586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184300,953570500,5180,5180,5180,5180,6672
|
|
20230828,184200,953570500,5180,5180,5180,5180,0
|
|
20230828,184100,953570500,5180,5180,5180,5180,0
|
|
20230828,184000,953570500,5180,5180,5180,5180,0
|
|
20230828,183900,953570500,5180,5180,5180,5180,0
|
|
20230828,183800,953570500,5180,5180,5180,5180,0
|
|
20230828,183700,953570500,5180,5180,5180,5180,0
|
|
20230828,183600,953570500,5180,5180,5180,5180,0
|
|
20230828,183500,953570500,5180,5180,5180,5180,0
|
|
20230828,183400,953570500,5180,5180,5180,5180,0
|
|
20230828,183300,953570500,5180,5180,5180,5180,0
|
|
20230828,183200,953570500,5180,5180,5180,5180,0
|
|
20230828,183100,953570500,5180,5180,5180,5180,0
|
|
20230828,183000,953570500,5180,5180,5180,5180,0
|
|
20230828,182900,953570500,5180,5180,5180,5180,0
|
|
20230828,182800,953570500,5180,5180,5180,5180,0
|
|
20230828,182700,953570500,5180,5180,5180,5180,0
|
|
20230828,182600,953570500,5180,5180,5180,5180,0
|
|
20230828,182500,953570500,5180,5180,5180,5180,0
|
|
20230828,182400,953570500,5180,5180,5180,5180,0
|
|
20230828,182300,953570500,5180,5180,5180,5180,0
|
|
20230828,182200,953570500,5180,5180,5180,5180,0
|
|
20230828,182100,953570500,5180,5180,5180,5180,0
|
|
20230828,182000,953570500,5180,5180,5180,5180,0
|
|
20230828,181900,953570500,5180,5180,5180,5180,0
|
|
20230828,181800,953570500,5180,5180,5180,5180,0
|
|
20230828,181700,953570500,5180,5180,5180,5180,0
|
|
20230828,181600,953570500,5180,5180,5180,5180,0
|
|
20230828,181500,953570500,5180,5180,5180,5180,0
|
|
20230828,181400,953570500,5180,5180,5180,5180,0
|
|
20230828,181300,953570500,5180,5180,5180,5180,6672
|
|
20230828,181200,953570500,5180,5180,5180,5180,0
|
|
20230828,181100,953570500,5180,5180,5180,5180,0
|
|
20230828,181000,953570500,5180,5180,5180,5180,0
|
|
20230828,180900,953570500,5180,5180,5180,5180,0
|
|
20230828,180800,953570500,5180,5180,5180,5180,0
|
|
20230828,180700,953570500,5180,5180,5180,5180,0
|
|
20230828,180600,953570500,5180,5180,5180,5180,0
|
|
20230828,180500,953570500,5180,5180,5180,5180,0
|
|
20230828,180400,953570500,5180,5180,5180,5180,0
|
|
20230828,180300,953570500,5180,5180,5180,5180,0
|
|
20230828,180200,953570500,5180,5180,5180,5180,0
|
|
20230828,180100,953570500,5180,5180,5180,5180,0
|
|
20230828,180000,953570500,5180,5180,5180,5180,0
|
|
20230828,175900,953570500,5180,5180,5180,5180,0
|
|
20230828,175800,953570500,5180,5180,5180,5180,0
|
|
20230828,175700,953570500,5180,5180,5180,5180,0
|
|
20230828,175600,953570500,5180,5180,5180,5180,0
|
|
20230828,175500,953570500,5180,5180,5180,5180,0
|
|
20230828,175400,953570500,5180,5180,5180,5180,0
|
|
20230828,175300,953570500,5180,5180,5180,5180,0
|
|
20230828,175200,953570500,5180,5180,5180,5180,0
|
|
20230828,175100,953570500,5180,5180,5180,5180,0
|
|
20230828,175000,953570500,5180,5180,5180,5180,0
|
|
20230828,174900,953570500,5180,5180,5180,5180,0
|
|
20230828,174800,953570500,5180,5180,5180,5180,0
|
|
20230828,174700,953570500,5180,5180,5180,5180,0
|
|
20230828,174600,953570500,5180,5180,5180,5180,0
|
|
20230828,174500,953570500,5180,5180,5180,5180,0
|
|
20230828,174400,953570500,5180,5180,5180,5180,0
|
|
20230828,174300,953570500,5180,5180,5180,5180,6672
|
|
20230828,174200,953570500,5180,5180,5180,5180,0
|
|
20230828,174100,953570500,5180,5180,5180,5180,0
|
|
20230828,174000,953570500,5180,5180,5180,5180,0
|
|
20230828,173900,953570500,5180,5180,5180,5180,0
|
|
20230828,173800,953570500,5180,5180,5180,5180,0
|
|
20230828,173700,953570500,5180,5180,5180,5180,0
|
|
20230828,173600,953570500,5180,5180,5180,5180,0
|
|
20230828,173500,953570500,5180,5180,5180,5180,0
|
|
20230828,173400,953570500,5180,5180,5180,5180,0
|
|
20230828,173300,953570500,5180,5180,5180,5180,0
|
|
20230828,173200,953570500,5180,5180,5180,5180,0
|
|
20230828,173100,953570500,5180,5180,5180,5180,0
|
|
20230828,173000,953570500,5180,5180,5180,5180,0
|
|
20230828,172900,953570500,5180,5180,5180,5180,0
|
|
20230828,172800,953570500,5180,5180,5180,5180,0
|
|
20230828,172700,953570500,5180,5180,5180,5180,0
|
|
20230828,172600,953570500,5180,5180,5180,5180,0
|
|
20230828,172500,953570500,5180,5180,5180,5180,0
|
|
20230828,172400,953570500,5180,5180,5180,5180,0
|
|
20230828,172300,953570500,5180,5180,5180,5180,0
|
|
20230828,172200,953570500,5180,5180,5180,5180,0
|
|
20230828,172100,953570500,5180,5180,5180,5180,0
|
|
20230828,172000,953570500,5180,5180,5180,5180,0
|
|
20230828,171900,953570500,5180,5180,5180,5180,0
|
|
20230828,171800,953570500,5180,5180,5180,5180,0
|
|
20230828,171700,953570500,5180,5180,5180,5180,0
|
|
20230828,171600,953570500,5180,5180,5180,5180,0
|
|
20230828,171500,953570500,5180,5180,5180,5180,0
|
|
20230828,171400,953570500,5180,5180,5180,5180,0
|
|
20230828,171300,953570500,5180,5180,5180,5180,6672
|
|
20230828,171200,953570500,5180,5180,5180,5180,0
|
|
20230828,171100,953570500,5180,5180,5180,5180,0
|
|
20230828,171000,953570500,5180,5180,5180,5180,0
|
|
20230828,170900,953570500,5180,5180,5180,5180,0
|
|
20230828,170800,953570500,5180,5180,5180,5180,0
|
|
20230828,170700,953570500,5180,5180,5180,5180,0
|
|
20230828,170600,953570500,5180,5180,5180,5180,0
|
|
20230828,170500,953570500,5180,5180,5180,5180,0
|
|
20230828,170400,953570500,5180,5180,5180,5180,0
|
|
20230828,170300,953570500,5180,5180,5180,5180,0
|
|
20230828,170200,953570500,5180,5180,5180,5180,0
|
|
20230828,170100,953570500,5180,5180,5180,5180,0
|
|
20230828,170000,953570500,5180,5180,5180,5180,0
|
|
20230828,165900,953570500,5180,5180,5180,5180,0
|
|
20230828,165800,953570500,5180,5180,5180,5180,0
|
|
20230828,165700,953570500,5180,5180,5180,5180,0
|
|
20230828,165600,953570500,5180,5180,5180,5180,0
|
|
20230828,165500,953570500,5180,5180,5180,5180,0
|
|
20230828,165400,953570500,5180,5180,5180,5180,0
|
|
20230828,165300,953570500,5180,5180,5180,5180,0
|
|
20230828,165200,953570500,5180,5180,5180,5180,0
|
|
20230828,165100,953570500,5180,5180,5180,5180,0
|
|
20230828,165000,953570500,5180,5180,5180,5180,0
|
|
20230828,164900,953570500,5180,5180,5180,5180,0
|
|
20230828,164800,953570500,5180,5180,5180,5180,0
|
|
20230828,164700,953570500,5180,5180,5180,5180,0
|
|
20230828,164600,953570500,5180,5180,5180,5180,0
|
|
20230828,164500,953570500,5180,5180,5180,5180,0
|
|
20230828,164400,953570500,5180,5180,5180,5180,0
|
|
20230828,164300,953570500,5180,5180,5180,5180,6672
|
|
20230828,164200,953570500,5180,5180,5180,5180,0
|
|
20230828,164100,953570500,5180,5180,5180,5180,0
|
|
20230828,164000,953570500,5180,5180,5180,5180,0
|
|
20230828,163900,953570500,5180,5180,5180,5180,0
|
|
20230828,163800,953570500,5180,5180,5180,5180,0
|
|
20230828,163700,953570500,5180,5180,5180,5180,0
|
|
20230828,163600,953570500,5180,5180,5180,5180,0
|
|
20230828,163500,953570500,5180,5180,5180,5180,0
|
|
20230828,163400,953570500,5180,5180,5180,5180,0
|
|
20230828,163300,953570500,5180,5180,5180,5180,0
|
|
20230828,163200,953570500,5180,5180,5180,5180,0
|
|
20230828,163100,953570500,5180,5180,5180,5180,0
|
|
20230828,163000,953570500,5180,5180,5180,5180,0
|
|
20230828,162900,953570500,5180,5180,5180,5180,0
|
|
20230828,162800,953570500,5180,5180,5180,5180,0
|
|
20230828,162700,953570500,5180,5180,5180,5180,0
|
|
20230828,162600,953570500,5180,5180,5180,5180,0
|
|
20230828,162500,953570500,5180,5180,5180,5180,0
|
|
20230828,162400,953570500,5180,5180,5180,5180,0
|
|
20230828,162300,953570500,5180,5180,5180,5180,0
|
|
20230828,162200,953570500,5180,5180,5180,5180,0
|
|
20230828,162100,953570500,5180,5180,5180,5180,0
|
|
20230828,162000,953570500,5180,5180,5180,5180,0
|
|
20230828,161900,953570500,5180,5180,5180,5180,0
|
|
20230828,161800,953570500,5180,5180,5180,5180,0
|
|
20230828,161700,953570500,5180,5180,5180,5180,0
|
|
20230828,161600,953570500,5180,5180,5180,5180,0
|
|
20230828,161500,953570500,5180,5180,5180,5180,0
|
|
20230828,161400,953570500,5180,5180,5180,5180,0
|
|
20230828,161300,953570500,5180,5180,5180,5180,6672
|
|
20230828,161200,953570500,5180,5180,5180,5180,0
|
|
20230828,161100,953570500,5180,5180,5180,5180,0
|
|
20230828,161000,953570500,5180,5180,5180,5180,0
|
|
20230828,160900,953570500,5180,5180,5180,5180,0
|
|
20230828,160800,953570500,5180,5180,5180,5180,0
|
|
20230828,160700,953570500,5180,5180,5180,5180,0
|
|
20230828,160600,953570500,5180,5180,5180,5180,0
|
|
20230828,160500,953570500,5180,5180,5180,5180,0
|
|
20230828,160400,953570500,5180,5180,5180,5180,0
|
|
20230828,160300,953570500,5180,5180,5180,5180,0
|
|
20230828,160200,953570500,5180,5180,5180,5180,0
|
|
20230828,160100,953570500,5180,5180,5180,5180,0
|
|
20230828,160000,953570500,5180,5180,5180,5180,0
|
|
20230828,155900,953570500,5180,5180,5180,5180,0
|
|
20230828,155800,953570500,5180,5180,5180,5180,0
|
|
20230828,155700,953570500,5180,5180,5180,5180,0
|
|
20230828,155600,953570500,5180,5180,5180,5180,0
|
|
20230828,155500,953570500,5180,5180,5180,5180,0
|
|
20230828,155400,953570500,5180,5180,5180,5180,0
|
|
20230828,155300,953570500,5180,5180,5180,5180,0
|
|
20230828,155200,953570500,5180,5180,5180,5180,0
|
|
20230828,155100,953570500,5180,5180,5180,5180,0
|
|
20230828,155000,953570500,5180,5180,5180,5180,0
|
|
20230828,154900,953570500,5180,5180,5180,5180,0
|
|
20230828,154800,953570500,5180,5180,5180,5180,0
|
|
20230828,154700,953570500,5180,5180,5180,5180,0
|
|
20230828,154600,953570500,5180,5180,5180,5180,0
|
|
20230828,154500,953570500,5180,5180,5180,5180,0
|
|
20230828,154400,953570500,5180,5180,5180,5180,0
|
|
20230828,154300,953570500,5180,5180,5180,5180,6672
|
|
20230828,154200,953570500,5180,5180,5180,5180,0
|
|
20230828,154100,953570500,5180,5180,5180,5180,0
|
|
20230828,154000,953570500,5180,5180,5180,5180,0
|
|
20230828,153900,953570500,5180,5180,5180,5180,0
|
|
20230828,153800,953570500,5180,5180,5180,5180,0
|
|
20230828,153700,953570500,5180,5180,5180,5180,0
|
|
20230828,153600,953570500,5180,5180,5180,5180,0
|
|
20230828,153500,953570500,5180,5180,5180,5180,0
|
|
20230828,153400,953570500,5180,5180,5180,5180,0
|
|
20230828,153300,953570500,5180,5180,5180,5180,0
|
|
20230828,153200,953570500,5180,5180,5180,5180,0
|
|
20230828,153100,953570500,5180,5180,5180,5180,0
|
|
20230828,153000,953570500,5180,5180,5180,5180,6672
|
|
20230828,152900,919009540,5240,5240,5240,5240,0
|
|
20230828,152800,919009540,5240,5240,5240,5240,0
|
|
20230828,152700,919009540,5240,5240,5240,5240,0
|
|
20230828,152600,919009540,5240,5240,5240,5240,0
|
|
20230828,152500,919009540,5240,5240,5240,5240,0
|
|
20230828,152400,919009540,5240,5240,5240,5240,0
|
|
20230828,152300,919009540,5240,5240,5240,5240,0
|
|
20230828,152200,919009540,5240,5240,5240,5240,0
|
|
20230828,152100,919009540,5240,5240,5240,5240,0
|
|
20230828,152000,919009540,5240,5240,5240,5240,0
|
|
20230828,151900,919009540,5240,5240,5240,5210,605
|
|
20230828,151800,915856060,5240,5240,5240,5240,100
|
|
20230828,151700,915332060,5220,5220,5220,5220,44
|
|
20230828,151600,915102380,5240,5220,5240,5210,158
|
|
20230828,151500,914278050,5220,5220,5220,5220,859
|
|
20230828,151400,909794070,5220,5230,5230,5220,201
|
|
20230828,151300,908743080,5230,5240,5240,5220,199
|
|
20230828,151200,907704050,5220,5220,5220,5220,78
|
|
20230828,151100,907296890,5240,5230,5240,5220,16
|
|
20230828,151000,907213300,5230,5230,5230,5230,0
|
|
20230828,150900,907213300,5230,5230,5260,5230,44
|
|
20230828,150800,906983030,5220,5230,5230,5220,200
|
|
20230828,150700,905939010,5230,5230,5230,5230,175
|
|
20230828,150600,905023760,5230,5230,5230,5230,603
|
|
20230828,150500,901870070,5220,5230,5230,5220,1452
|
|
20230828,150400,894280600,5270,5270,5270,5270,0
|
|
20230828,150300,894280600,5270,5270,5270,5270,0
|
|
20230828,150200,894280600,5270,5270,5270,5270,2
|
|
20230828,150100,894270060,5230,5250,5250,5230,59
|
|
20230828,150000,893960550,5270,5250,5270,5250,52
|
|
20230828,145900,893687510,5270,5270,5270,5270,0
|
|
20230828,145800,893687510,5270,5230,5270,5230,52
|
|
20230828,145700,893415010,5230,5240,5240,5230,1297
|
|
20230828,145600,886631690,5230,5240,5270,5230,1088
|
|
20230828,145500,880931580,5240,5240,5250,5240,424
|
|
20230828,145400,878709810,5270,5270,5270,5270,1
|
|
20230828,145300,878704540,5250,5250,5250,5250,0
|
|
20230828,145200,878704540,5250,5250,5250,5250,100
|
|
20230828,145100,878179540,5250,5250,5260,5240,49
|
|
20230828,145000,877922040,5250,5270,5280,5240,548
|
|
20230828,144900,875047250,5280,5270,5280,5240,2028
|
|
20230828,144800,864402570,5270,5270,5270,5270,134
|
|
20230828,144700,863696390,5280,5280,5280,5280,5
|
|
20230828,144600,863669990,5280,5280,5280,5280,56
|
|
20230828,144500,863374310,5280,5280,5280,5280,0
|
|
20230828,144400,863374310,5280,5280,5280,5280,0
|
|
20230828,144300,863374310,5280,5280,5280,5280,0
|
|
20230828,144200,863374310,5280,5280,5280,5280,0
|
|
20230828,144100,863374310,5280,5280,5280,5280,3
|
|
20230828,144000,863358470,5280,5280,5280,5280,2
|
|
20230828,143900,863347910,5260,5270,5270,5260,400
|
|
20230828,143800,861243860,5290,5290,5290,5290,0
|
|
20230828,143700,861243860,5290,5290,5290,5290,0
|
|
20230828,143600,861243860,5290,5290,5290,5290,0
|
|
20230828,143500,861243860,5290,5290,5290,5290,0
|
|
20230828,143400,861243860,5290,5290,5290,5290,0
|
|
20230828,143300,861243860,5290,5290,5290,5290,0
|
|
20230828,143200,861243860,5290,5290,5290,5290,1
|
|
20230828,143100,861238570,5290,5280,5290,5250,1117
|
|
20230828,143000,855357670,5280,5280,5280,5280,1
|
|
20230828,142900,855352390,5300,5300,5300,5300,0
|
|
20230828,142800,855352390,5300,5300,5300,5300,0
|
|
20230828,142700,855352390,5300,5300,5300,5300,0
|
|
20230828,142600,855352390,5300,5300,5300,5300,1
|
|
20230828,142500,855347090,5280,5280,5280,5280,0
|
|
20230828,142400,855347090,5280,5280,5280,5280,0
|
|
20230828,142300,855347090,5280,5280,5280,5280,0
|
|
20230828,142200,855347090,5280,5280,5280,5280,0
|
|
20230828,142100,855347090,5280,5280,5280,5280,0
|
|
20230828,142000,855347090,5280,5280,5280,5280,20
|
|
20230828,141900,855241490,5300,5300,5300,5300,7
|
|
20230828,141800,855204390,5280,5280,5280,5280,0
|
|
20230828,141700,855204390,5280,5280,5280,5280,0
|
|
20230828,141600,855204390,5280,5280,5280,5280,256
|
|
20230828,141500,853852710,5280,5280,5280,5280,13
|
|
20230828,141400,853784070,5280,5280,5280,5280,0
|
|
20230828,141300,853784070,5280,5280,5280,5280,0
|
|
20230828,141200,853784070,5280,5280,5280,5280,0
|
|
20230828,141100,853784070,5280,5280,5280,5280,9
|
|
20230828,141000,853736550,5280,5280,5280,5280,203
|
|
20230828,140900,852664710,5280,5280,5280,5280,50
|
|
20230828,140800,852400710,5280,5280,5280,5280,30
|
|
20230828,140700,852242310,5300,5300,5300,5300,0
|
|
20230828,140600,852242310,5300,5300,5300,5300,0
|
|
20230828,140500,852242310,5300,5300,5300,5300,0
|
|
20230828,140400,852242310,5300,5300,5300,5300,0
|
|
20230828,140300,852242310,5300,5300,5300,5300,7
|
|
20230828,140200,852205210,5290,5290,5290,5290,7
|
|
20230828,140100,852168180,5290,5260,5290,5260,1179
|
|
20230828,140000,845942730,5260,5260,5260,5260,0
|
|
20230828,135900,845942730,5260,5260,5260,5260,283
|
|
20230828,135800,844454150,5260,5260,5260,5260,1053
|
|
20230828,135700,838915370,5280,5280,5280,5280,0
|
|
20230828,135600,838915370,5280,5280,5280,5280,2
|
|
20230828,135500,838904810,5290,5290,5290,5290,0
|
|
20230828,135400,838904810,5290,5290,5290,5290,0
|
|
20230828,135300,838904810,5290,5290,5290,5290,0
|
|
20230828,135200,838904810,5290,5290,5290,5290,0
|
|
20230828,135100,838904810,5290,5290,5290,5290,0
|
|
20230828,135000,838904810,5290,5290,5290,5290,0
|
|
20230828,134900,838904810,5290,5290,5290,5290,20
|
|
20230828,134800,838799010,5290,5290,5290,5290,0
|
|
20230828,134700,838799010,5290,5290,5290,5290,2
|
|
20230828,134600,838788430,5290,5270,5290,5250,1015
|
|
20230828,134500,833449060,5270,5270,5270,5270,0
|
|
20230828,134400,833449060,5270,5270,5270,5270,220
|
|
20230828,134300,832289660,5270,5270,5270,5270,80
|
|
20230828,134200,831868060,5270,5270,5270,5270,209
|
|
20230828,134100,830766630,5270,5270,5270,5270,0
|
|
20230828,134000,830766630,5270,5270,5270,5270,13
|
|
20230828,133900,830698120,5280,5280,5280,5280,12
|
|
20230828,133800,830634760,5280,5280,5280,5280,0
|
|
20230828,133700,830634760,5280,5280,5280,5280,0
|
|
20230828,133600,830634760,5280,5280,5280,5280,1
|
|
20230828,133500,830629480,5300,5300,5300,5300,0
|
|
20230828,133400,830629480,5300,5300,5300,5300,0
|
|
20230828,133300,830629480,5300,5300,5300,5300,0
|
|
20230828,133200,830629480,5300,5300,5300,5300,0
|
|
20230828,133100,830629480,5300,5300,5300,5300,0
|
|
20230828,133000,830629480,5300,5300,5300,5300,0
|
|
20230828,132900,830629480,5300,5300,5300,5300,2
|
|
20230828,132800,830618880,5270,5280,5280,5270,112
|
|
20230828,132700,830027630,5290,5300,5300,5290,23
|
|
20230828,132600,829905950,5310,5310,5310,5310,2
|
|
20230828,132500,829895330,5320,5320,5320,5320,0
|
|
20230828,132400,829895330,5320,5310,5320,5310,190
|
|
20230828,132300,828885530,5290,5290,5290,5290,2
|
|
20230828,132200,828874950,5320,5320,5320,5320,0
|
|
20230828,132100,828874950,5320,5320,5320,5320,0
|
|
20230828,132000,828874950,5320,5280,5320,5280,41
|
|
20230828,131900,828656870,5320,5310,5320,5310,11
|
|
20230828,131800,828598420,5310,5310,5310,5310,100
|
|
20230828,131700,828067420,5280,5280,5280,5280,0
|
|
20230828,131600,828067420,5280,5280,5280,5280,500
|
|
20230828,131500,825427420,5280,5280,5280,5280,0
|
|
20230828,131400,825427420,5280,5290,5290,5280,28
|
|
20230828,131300,825279570,5290,5290,5290,5290,0
|
|
20230828,131200,825279570,5290,5290,5290,5290,22
|
|
20230828,131100,825163190,5290,5290,5290,5290,100
|
|
20230828,131000,824634190,5290,5290,5290,5290,3
|
|
20230828,130900,824618320,5280,5280,5280,5280,0
|
|
20230828,130800,824618320,5280,5280,5280,5280,0
|
|
20230828,130700,824618320,5280,5280,5280,5280,0
|
|
20230828,130600,824618320,5280,5280,5280,5280,14
|
|
20230828,130500,824544400,5280,5280,5280,5280,0
|
|
20230828,130400,824544400,5280,5280,5280,5280,0
|
|
20230828,130300,824544400,5280,5280,5280,5280,0
|
|
20230828,130200,824544400,5280,5280,5280,5270,910
|
|
20230828,130100,819743700,5280,5280,5280,5280,0
|
|
20230828,130000,819743700,5280,5280,5280,5280,13
|
|
20230828,125900,819675060,5280,5280,5280,5280,2
|
|
20230828,125800,819664500,5260,5320,5320,5260,535
|
|
20230828,125700,816847870,5320,5300,5320,5300,78
|
|
20230828,125600,816433350,5300,5300,5300,5300,0
|
|
20230828,125500,816433350,5300,5300,5300,5300,18
|
|
20230828,125400,816337950,5280,5300,5300,5280,76
|
|
20230828,125300,815935170,5290,5280,5290,5280,28
|
|
20230828,125200,815787080,5300,5300,5300,5300,0
|
|
20230828,125100,815787080,5300,5300,5300,5300,0
|
|
20230828,125000,815787080,5300,5300,5300,5300,0
|
|
20230828,124900,815787080,5300,5290,5300,5290,20
|
|
20230828,124800,815681260,5290,5290,5290,5290,32
|
|
20230828,124700,815511980,5280,5280,5280,5280,500
|
|
20230828,124600,812871980,5300,5300,5300,5300,0
|
|
20230828,124500,812871980,5300,5300,5300,5300,0
|
|
20230828,124400,812871980,5300,5300,5300,5300,31
|
|
20230828,124300,812707680,5270,5280,5280,5270,503
|
|
20230828,124200,810056570,5280,5280,5280,5280,100
|
|
20230828,124100,809528570,5280,5280,5280,5280,0
|
|
20230828,124000,809528570,5280,5280,5280,5280,0
|
|
20230828,123900,809528570,5280,5280,5280,5280,38
|
|
20230828,123800,809327930,5280,5280,5280,5280,23
|
|
20230828,123700,809206490,5300,5300,5300,5300,18
|
|
20230828,123600,809111090,5300,5300,5300,5300,2
|
|
20230828,123500,809100490,5300,5300,5300,5300,0
|
|
20230828,123400,809100490,5300,5300,5300,5300,210
|
|
20230828,123300,807987490,5260,5290,5290,5260,855
|
|
20230828,123200,803488900,5310,5310,5310,5310,0
|
|
20230828,123100,803488900,5310,5310,5310,5310,0
|
|
20230828,123000,803488900,5310,5310,5310,5310,4
|
|
20230828,122900,803467660,5270,5330,5330,5260,2003
|
|
20230828,122800,792916110,5290,5300,5300,5290,272
|
|
20230828,122700,791477140,5340,5340,5340,5340,0
|
|
20230828,122600,791477140,5340,5340,5340,5340,0
|
|
20230828,122500,791477140,5340,5330,5340,5330,5
|
|
20230828,122400,791450470,5330,5330,5330,5330,1
|
|
20230828,122300,791445140,5340,5340,5340,5340,6
|
|
20230828,122200,791413100,5300,5310,5310,5300,111
|
|
20230828,122100,790824690,5310,5310,5310,5310,311
|
|
20230828,122000,789173280,5310,5310,5310,5310,0
|
|
20230828,121900,789173280,5310,5310,5310,5310,3
|
|
20230828,121800,789157350,5320,5320,5320,5320,0
|
|
20230828,121700,789157350,5320,5320,5320,5320,0
|
|
20230828,121600,789157350,5320,5320,5330,5320,19
|
|
20230828,121500,789056220,5320,5320,5320,5320,80
|
|
20230828,121400,788630620,5320,5320,5320,5320,920
|
|
20230828,121300,783736220,5350,5350,5350,5350,0
|
|
20230828,121200,783736220,5350,5350,5350,5350,0
|
|
20230828,121100,783736220,5350,5350,5350,5350,0
|
|
20230828,121000,783736220,5350,5300,5350,5290,3162
|
|
20230828,120900,766978950,5300,5310,5310,5300,1084
|
|
20230828,120800,761223300,5340,5340,5340,5340,1
|
|
20230828,120700,761217960,5350,5310,5350,5310,73
|
|
20230828,120600,760830250,5310,5310,5310,5310,0
|
|
20230828,120500,760830250,5310,5310,5310,5310,1
|
|
20230828,120400,760824940,5350,5350,5350,5350,10
|
|
20230828,120300,760771440,5350,5350,5350,5350,0
|
|
20230828,120200,760771440,5350,5350,5350,5350,5
|
|
20230828,120100,760744690,5310,5310,5310,5310,49
|
|
20230828,120000,760484500,5350,5320,5350,5320,151
|
|
20230828,115900,759681040,5320,5320,5320,5320,0
|
|
20230828,115800,759681040,5320,5320,5320,5320,40
|
|
20230828,115700,759468240,5310,5310,5310,5310,0
|
|
20230828,115600,759468240,5310,5310,5310,5310,0
|
|
20230828,115500,759468240,5310,5330,5360,5310,700
|
|
20230828,115400,755731840,5300,5330,5330,5300,2310
|
|
20230828,115300,743446000,5340,5340,5340,5340,0
|
|
20230828,115200,743446000,5340,5340,5340,5340,0
|
|
20230828,115100,743446000,5340,5340,5340,5340,0
|
|
20230828,115000,743446000,5340,5340,5340,5340,11
|
|
20230828,114900,743387260,5340,5340,5340,5340,0
|
|
20230828,114800,743387260,5340,5340,5340,5340,0
|
|
20230828,114700,743387260,5340,5340,5340,5340,0
|
|
20230828,114600,743387260,5340,5340,5340,5340,0
|
|
20230828,114500,743387260,5340,5340,5340,5340,10
|
|
20230828,114400,743333860,5340,5340,5340,5340,0
|
|
20230828,114300,743333860,5340,5340,5340,5340,25
|
|
20230828,114200,743200360,5300,5310,5310,5300,1031
|
|
20230828,114100,737734330,5340,5340,5340,5340,50
|
|
20230828,114000,737467330,5340,5320,5340,5300,958
|
|
20230828,113900,732376940,5350,5350,5350,5350,10
|
|
20230828,113800,732323440,5350,5350,5350,5350,0
|
|
20230828,113700,732323440,5350,5310,5350,5310,322
|
|
20230828,113600,730613420,5310,5320,5320,5310,1238
|
|
20230828,113500,724037270,5330,5330,5330,5330,0
|
|
20230828,113400,724037270,5330,5330,5330,5330,198
|
|
20230828,113300,722981930,5350,5350,5350,5350,0
|
|
20230828,113200,722981930,5350,5350,5350,5350,0
|
|
20230828,113100,722981930,5350,5350,5350,5350,23
|
|
20230828,113000,722858880,5330,5340,5340,5330,19
|
|
20230828,112900,722757440,5350,5350,5350,5350,0
|
|
20230828,112800,722757440,5350,5350,5350,5350,0
|
|
20230828,112700,722757440,5350,5350,5350,5350,817
|
|
20230828,112600,718386490,5350,5360,5360,5350,4
|
|
20230828,112500,718365070,5370,5370,5370,5370,2
|
|
20230828,112400,718354330,5380,5370,5380,5370,334
|
|
20230828,112300,716560110,5370,5350,5370,5350,4
|
|
20230828,112200,716538670,5370,5370,5370,5370,0
|
|
20230828,112100,716538670,5370,5370,5370,5370,0
|
|
20230828,112000,716538670,5370,5370,5370,5370,1
|
|
20230828,111900,716533300,5330,5350,5370,5330,198
|
|
20230828,111800,715473360,5320,5330,5330,5320,1063
|
|
20230828,111700,709817720,5360,5360,5360,5360,25
|
|
20230828,111600,709683720,5360,5360,5360,5360,0
|
|
20230828,111500,709683720,5360,5360,5360,5360,0
|
|
20230828,111400,709683720,5360,5360,5360,5360,1
|
|
20230828,111300,709678360,5380,5380,5380,5380,0
|
|
20230828,111200,709678360,5380,5340,5380,5340,11
|
|
20230828,111100,709619420,5380,5340,5380,5340,24
|
|
20230828,111000,709490560,5400,5380,5400,5380,1562
|
|
20230828,110900,701060860,5380,5330,5380,5330,363
|
|
20230828,110800,699120630,5310,5310,5310,5310,1
|
|
20230828,110700,699115320,5330,5320,5340,5320,1004
|
|
20230828,110600,693764260,5330,5330,5330,5330,0
|
|
20230828,110500,693764260,5330,5330,5330,5330,0
|
|
20230828,110400,693764260,5330,5320,5330,5320,8
|
|
20230828,110300,693721680,5300,5300,5300,5300,125
|
|
20230828,110200,693059180,5300,5300,5300,5260,3070
|
|
20230828,110100,676859420,5320,5320,5320,5320,5
|
|
20230828,110000,676832820,5330,5330,5330,5330,0
|
|
20230828,105900,676832820,5330,5310,5330,5290,379
|
|
20230828,105800,674827060,5300,5300,5300,5300,0
|
|
20230828,105700,674827060,5300,5300,5300,5300,1633
|
|
20230828,105600,666172160,5300,5320,5320,5300,1205
|
|
20230828,105500,659773050,5320,5320,5320,5320,0
|
|
20230828,105400,659773050,5320,5320,5320,5320,0
|
|
20230828,105300,659773050,5320,5320,5320,5320,0
|
|
20230828,105200,659773050,5320,5340,5340,5310,1178
|
|
20230828,105100,653510580,5340,5360,5360,5340,100
|
|
20230828,105000,652975540,5360,5410,5420,5360,999
|
|
20230828,104900,647598190,5430,5400,5430,5390,130
|
|
20230828,104800,646895500,5400,5400,5450,5400,1974
|
|
20230828,104700,636168930,5400,5430,5440,5400,3604
|
|
20230828,104600,616650400,5440,5370,5440,5370,6188
|
|
20230828,104500,583171870,5380,5300,5380,5300,2157
|
|
20230828,104400,571674580,5300,5300,5300,5300,0
|
|
20230828,104300,571674580,5300,5280,5300,5280,5
|
|
20230828,104200,571648160,5290,5270,5290,5260,194
|
|
20230828,104100,570626890,5270,5270,5270,5270,455
|
|
20230828,104000,568229040,5270,5270,5270,5270,3
|
|
20230828,103900,568213230,5270,5270,5270,5270,80
|
|
20230828,103800,567791630,5270,5270,5270,5270,3
|
|
20230828,103700,567775820,5270,5260,5270,5260,50
|
|
20230828,103600,567512350,5270,5270,5270,5270,328
|
|
20230828,103500,565783790,5270,5270,5270,5270,3
|
|
20230828,103400,565767980,5270,5270,5270,5270,196
|
|
20230828,103300,564735060,5270,5290,5290,5270,81
|
|
20230828,103200,564306670,5290,5290,5290,5290,3
|
|
20230828,103100,564290800,5270,5270,5270,5270,3
|
|
20230828,103000,564274990,5300,5270,5300,5260,1075
|
|
20230828,102900,558619640,5270,5290,5290,5270,403
|
|
20230828,102800,556494390,5280,5280,5280,5280,3
|
|
20230828,102700,556478550,5280,5300,5300,5280,303
|
|
20230828,102600,554875500,5310,5280,5310,5280,601
|
|
20230828,102500,551690160,5280,5280,5280,5280,3
|
|
20230828,102400,551674320,5300,5290,5300,5260,3179
|
|
20230828,102300,534921290,5320,5300,5320,5280,1506
|
|
20230828,102200,526960960,5290,5290,5290,5290,12
|
|
20230828,102100,526897480,5300,5300,5300,5300,3
|
|
20230828,102000,526881580,5310,5280,5310,5280,16
|
|
20230828,101900,526796710,5280,5300,5300,5280,89
|
|
20230828,101800,526326110,5290,5290,5290,5290,4
|
|
20230828,101700,526304950,5290,5290,5290,5290,4
|
|
20230828,101600,526283790,5300,5280,5300,5280,111
|
|
20230828,101500,525695570,5280,5280,5280,5280,514
|
|
20230828,101400,522981650,5280,5290,5320,5280,569
|
|
20230828,101300,519974740,5290,5290,5290,5290,4
|
|
20230828,101200,519953580,5310,5310,5310,5310,37
|
|
20230828,101100,519757110,5310,5300,5310,5280,831
|
|
20230828,101000,515366320,5300,5300,5300,5300,74
|
|
20230828,100900,514974120,5300,5300,5300,5300,4
|
|
20230828,100800,514952920,5310,5290,5310,5290,5
|
|
20230828,100700,514926450,5290,5290,5290,5290,7
|
|
20230828,100600,514889420,5290,5290,5290,5290,1005
|
|
20230828,100500,509572970,5310,5290,5310,5290,9
|
|
20230828,100400,509525330,5290,5310,5310,5290,1990
|
|
20230828,100300,498972040,5320,5330,5330,5320,998
|
|
20230828,100200,493658720,5340,5340,5340,5330,334
|
|
20230828,100100,491875220,5340,5350,5350,5340,15
|
|
20230828,100000,491795100,5360,5360,5360,5360,48
|
|
20230828,095900,491537820,5380,5380,5380,5360,95
|
|
20230828,095800,491026800,5380,5350,5380,5350,477
|
|
20230828,095700,488460680,5380,5320,5400,5320,870
|
|
20230828,095600,483809150,5320,5310,5320,5310,530
|
|
20230828,095500,480989590,5310,5310,5310,5310,153
|
|
20230828,095400,480177160,5310,5310,5310,5310,17
|
|
20230828,095300,480086890,5330,5310,5330,5310,6
|
|
20230828,095200,480054990,5330,5320,5330,5310,106
|
|
20230828,095100,479491820,5310,5310,5310,5310,4
|
|
20230828,095000,479470580,5310,5310,5320,5310,197
|
|
20230828,094900,478423510,5310,5310,5310,5310,4
|
|
20230828,094800,478402270,5320,5300,5320,5300,193
|
|
20230828,094700,477375600,5290,5310,5310,5290,114
|
|
20230828,094600,476771670,5310,5310,5310,5310,4
|
|
20230828,094500,476750430,5340,5290,5340,5290,250
|
|
20230828,094400,475418230,5290,5340,5340,5290,3048
|
|
20230828,094300,459249390,5340,5350,5350,5340,727
|
|
20230828,094200,455360200,5370,5350,5370,5350,856
|
|
20230828,094100,450773560,5370,5350,5370,5340,37
|
|
20230828,094000,450575930,5370,5370,5370,5370,711
|
|
20230828,093900,446757860,5390,5320,5390,5320,2244
|
|
20230828,093800,434715600,5320,5320,5320,5320,4
|
|
20230828,093700,434694320,5340,5310,5360,5310,133
|
|
20230828,093600,433987900,5310,5340,5380,5310,476
|
|
20230828,093500,431449820,5330,5340,5400,5330,1058
|
|
20230828,093400,425760180,5370,5350,5370,5320,2037
|
|
20230828,093300,414879700,5360,5290,5400,5290,1661
|
|
20230828,093200,405946840,5300,5310,5310,5290,1157
|
|
20230828,093100,399815440,5310,5330,5360,5310,650
|
|
20230828,093000,396356060,5340,5380,5390,5340,397
|
|
20230828,092900,394231310,5390,5370,5410,5340,3839
|
|
20230828,092800,373630040,5380,5420,5420,5380,948
|
|
20230828,092700,368516290,5440,5430,5440,5430,1238
|
|
20230828,092600,361787140,5430,5430,5440,5430,302
|
|
20230828,092500,360145960,5440,5430,5450,5410,340
|
|
20230828,092400,358304650,5440,5440,5450,5420,1844
|
|
20230828,092300,348265940,5450,5440,5450,5430,3132
|
|
20230828,092200,331232620,5440,5410,5480,5410,5266
|
|
20230828,092100,302583300,5420,5310,5530,5310,12951
|
|
20230828,092000,232177660,5330,5320,5330,5320,1663
|
|
20230828,091900,223328270,5320,5330,5330,5320,800
|
|
20230828,091800,219066920,5360,5330,5360,5330,110
|
|
20230828,091700,218478310,5330,5330,5360,5330,687
|
|
20230828,091600,214805020,5340,5330,5350,5330,194
|
|
20230828,091500,213770530,5350,5330,5350,5330,937
|
|
20230828,091400,208757680,5340,5340,5350,5340,575
|
|
20230828,091300,205686040,5370,5330,5370,5330,509
|
|
20230828,091200,202957930,5340,5320,5350,5320,131
|
|
20230828,091100,202257590,5350,5350,5350,5300,2101
|
|
20230828,091000,191089100,5350,5340,5350,5340,238
|
|
20230828,090900,189818030,5340,5340,5350,5340,958
|
|
20230828,090800,184699380,5330,5310,5330,5310,904
|
|
20230828,090700,179884450,5300,5310,5320,5300,1365
|
|
20230828,090600,172647340,5290,5320,5330,5290,470
|
|
20230828,090500,170148820,5330,5280,5330,5280,49
|
|
20230828,090400,169889160,5280,5290,5290,5270,1204
|
|
20230828,090300,163541810,5300,5310,5320,5230,7480
|
|
20230828,090200,124076480,5310,5330,5330,5290,3100
|
|
20230828,090100,107651320,5300,5410,5410,5290,4172
|
|
20230828,090000,85462220,5410,5360,5470,5300,13587
|