0
|
|
20230825,140200,1296110860,8310,8310,8310,8310,120
|
|
20230825,140100,1295113660,8310,8320,8320,8310,61
|
|
20230825,140000,1294606150,8320,8320,8320,8320,223
|
|
20230825,135900,1292750790,8320,8310,8320,8310,24
|
|
20230825,135800,1292551210,8310,8310,8310,8310,20
|
|
20230825,135700,1292385010,8320,8320,8330,8320,344
|
|
20230825,135600,1289522920,8320,8320,8320,8320,60
|
|
20230825,135500,1289023720,8330,8330,8330,8330,116
|
|
20230825,135400,1288057440,8330,8320,8330,8320,65
|
|
20230825,135300,1287516630,8320,8330,8330,8320,101
|
|
20230825,135200,1286676300,8320,8330,8330,8320,401
|
|
20230825,135100,1283338860,8320,8320,8320,8320,96
|
|
20230825,135000,1282540140,8320,8320,8320,8320,184
|
|
20230825,134900,1281009260,8330,8330,8330,8330,5
|
|
20230825,134800,1280967610,8330,8330,8330,8330,112
|
|
20230825,134700,1280034650,8320,8320,8320,8320,111
|
|
20230825,134600,1279111130,8320,8320,8320,8310,263
|
|
20230825,134500,1276924150,8320,8320,8320,8320,145
|
|
20230825,134400,1275717750,8330,8330,8330,8330,0
|
|
20230825,134300,1275717750,8330,8330,8330,8330,116
|
|
20230825,134200,1274751470,8330,8330,8330,8330,0
|
|
20230825,134100,1274751470,8330,8320,8330,8320,146
|
|
20230825,134000,1273535620,8310,8320,8320,8310,121
|
|
20230825,133900,1272529010,8320,8320,8320,8320,2
|
|
20230825,133800,1272512370,8320,8350,8350,8320,1601
|
|
20230825,133700,1259169150,8350,8330,8350,8330,120
|
|
20230825,133600,1258169530,8320,8320,8320,8320,3
|
|
20230825,133500,1258144570,8320,8320,8320,8320,338
|
|
20230825,133400,1255332410,8330,8330,8330,8330,113
|
|
20230825,133300,1254391120,8330,8330,8330,8330,111
|
|
20230825,133200,1253466490,8330,8320,8330,8320,105
|
|
20230825,133100,1252592880,8320,8320,8320,8320,56
|
|
20230825,133000,1252126960,8330,8300,8330,8300,122
|
|
20230825,132900,1251114270,8290,8320,8320,8290,1631
|
|
20230825,132800,1237571330,8330,8340,8340,8330,148
|
|
20230825,132700,1236337490,8340,8340,8360,8340,562
|
|
20230825,132600,1231646000,8340,8340,8340,8340,1
|
|
20230825,132500,1231637660,8330,8330,8330,8330,0
|
|
20230825,132400,1231637660,8330,8330,8330,8330,245
|
|
20230825,132300,1229596810,8330,8330,8330,8330,1
|
|
20230825,132200,1229588480,8320,8320,8320,8320,127
|
|
20230825,132100,1228531840,8310,8310,8320,8310,31
|
|
20230825,132000,1228274210,8310,8310,8310,8310,22
|
|
20230825,131900,1228091390,8320,8320,8320,8320,156
|
|
20230825,131800,1226793470,8330,8330,8330,8330,30
|
|
20230825,131700,1226543570,8330,8340,8340,8330,131
|
|
20230825,131600,1225452240,8340,8330,8340,8330,229
|
|
20230825,131500,1223544660,8330,8330,8330,8330,10
|
|
20230825,131400,1223461360,8330,8330,8330,8330,0
|
|
20230825,131300,1223461360,8330,8340,8340,8330,12
|
|
20230825,131200,1223361390,8330,8340,8340,8310,262
|
|
20230825,131100,1221179740,8300,8300,8300,8300,255
|
|
20230825,131000,1219063240,8300,8330,8340,8300,1546
|
|
20230825,130900,1206185240,8340,8340,8340,8340,23
|
|
20230825,130800,1205993420,8340,8340,8340,8340,213
|
|
20230825,130700,1204217000,8330,8340,8340,8330,91
|
|
20230825,130600,1203458940,8340,8320,8340,8320,290
|
|
20230825,130500,1201042910,8330,8330,8330,8320,220
|
|
20230825,130400,1199212490,8320,8310,8320,8310,720
|
|
20230825,130300,1193228090,8310,8310,8310,8310,112
|
|
20230825,130200,1192297370,8310,8310,8310,8310,221
|
|
20230825,130100,1190460860,8300,8300,8300,8300,244
|
|
20230825,130000,1188435660,8300,8300,8300,8300,117
|
|
20230825,125900,1187464560,8300,8300,8300,8300,16
|
|
20230825,125800,1187331760,8300,8290,8300,8290,336
|
|
20230825,125700,1184546190,8290,8290,8290,8290,114
|
|
20230825,125600,1183601130,8300,8300,8300,8300,311
|
|
20230825,125500,1181019830,8300,8310,8310,8300,194
|
|
20230825,125400,1179408490,8310,8310,8310,8310,1
|
|
20230825,125300,1179400180,8310,8300,8310,8300,92
|
|
20230825,125200,1178636570,8300,8300,8300,8300,33
|
|
20230825,125100,1178362670,8300,8290,8300,8290,424
|
|
20230825,125000,1174846500,8300,8300,8300,8300,19
|
|
20230825,124900,1174688800,8300,8310,8310,8300,449
|
|
20230825,124800,1170961100,8310,8300,8310,8300,274
|
|
20230825,124700,1168686590,8300,8300,8300,8300,95
|
|
20230825,124600,1167898090,8300,8290,8300,8290,250
|
|
20230825,124500,1165824380,8290,8300,8300,8290,361
|
|
20230825,124400,1162830910,8310,8310,8310,8310,356
|
|
20230825,124300,1159872550,8310,8300,8310,8290,119
|
|
20230825,124200,1158884920,8300,8300,8300,8300,241
|
|
20230825,124100,1156884620,8300,8300,8300,8300,488
|
|
20230825,124000,1152834220,8300,8300,8300,8300,1
|
|
20230825,123900,1152825920,8290,8290,8290,8290,0
|
|
20230825,123800,1152825920,8290,8310,8310,8290,126
|
|
20230825,123700,1151779150,8310,8300,8310,8300,293
|
|
20230825,123600,1149347240,8300,8300,8300,8300,71
|
|
20230825,123500,1148757940,8300,8300,8300,8300,111
|
|
20230825,123400,1147836640,8300,8300,8300,8300,1157
|
|
20230825,123300,1138233540,8300,8310,8310,8300,348
|
|
20230825,123200,1135345110,8300,8300,8300,8300,310
|
|
20230825,123100,1132772110,8290,8290,8290,8290,98
|
|
20230825,123000,1131959690,8290,8290,8290,8290,439
|
|
20230825,122900,1128320380,8290,8290,8290,8290,20
|
|
20230825,122800,1128154580,8280,8290,8290,8280,80
|
|
20230825,122700,1127491880,8290,8280,8290,8280,265
|
|
20230825,122600,1125297280,8280,8290,8290,8280,108
|
|
20230825,122500,1124402960,8290,8290,8290,8290,133
|
|
20230825,122400,1123300390,8290,8290,8290,8290,321
|
|
20230825,122300,1120639300,8290,8290,8290,8290,116
|
|
20230825,122200,1119677660,8280,8290,8290,8280,711
|
|
20230825,122100,1113789470,8290,8290,8290,8290,3
|
|
20230825,122000,1113764600,8290,8280,8290,8280,414
|
|
20230825,121900,1110335670,8270,8270,8280,8270,183
|
|
20230825,121800,1108822250,8270,8290,8290,8270,464
|
|
20230825,121700,1104981830,8280,8280,8280,8280,150
|
|
20230825,121600,1103739830,8290,8290,8290,8280,135
|
|
20230825,121500,1102621780,8290,8290,8290,8290,110
|
|
20230825,121400,1101709880,8290,8290,8290,8280,107
|
|
20230825,121300,1100823850,8290,8290,8290,8290,162
|
|
20230825,121200,1099480870,8290,8290,8290,8290,3
|
|
20230825,121100,1099456000,8280,8280,8280,8280,53
|
|
20230825,121000,1099017160,8270,8290,8290,8270,21
|
|
20230825,120900,1098843450,8280,8300,8300,8280,2602
|
|
20230825,120800,1077281890,8300,8300,8300,8300,147
|
|
20230825,120700,1076061790,8300,8310,8310,8300,587
|
|
20230825,120600,1071189680,8300,8300,8300,8300,300
|
|
20230825,120500,1068699680,8310,8310,8310,8300,127
|
|
20230825,120400,1067644340,8310,8310,8310,8310,121
|
|
20230825,120300,1066638830,8310,8310,8310,8300,403
|
|
20230825,120200,1063293900,8300,8300,8300,8300,0
|
|
20230825,120100,1063293900,8300,8300,8300,8300,110
|
|
20230825,120000,1062380900,8310,8310,8310,8310,361
|
|
20230825,115900,1059380990,8310,8310,8310,8310,180
|
|
20230825,115800,1057885190,8300,8300,8300,8300,80
|
|
20230825,115700,1057221190,8300,8300,8300,8300,162
|
|
20230825,115600,1055876590,8300,8300,8300,8300,118
|
|
20230825,115500,1054897190,8300,8300,8300,8290,208
|
|
20230825,115400,1053172470,8300,8290,8300,8290,162
|
|
20230825,115300,1051829480,8290,8300,8300,8290,329
|
|
20230825,115200,1049102020,8300,8300,8300,8300,345
|
|
20230825,115100,1046238520,8310,8300,8310,8300,294
|
|
20230825,115000,1043798100,8300,8300,8300,8300,138
|
|
20230825,114900,1042652700,8300,8300,8300,8290,70
|
|
20230825,114800,1042071750,8290,8290,8290,8290,370
|
|
20230825,114700,1039004450,8290,8280,8290,8280,30
|
|
20230825,114600,1038756030,8290,8290,8290,8290,31
|
|
20230825,114500,1038499040,8290,8290,8290,8290,123
|
|
20230825,114400,1037479370,8290,8300,8300,8290,5
|
|
20230825,114300,1037437910,8290,8290,8290,8290,122
|
|
20230825,114200,1036426530,8290,8290,8290,8290,216
|
|
20230825,114100,1034635890,8280,8280,8280,8280,111
|
|
20230825,114000,1033716810,8280,8280,8280,8280,121
|
|
20230825,113900,1032714930,8280,8280,8280,8280,35
|
|
20230825,113800,1032425130,8270,8270,8270,8270,152
|
|
20230825,113700,1031168090,8270,8270,8270,8260,1471
|
|
20230825,113600,1019010480,8270,8260,8270,8260,26
|
|
20230825,113500,1018795650,8270,8270,8270,8270,265
|
|
20230825,113400,1016604100,8270,8270,8270,8270,330
|
|
20230825,113300,1013875000,8270,8260,8270,8260,986
|
|
20230825,113200,1005730620,8260,8260,8260,8260,393
|
|
20230825,113100,1002484440,8260,8260,8260,8260,638
|
|
20230825,113000,997214560,8250,8260,8260,8250,149
|
|
20230825,112900,995984160,8260,8260,8260,8260,17
|
|
20230825,112800,995843740,8260,8260,8260,8260,288
|
|
20230825,112700,993464860,8260,8260,8260,8260,322
|
|
20230825,112600,990805140,8260,8260,8260,8260,135
|
|
20230825,112500,989690040,8250,8260,8260,8250,429
|
|
20230825,112400,986149000,8260,8260,8260,8260,1028
|
|
20230825,112300,977657720,8260,8260,8260,8260,305
|
|
20230825,112200,975138420,8260,8260,8270,8260,1131
|
|
20230825,112100,965796280,8260,8270,8270,8260,1088
|
|
20230825,112000,956806540,8270,8280,8280,8270,1461
|
|
20230825,111900,944722650,8280,8280,8290,8280,442
|
|
20230825,111800,941062870,8280,8290,8290,8280,2193
|
|
20230825,111700,922899050,8290,8290,8290,8280,1542
|
|
20230825,111600,910116400,8300,8310,8310,8290,5060
|
|
20230825,111500,868108890,8310,8320,8320,8310,3062
|
|
20230825,111400,842661560,8320,8320,8320,8310,405
|
|
20230825,111300,839292060,8320,8320,8320,8310,220
|
|
20230825,111200,837462560,8310,8320,8320,8310,47
|
|
20230825,111100,837071930,8320,8320,8320,8320,720
|
|
20230825,111000,831081530,8320,8340,8340,8320,176
|
|
20230825,110900,829617130,8330,8350,8350,8320,6381
|
|
20230825,110800,776425570,8350,8350,8350,8350,521
|
|
20230825,110700,772075220,8350,8350,8350,8350,698
|
|
20230825,110600,766246920,8350,8360,8360,8350,412
|
|
20230825,110500,762805990,8350,8350,8350,8350,0
|
|
20230825,110400,762805990,8350,8350,8350,8350,0
|
|
20230825,110300,762805990,8350,8350,8360,8350,783
|
|
20230825,110200,756264570,8350,8350,8350,8350,226
|
|
20230825,110100,754377470,8340,8350,8350,8340,191
|
|
20230825,110000,752784430,8350,8350,8350,8350,138
|
|
20230825,105900,751632130,8350,8370,8370,8350,1012
|
|
20230825,105800,743179580,8370,8370,8370,8370,0
|
|
20230825,105700,743179580,8370,8350,8370,8350,330
|
|
20230825,105600,740420720,8350,8350,8350,8340,1049
|
|
20230825,105500,731662200,8350,8350,8350,8350,27
|
|
20230825,105400,731436750,8340,8350,8350,8340,154
|
|
20230825,105300,730151360,8350,8350,8350,8350,508
|
|
20230825,105200,725909560,8350,8350,8350,8350,54
|
|
20230825,105100,725458660,8350,8350,8350,8350,264
|
|
20230825,105000,723254260,8350,8350,8350,8350,544
|
|
20230825,104900,718711860,8350,8350,8350,8350,59
|
|
20230825,104800,718219210,8350,8350,8360,8350,795
|
|
20230825,104700,711577370,8340,8350,8350,8340,1283
|
|
20230825,104600,700871680,8350,8350,8350,8340,770
|
|
20230825,104500,694443180,8350,8350,8350,8350,26
|
|
20230825,104400,694226080,8340,8350,8350,8340,192
|
|
20230825,104300,692624400,8340,8340,8340,8340,110
|
|
20230825,104200,691707000,8340,8350,8350,8340,1125
|
|
20230825,104100,682323660,8350,8350,8350,8350,952
|
|
20230825,104000,674374460,8350,8350,8350,8350,10
|
|
20230825,103900,674290960,8350,8350,8350,8350,1117
|
|
20230825,103800,664964010,8350,8350,8350,8350,1947
|
|
20230825,103700,648706560,8360,8360,8360,8360,737
|
|
20230825,103600,642545240,8360,8360,8360,8360,104
|
|
20230825,103500,641675800,8360,8370,8370,8360,101
|
|
20230825,103400,640831430,8360,8370,8370,8360,328
|
|
20230825,103300,638089320,8370,8360,8370,8360,58
|
|
20230825,103200,637603900,8370,8370,8370,8360,352
|
|
20230825,103100,634661130,8360,8360,8360,8360,132
|
|
20230825,103000,633557610,8370,8370,8370,8370,252
|
|
20230825,102900,631448370,8370,8360,8370,8360,109
|
|
20230825,102800,630536930,8360,8360,8360,8360,703
|
|
20230825,102700,624659850,8360,8360,8360,8360,1162
|
|
20230825,102600,614945530,8350,8360,8360,8350,150
|
|
20230825,102500,613691630,8360,8360,8360,8360,527
|
|
20230825,102400,609285910,8370,8360,8370,8360,2
|
|
20230825,102300,609269180,8360,8360,8360,8360,1004
|
|
20230825,102200,600875740,8340,8350,8360,8340,795
|
|
20230825,102100,594240760,8350,8360,8360,8350,66
|
|
20230825,102000,593689610,8350,8360,8360,8350,225
|
|
20230825,101900,591810610,8350,8370,8370,8350,1932
|
|
20230825,101800,575670890,8370,8370,8370,8370,4
|
|
20230825,101700,575637410,8370,8370,8370,8360,38
|
|
20230825,101600,575319450,8370,8370,8370,8360,854
|
|
20230825,101500,568175470,8370,8370,8370,8360,29
|
|
20230825,101400,567932940,8370,8370,8370,8370,23
|
|
20230825,101300,567740430,8360,8380,8380,8360,394
|
|
20230825,101200,564445980,8380,8380,8380,8370,623
|
|
20230825,101100,559230930,8370,8370,8370,8370,221
|
|
20230825,101000,557381160,8350,8360,8360,8350,1036
|
|
20230825,100900,548729980,8360,8370,8370,8360,1171
|
|
20230825,100800,538940360,8370,8370,8370,8360,54
|
|
20230825,100700,538488430,8370,8370,8370,8370,40
|
|
20230825,100600,538153630,8370,8360,8370,8360,2175
|
|
20230825,100500,519957050,8360,8360,8360,8360,700
|
|
20230825,100400,514105050,8360,8370,8370,8360,908
|
|
20230825,100300,506514070,8370,8370,8370,8370,47
|
|
20230825,100200,506120680,8370,8370,8370,8370,1
|
|
20230825,100100,506112310,8370,8360,8370,8350,626
|
|
20230825,100000,500873660,8360,8360,8360,8350,1441
|
|
20230825,095900,488828780,8360,8380,8380,8360,671
|
|
20230825,095800,483218420,8380,8380,8380,8360,577
|
|
20230825,095700,478388840,8380,8380,8380,8380,24
|
|
20230825,095600,478187720,8360,8360,8360,8360,214
|
|
20230825,095500,476398680,8360,8380,8380,8360,622
|
|
20230825,095400,471192420,8380,8370,8380,8370,238
|
|
20230825,095300,469200230,8370,8370,8370,8370,0
|
|
20230825,095200,469200230,8370,8390,8390,8370,3415
|
|
20230825,095100,440593890,8390,8390,8390,8390,529
|
|
20230825,095000,436155580,8390,8390,8390,8390,75
|
|
20230825,094900,435526330,8390,8400,8400,8390,118
|
|
20230825,094800,434536180,8400,8380,8400,8380,26
|
|
20230825,094700,434317850,8370,8380,8380,8370,135
|
|
20230825,094600,433186700,8380,8390,8390,8370,170
|
|
20230825,094500,431762100,8390,8380,8390,8370,3747
|
|
20230825,094400,400366590,8380,8420,8420,8380,3341
|
|
20230825,094300,372298740,8420,8420,8430,8420,284
|
|
20230825,094200,369906970,8420,8420,8420,8420,344
|
|
20230825,094100,367010490,8420,8420,8430,8420,740
|
|
20230825,094000,360779650,8420,8420,8420,8420,48
|
|
20230825,093900,360375490,8420,8430,8430,8420,412
|
|
20230825,093800,356906430,8420,8430,8430,8420,508
|
|
20230825,093700,352628990,8430,8430,8430,8430,57
|
|
20230825,093600,352148480,8430,8430,8430,8430,12
|
|
20230825,093500,352047320,8420,8430,8430,8420,278
|
|
20230825,093400,349705970,8430,8440,8440,8420,2072
|
|
20230825,093300,332234750,8440,8440,8450,8440,434
|
|
20230825,093200,328571190,8440,8440,8440,8440,156
|
|
20230825,093100,327254550,8440,8480,8480,8440,291
|
|
20230825,093000,324795450,8480,8460,8490,8440,1045
|
|
20230825,092900,315953800,8490,8460,8490,8460,400
|
|
20230825,092800,312569770,8470,8490,8490,8470,143
|
|
20230825,092700,311358540,8490,8480,8490,8470,57
|
|
20230825,092600,310875380,8470,8470,8470,8460,365
|
|
20230825,092500,307785480,8470,8470,8470,8470,23
|
|
20230825,092400,307590670,8470,8470,8470,8440,202
|
|
20230825,092300,305885050,8470,8470,8470,8470,1
|
|
20230825,092200,305876580,8480,8470,8480,8430,611
|
|
20230825,092100,300712020,8480,8500,8500,8480,237
|
|
20230825,092000,298702130,8500,8510,8510,8500,917
|
|
20230825,091900,290904820,8480,8480,8510,8480,70
|
|
20230825,091800,290311160,8480,8480,8480,8480,313
|
|
20230825,091700,287656920,8490,8510,8510,8490,2174
|
|
20230825,091600,269178810,8510,8550,8550,8510,741
|
|
20230825,091500,262866230,8550,8550,8550,8550,453
|
|
20230825,091400,258993080,8540,8530,8540,8520,1001
|
|
20230825,091300,250453740,8520,8510,8520,8500,1824
|
|
20230825,091200,234932030,8510,8480,8510,8370,9160
|
|
20230825,091100,157700050,8490,8490,8490,8480,735
|
|
20230825,091000,151466900,8480,8490,8490,8480,107
|
|
20230825,090900,150559040,8490,8540,8540,8490,1181
|
|
20230825,090800,140513020,8540,8500,8540,8500,1636
|
|
20230825,090700,126593570,8500,8480,8500,8470,1515
|
|
20230825,090600,113747980,8480,8510,8510,8480,179
|
|
20230825,090500,112229410,8490,8490,8510,8460,1921
|
|
20230825,090400,95928880,8490,8400,8490,8400,434
|
|
20230825,090300,92266110,8380,8400,8430,8370,1710
|
|
20230825,090200,77923810,8400,8400,8410,8360,1533
|
|
20230825,090100,65063570,8400,8490,8490,8400,3151
|
|
20230825,090000,38513470,8480,8400,8500,8400,4578
|