617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191400,633556000,5390,5390,5390,5390,8014
|
|
20230828,191300,633556000,5390,5390,5390,5390,0
|
|
20230828,191200,633556000,5390,5390,5390,5390,0
|
|
20230828,191100,633556000,5390,5390,5390,5390,0
|
|
20230828,191000,633556000,5390,5390,5390,5390,0
|
|
20230828,190900,633556000,5390,5390,5390,5390,0
|
|
20230828,190800,633556000,5390,5390,5390,5390,0
|
|
20230828,190700,633556000,5390,5390,5390,5390,0
|
|
20230828,190600,633556000,5390,5390,5390,5390,0
|
|
20230828,190500,633556000,5390,5390,5390,5390,0
|
|
20230828,190400,633556000,5390,5390,5390,5390,0
|
|
20230828,190300,633556000,5390,5390,5390,5390,0
|
|
20230828,190200,633556000,5390,5390,5390,5390,0
|
|
20230828,190100,633556000,5390,5390,5390,5390,0
|
|
20230828,190000,633556000,5390,5390,5390,5390,0
|
|
20230828,185900,633556000,5390,5390,5390,5390,0
|
|
20230828,185800,633556000,5390,5390,5390,5390,0
|
|
20230828,185700,633556000,5390,5390,5390,5390,0
|
|
20230828,185600,633556000,5390,5390,5390,5390,0
|
|
20230828,185500,633556000,5390,5390,5390,5390,0
|
|
20230828,185400,633556000,5390,5390,5390,5390,0
|
|
20230828,185300,633556000,5390,5390,5390,5390,0
|
|
20230828,185200,633556000,5390,5390,5390,5390,0
|
|
20230828,185100,633556000,5390,5390,5390,5390,0
|
|
20230828,185000,633556000,5390,5390,5390,5390,0
|
|
20230828,184900,633556000,5390,5390,5390,5390,0
|
|
20230828,184800,633556000,5390,5390,5390,5390,0
|
|
20230828,184700,633556000,5390,5390,5390,5390,0
|
|
20230828,184600,633556000,5390,5390,5390,5390,0
|
|
20230828,184500,633556000,5390,5390,5390,5390,0
|
|
20230828,184400,633556000,5390,5390,5390,5390,8014
|
|
20230828,184300,633556000,5390,5390,5390,5390,0
|
|
20230828,184200,633556000,5390,5390,5390,5390,0
|
|
20230828,184100,633556000,5390,5390,5390,5390,0
|
|
20230828,184000,633556000,5390,5390,5390,5390,0
|
|
20230828,183900,633556000,5390,5390,5390,5390,0
|
|
20230828,183800,633556000,5390,5390,5390,5390,0
|
|
20230828,183700,633556000,5390,5390,5390,5390,0
|
|
20230828,183600,633556000,5390,5390,5390,5390,0
|
|
20230828,183500,633556000,5390,5390,5390,5390,0
|
|
20230828,183400,633556000,5390,5390,5390,5390,0
|
|
20230828,183300,633556000,5390,5390,5390,5390,0
|
|
20230828,183200,633556000,5390,5390,5390,5390,0
|
|
20230828,183100,633556000,5390,5390,5390,5390,0
|
|
20230828,183000,633556000,5390,5390,5390,5390,0
|
|
20230828,182900,633556000,5390,5390,5390,5390,0
|
|
20230828,182800,633556000,5390,5390,5390,5390,0
|
|
20230828,182700,633556000,5390,5390,5390,5390,0
|
|
20230828,182600,633556000,5390,5390,5390,5390,0
|
|
20230828,182500,633556000,5390,5390,5390,5390,0
|
|
20230828,182400,633556000,5390,5390,5390,5390,0
|
|
20230828,182300,633556000,5390,5390,5390,5390,0
|
|
20230828,182200,633556000,5390,5390,5390,5390,0
|
|
20230828,182100,633556000,5390,5390,5390,5390,0
|
|
20230828,182000,633556000,5390,5390,5390,5390,0
|
|
20230828,181900,633556000,5390,5390,5390,5390,0
|
|
20230828,181800,633556000,5390,5390,5390,5390,0
|
|
20230828,181700,633556000,5390,5390,5390,5390,0
|
|
20230828,181600,633556000,5390,5390,5390,5390,0
|
|
20230828,181500,633556000,5390,5390,5390,5390,0
|
|
20230828,181400,633556000,5390,5390,5390,5390,8014
|
|
20230828,181300,633556000,5390,5390,5390,5390,0
|
|
20230828,181200,633556000,5390,5390,5390,5390,0
|
|
20230828,181100,633556000,5390,5390,5390,5390,0
|
|
20230828,181000,633556000,5390,5390,5390,5390,0
|
|
20230828,180900,633556000,5390,5390,5390,5390,0
|
|
20230828,180800,633556000,5390,5390,5390,5390,0
|
|
20230828,180700,633556000,5390,5390,5390,5390,0
|
|
20230828,180600,633556000,5390,5390,5390,5390,0
|
|
20230828,180500,633556000,5390,5390,5390,5390,0
|
|
20230828,180400,633556000,5390,5390,5390,5390,0
|
|
20230828,180300,633556000,5390,5390,5390,5390,0
|
|
20230828,180200,633556000,5390,5390,5390,5390,0
|
|
20230828,180100,633556000,5390,5390,5390,5390,0
|
|
20230828,180000,633556000,5390,5390,5390,5390,0
|
|
20230828,175900,633556000,5390,5390,5390,5390,0
|
|
20230828,175800,633556000,5390,5390,5390,5390,0
|
|
20230828,175700,633556000,5390,5390,5390,5390,0
|
|
20230828,175600,633556000,5390,5390,5390,5390,0
|
|
20230828,175500,633556000,5390,5390,5390,5390,0
|
|
20230828,175400,633556000,5390,5390,5390,5390,0
|
|
20230828,175300,633556000,5390,5390,5390,5390,0
|
|
20230828,175200,633556000,5390,5390,5390,5390,0
|
|
20230828,175100,633556000,5390,5390,5390,5390,0
|
|
20230828,175000,633556000,5390,5390,5390,5390,0
|
|
20230828,174900,633556000,5390,5390,5390,5390,0
|
|
20230828,174800,633556000,5390,5390,5390,5390,0
|
|
20230828,174700,633556000,5390,5390,5390,5390,0
|
|
20230828,174600,633556000,5390,5390,5390,5390,0
|
|
20230828,174500,633556000,5390,5390,5390,5390,0
|
|
20230828,174400,633556000,5390,5390,5390,5390,8014
|
|
20230828,174300,633556000,5390,5390,5390,5390,0
|
|
20230828,174200,633556000,5390,5390,5390,5390,0
|
|
20230828,174100,633556000,5390,5390,5390,5390,0
|
|
20230828,174000,633556000,5390,5390,5390,5390,0
|
|
20230828,173900,633556000,5390,5390,5390,5390,0
|
|
20230828,173800,633556000,5390,5390,5390,5390,0
|
|
20230828,173700,633556000,5390,5390,5390,5390,0
|
|
20230828,173600,633556000,5390,5390,5390,5390,0
|
|
20230828,173500,633556000,5390,5390,5390,5390,0
|
|
20230828,173400,633556000,5390,5390,5390,5390,0
|
|
20230828,173300,633556000,5390,5390,5390,5390,0
|
|
20230828,173200,633556000,5390,5390,5390,5390,0
|
|
20230828,173100,633556000,5390,5390,5390,5390,0
|
|
20230828,173000,633556000,5390,5390,5390,5390,0
|
|
20230828,172900,633556000,5390,5390,5390,5390,0
|
|
20230828,172800,633556000,5390,5390,5390,5390,0
|
|
20230828,172700,633556000,5390,5390,5390,5390,0
|
|
20230828,172600,633556000,5390,5390,5390,5390,0
|
|
20230828,172500,633556000,5390,5390,5390,5390,0
|
|
20230828,172400,633556000,5390,5390,5390,5390,0
|
|
20230828,172300,633556000,5390,5390,5390,5390,0
|
|
20230828,172200,633556000,5390,5390,5390,5390,0
|
|
20230828,172100,633556000,5390,5390,5390,5390,0
|
|
20230828,172000,633556000,5390,5390,5390,5390,0
|
|
20230828,171900,633556000,5390,5390,5390,5390,0
|
|
20230828,171800,633556000,5390,5390,5390,5390,0
|
|
20230828,171700,633556000,5390,5390,5390,5390,0
|
|
20230828,171600,633556000,5390,5390,5390,5390,0
|
|
20230828,171500,633556000,5390,5390,5390,5390,0
|
|
20230828,171400,633556000,5390,5390,5390,5390,8014
|
|
20230828,171300,633556000,5390,5390,5390,5390,0
|
|
20230828,171200,633556000,5390,5390,5390,5390,0
|
|
20230828,171100,633556000,5390,5390,5390,5390,0
|
|
20230828,171000,633556000,5390,5390,5390,5390,0
|
|
20230828,170900,633556000,5390,5390,5390,5390,0
|
|
20230828,170800,633556000,5390,5390,5390,5390,0
|
|
20230828,170700,633556000,5390,5390,5390,5390,0
|
|
20230828,170600,633556000,5390,5390,5390,5390,0
|
|
20230828,170500,633556000,5390,5390,5390,5390,0
|
|
20230828,170400,633556000,5390,5390,5390,5390,0
|
|
20230828,170300,633556000,5390,5390,5390,5390,0
|
|
20230828,170200,633556000,5390,5390,5390,5390,0
|
|
20230828,170100,633556000,5390,5390,5390,5390,0
|
|
20230828,170000,633556000,5390,5390,5390,5390,0
|
|
20230828,165900,633556000,5390,5390,5390,5390,0
|
|
20230828,165800,633556000,5390,5390,5390,5390,0
|
|
20230828,165700,633556000,5390,5390,5390,5390,0
|
|
20230828,165600,633556000,5390,5390,5390,5390,0
|
|
20230828,165500,633556000,5390,5390,5390,5390,0
|
|
20230828,165400,633556000,5390,5390,5390,5390,0
|
|
20230828,165300,633556000,5390,5390,5390,5390,0
|
|
20230828,165200,633556000,5390,5390,5390,5390,0
|
|
20230828,165100,633556000,5390,5390,5390,5390,0
|
|
20230828,165000,633556000,5390,5390,5390,5390,0
|
|
20230828,164900,633556000,5390,5390,5390,5390,0
|
|
20230828,164800,633556000,5390,5390,5390,5390,0
|
|
20230828,164700,633556000,5390,5390,5390,5390,0
|
|
20230828,164600,633556000,5390,5390,5390,5390,0
|
|
20230828,164500,633556000,5390,5390,5390,5390,0
|
|
20230828,164400,633556000,5390,5390,5390,5390,8014
|
|
20230828,164300,633556000,5390,5390,5390,5390,0
|
|
20230828,164200,633556000,5390,5390,5390,5390,0
|
|
20230828,164100,633556000,5390,5390,5390,5390,0
|
|
20230828,164000,633556000,5390,5390,5390,5390,0
|
|
20230828,163900,633556000,5390,5390,5390,5390,0
|
|
20230828,163800,633556000,5390,5390,5390,5390,0
|
|
20230828,163700,633556000,5390,5390,5390,5390,0
|
|
20230828,163600,633556000,5390,5390,5390,5390,0
|
|
20230828,163500,633556000,5390,5390,5390,5390,0
|
|
20230828,163400,633556000,5390,5390,5390,5390,0
|
|
20230828,163300,633556000,5390,5390,5390,5390,0
|
|
20230828,163200,633556000,5390,5390,5390,5390,0
|
|
20230828,163100,633556000,5390,5390,5390,5390,0
|
|
20230828,163000,633556000,5390,5390,5390,5390,0
|
|
20230828,162900,633556000,5390,5390,5390,5390,0
|
|
20230828,162800,633556000,5390,5390,5390,5390,0
|
|
20230828,162700,633556000,5390,5390,5390,5390,0
|
|
20230828,162600,633556000,5390,5390,5390,5390,0
|
|
20230828,162500,633556000,5390,5390,5390,5390,0
|
|
20230828,162400,633556000,5390,5390,5390,5390,0
|
|
20230828,162300,633556000,5390,5390,5390,5390,0
|
|
20230828,162200,633556000,5390,5390,5390,5390,0
|
|
20230828,162100,633556000,5390,5390,5390,5390,0
|
|
20230828,162000,633556000,5390,5390,5390,5390,0
|
|
20230828,161900,633556000,5390,5390,5390,5390,0
|
|
20230828,161800,633556000,5390,5390,5390,5390,0
|
|
20230828,161700,633556000,5390,5390,5390,5390,0
|
|
20230828,161600,633556000,5390,5390,5390,5390,0
|
|
20230828,161500,633556000,5390,5390,5390,5390,0
|
|
20230828,161400,633556000,5390,5390,5390,5390,8014
|
|
20230828,161300,633556000,5390,5390,5390,5390,0
|
|
20230828,161200,633556000,5390,5390,5390,5390,0
|
|
20230828,161100,633556000,5390,5390,5390,5390,0
|
|
20230828,161000,633556000,5390,5390,5390,5390,0
|
|
20230828,160900,633556000,5390,5390,5390,5390,0
|
|
20230828,160800,633556000,5390,5390,5390,5390,0
|
|
20230828,160700,633556000,5390,5390,5390,5390,0
|
|
20230828,160600,633556000,5390,5390,5390,5390,0
|
|
20230828,160500,633556000,5390,5390,5390,5390,0
|
|
20230828,160400,633556000,5390,5390,5390,5390,0
|
|
20230828,160300,633556000,5390,5390,5390,5390,0
|
|
20230828,160200,633556000,5390,5390,5390,5390,0
|
|
20230828,160100,633556000,5390,5390,5390,5390,0
|
|
20230828,160000,633556000,5390,5390,5390,5390,0
|
|
20230828,155900,633556000,5390,5390,5390,5390,0
|
|
20230828,155800,633556000,5390,5390,5390,5390,0
|
|
20230828,155700,633556000,5390,5390,5390,5390,0
|
|
20230828,155600,633556000,5390,5390,5390,5390,0
|
|
20230828,155500,633556000,5390,5390,5390,5390,0
|
|
20230828,155400,633556000,5390,5390,5390,5390,0
|
|
20230828,155300,633556000,5390,5390,5390,5390,0
|
|
20230828,155200,633556000,5390,5390,5390,5390,0
|
|
20230828,155100,633556000,5390,5390,5390,5390,0
|
|
20230828,155000,633556000,5390,5390,5390,5390,0
|
|
20230828,154900,633556000,5390,5390,5390,5390,0
|
|
20230828,154800,633556000,5390,5390,5390,5390,0
|
|
20230828,154700,633556000,5390,5390,5390,5390,0
|
|
20230828,154600,633556000,5390,5390,5390,5390,0
|
|
20230828,154500,633556000,5390,5390,5390,5390,0
|
|
20230828,154400,633556000,5390,5390,5390,5390,8014
|
|
20230828,154300,633556000,5390,5390,5390,5390,0
|
|
20230828,154200,633556000,5390,5390,5390,5390,0
|
|
20230828,154100,633556000,5390,5390,5390,5390,0
|
|
20230828,154000,633556000,5390,5390,5390,5390,0
|
|
20230828,153900,633556000,5390,5390,5390,5390,0
|
|
20230828,153800,633556000,5390,5390,5390,5390,0
|
|
20230828,153700,633556000,5390,5390,5390,5390,0
|
|
20230828,153600,633556000,5390,5390,5390,5390,0
|
|
20230828,153500,633556000,5390,5390,5390,5390,0
|
|
20230828,153400,633556000,5390,5390,5390,5390,0
|
|
20230828,153300,633556000,5390,5390,5390,5390,0
|
|
20230828,153200,633556000,5390,5390,5390,5390,0
|
|
20230828,153100,633556000,5390,5390,5390,5390,0
|
|
20230828,153000,633556000,5390,5390,5390,5390,8014
|
|
20230828,152900,590360540,5390,5390,5390,5390,0
|
|
20230828,152800,590360540,5390,5390,5390,5390,0
|
|
20230828,152700,590360540,5390,5390,5390,5390,0
|
|
20230828,152600,590360540,5390,5390,5390,5390,0
|
|
20230828,152500,590360540,5390,5390,5390,5390,0
|
|
20230828,152400,590360540,5390,5390,5390,5390,0
|
|
20230828,152300,590360540,5390,5390,5390,5390,0
|
|
20230828,152200,590360540,5390,5390,5390,5390,0
|
|
20230828,152100,590360540,5390,5390,5390,5390,0
|
|
20230828,152000,590360540,5390,5390,5390,5390,0
|
|
20230828,151900,590360540,5390,5400,5410,5390,920
|
|
20230828,151800,585396580,5400,5400,5400,5400,110
|
|
20230828,151700,584802580,5420,5420,5420,5420,373
|
|
20230828,151600,582780920,5420,5410,5420,5410,230
|
|
20230828,151500,581535740,5410,5410,5420,5410,166
|
|
20230828,151400,580636580,5420,5420,5420,5420,69
|
|
20230828,151300,580262600,5420,5400,5420,5400,453
|
|
20230828,151200,577814900,5400,5400,5400,5400,1101
|
|
20230828,151100,571869500,5400,5390,5400,5390,1196
|
|
20230828,151000,565418240,5390,5380,5390,5380,552
|
|
20230828,150900,562448470,5380,5380,5380,5380,960
|
|
20230828,150800,557283670,5380,5380,5380,5380,0
|
|
20230828,150700,557283670,5380,5380,5380,5380,100
|
|
20230828,150600,556745670,5380,5380,5380,5380,1
|
|
20230828,150500,556740290,5360,5370,5370,5360,1400
|
|
20230828,150400,549225110,5380,5380,5380,5380,408
|
|
20230828,150300,547030070,5380,5380,5380,5380,145
|
|
20230828,150200,546249970,5380,5380,5380,5380,105
|
|
20230828,150100,545685070,5370,5370,5370,5370,0
|
|
20230828,150000,545685070,5370,5370,5370,5370,0
|
|
20230828,145900,545685070,5370,5370,5370,5370,226
|
|
20230828,145800,544471450,5370,5390,5390,5370,1201
|
|
20230828,145700,538007890,5390,5390,5390,5390,91
|
|
20230828,145600,537517400,5390,5390,5390,5390,1
|
|
20230828,145500,537512010,5380,5380,5380,5380,193
|
|
20230828,145400,536473670,5390,5390,5390,5390,0
|
|
20230828,145300,536473670,5390,5360,5390,5360,51
|
|
20230828,145200,536200280,5360,5390,5390,5360,502
|
|
20230828,145100,533506000,5380,5380,5380,5380,122
|
|
20230828,145000,532849640,5380,5380,5380,5380,1716
|
|
20230828,144900,523617560,5380,5370,5380,5370,420
|
|
20230828,144800,521362150,5380,5380,5380,5380,1
|
|
20230828,144700,521356770,5370,5370,5370,5370,163
|
|
20230828,144600,520481460,5380,5380,5380,5380,226
|
|
20230828,144500,519265580,5380,5380,5380,5370,151
|
|
20230828,144400,518454680,5380,5390,5390,5370,1600
|
|
20230828,144300,509852410,5390,5390,5390,5390,0
|
|
20230828,144200,509852410,5390,5390,5390,5390,100
|
|
20230828,144100,509313410,5390,5380,5390,5380,573
|
|
20230828,144000,506228470,5380,5380,5380,5380,0
|
|
20230828,143900,506228470,5380,5380,5380,5380,1
|
|
20230828,143800,506223090,5380,5380,5380,5380,101
|
|
20230828,143700,505679710,5380,5380,5380,5380,0
|
|
20230828,143600,505679710,5380,5380,5380,5380,0
|
|
20230828,143500,505679710,5380,5370,5380,5370,53
|
|
20230828,143400,505394620,5390,5390,5390,5390,0
|
|
20230828,143300,505394620,5390,5390,5390,5390,0
|
|
20230828,143200,505394620,5390,5380,5390,5380,682
|
|
20230828,143100,501723570,5390,5390,5390,5390,153
|
|
20230828,143000,500898900,5390,5390,5390,5390,0
|
|
20230828,142900,500898900,5390,5390,5390,5390,0
|
|
20230828,142800,500898900,5390,5390,5390,5390,0
|
|
20230828,142700,500898900,5390,5390,5390,5390,279
|
|
20230828,142600,499395090,5390,5390,5390,5390,0
|
|
20230828,142500,499395090,5390,5390,5390,5390,0
|
|
20230828,142400,499395090,5390,5380,5390,5380,81
|
|
20230828,142300,498959300,5380,5380,5380,5380,0
|
|
20230828,142200,498959300,5380,5380,5380,5380,0
|
|
20230828,142100,498959300,5380,5380,5380,5380,0
|
|
20230828,142000,498959300,5380,5380,5380,5380,0
|
|
20230828,141900,498959300,5380,5380,5380,5380,0
|
|
20230828,141800,498959300,5380,5380,5380,5380,10
|
|
20230828,141700,498905500,5380,5370,5380,5370,244
|
|
20230828,141600,497595210,5370,5370,5370,5370,252
|
|
20230828,141500,496241970,5370,5370,5370,5370,0
|
|
20230828,141400,496241970,5370,5390,5390,5370,519
|
|
20230828,141300,493450520,5390,5380,5400,5380,2821
|
|
20230828,141200,478237760,5380,5380,5380,5380,0
|
|
20230828,141100,478237760,5380,5380,5380,5380,1
|
|
20230828,141000,478232380,5380,5380,5380,5380,0
|
|
20230828,140900,478232380,5380,5380,5380,5380,3
|
|
20230828,140800,478216240,5380,5370,5380,5370,1188
|
|
20230828,140700,471834670,5370,5370,5370,5370,0
|
|
20230828,140600,471834670,5370,5370,5370,5370,4
|
|
20230828,140500,471813190,5370,5370,5370,5370,13
|
|
20230828,140400,471743380,5370,5370,5370,5370,0
|
|
20230828,140300,471743380,5370,5370,5370,5370,1
|
|
20230828,140200,471738010,5370,5370,5370,5370,2
|
|
20230828,140100,471727270,5370,5370,5370,5360,5
|
|
20230828,140000,471700440,5360,5360,5360,5360,0
|
|
20230828,135900,471700440,5360,5370,5370,5360,1787
|
|
20230828,135800,462111880,5370,5370,5370,5370,0
|
|
20230828,135700,462111880,5370,5370,5370,5370,0
|
|
20230828,135600,462111880,5370,5370,5370,5370,102
|
|
20230828,135500,461564140,5370,5370,5370,5370,0
|
|
20230828,135400,461564140,5370,5370,5370,5370,12
|
|
20230828,135300,461499700,5370,5370,5370,5370,2
|
|
20230828,135200,461488960,5370,5370,5370,5370,96
|
|
20230828,135100,460973440,5370,5370,5370,5370,5
|
|
20230828,135000,460946590,5370,5370,5370,5370,119
|
|
20230828,134900,460307560,5370,5370,5370,5370,0
|
|
20230828,134800,460307560,5370,5370,5370,5370,0
|
|
20230828,134700,460307560,5370,5370,5370,5370,0
|
|
20230828,134600,460307560,5370,5370,5370,5370,0
|
|
20230828,134500,460307560,5370,5370,5370,5370,0
|
|
20230828,134400,460307560,5370,5370,5370,5370,130
|
|
20230828,134300,459609460,5370,5370,5370,5370,0
|
|
20230828,134200,459609460,5370,5370,5370,5370,41
|
|
20230828,134100,459389290,5370,5370,5370,5370,7
|
|
20230828,134000,459351700,5370,5370,5370,5370,101
|
|
20230828,133900,458809330,5370,5370,5370,5370,93
|
|
20230828,133800,458309920,5370,5370,5370,5370,0
|
|
20230828,133700,458309920,5370,5370,5370,5370,4
|
|
20230828,133600,458288440,5370,5370,5370,5370,0
|
|
20230828,133500,458288440,5370,5370,5370,5370,0
|
|
20230828,133400,458288440,5370,5370,5370,5370,0
|
|
20230828,133300,458288440,5370,5370,5370,5370,62
|
|
20230828,133200,457955500,5370,5370,5370,5370,0
|
|
20230828,133100,457955500,5370,5370,5370,5370,2
|
|
20230828,133000,457944760,5370,5370,5370,5370,1
|
|
20230828,132900,457939390,5370,5380,5380,5370,957
|
|
20230828,132800,452800290,5370,5380,5380,5370,1061
|
|
20230828,132700,447093180,5370,5370,5370,5370,1055
|
|
20230828,132600,441427830,5370,5370,5370,5370,0
|
|
20230828,132500,441427830,5370,5370,5370,5370,0
|
|
20230828,132400,441427830,5370,5370,5370,5370,1
|
|
20230828,132300,441422460,5370,5370,5370,5370,0
|
|
20230828,132200,441422460,5370,5370,5370,5370,0
|
|
20230828,132100,441422460,5370,5370,5370,5370,114
|
|
20230828,132000,440810280,5350,5360,5360,5350,5000
|
|
20230828,131900,414044840,5370,5370,5370,5370,0
|
|
20230828,131800,414044840,5370,5370,5370,5370,14
|
|
20230828,131700,413969660,5380,5380,5380,5370,115
|
|
20230828,131600,413351220,5380,5370,5380,5370,221
|
|
20230828,131500,412164440,5370,5370,5370,5370,15
|
|
20230828,131400,412083890,5380,5380,5380,5380,0
|
|
20230828,131300,412083890,5380,5380,5380,5380,0
|
|
20230828,131200,412083890,5380,5380,5380,5380,0
|
|
20230828,131100,412083890,5380,5380,5380,5380,89
|
|
20230828,131000,411605070,5380,5380,5380,5380,152
|
|
20230828,130900,410787310,5380,5380,5380,5380,2
|
|
20230828,130800,410776550,5370,5370,5370,5370,135
|
|
20230828,130700,410051600,5380,5380,5380,5380,0
|
|
20230828,130600,410051600,5380,5370,5380,5370,25
|
|
20230828,130500,409917340,5370,5370,5370,5370,21
|
|
20230828,130400,409804570,5370,5360,5370,5360,3628
|
|
20230828,130300,390357390,5370,5370,5370,5370,419
|
|
20230828,130200,388107360,5380,5370,5380,5370,167
|
|
20230828,130100,387209050,5380,5380,5380,5380,10
|
|
20230828,130000,387155250,5380,5380,5380,5380,115
|
|
20230828,125900,386536550,5380,5370,5380,5370,201
|
|
20230828,125800,385457170,5380,5380,5380,5380,88
|
|
20230828,125700,384983730,5380,5380,5380,5380,0
|
|
20230828,125600,384983730,5380,5380,5380,5380,20
|
|
20230828,125500,384876130,5380,5380,5380,5380,90
|
|
20230828,125400,384391930,5380,5380,5380,5380,0
|
|
20230828,125300,384391930,5380,5380,5380,5380,0
|
|
20230828,125200,384391930,5380,5380,5380,5370,1132
|
|
20230828,125100,378309630,5380,5380,5380,5380,468
|
|
20230828,125000,375791790,5380,5380,5380,5380,139
|
|
20230828,124900,375043970,5380,5380,5380,5380,37
|
|
20230828,124800,374844910,5380,5380,5380,5380,50
|
|
20230828,124700,374575910,5380,5380,5380,5380,0
|
|
20230828,124600,374575910,5380,5380,5380,5380,0
|
|
20230828,124500,374575910,5380,5380,5380,5380,144
|
|
20230828,124400,373801190,5390,5390,5390,5390,91
|
|
20230828,124300,373310700,5390,5390,5390,5390,0
|
|
20230828,124200,373310700,5390,5380,5390,5380,261
|
|
20230828,124100,371906500,5380,5380,5380,5370,232
|
|
20230828,124000,370658350,5380,5380,5380,5380,127
|
|
20230828,123900,369975090,5380,5380,5380,5380,1
|
|
20230828,123800,369969710,5380,5380,5380,5380,17
|
|
20230828,123700,369878250,5380,5380,5380,5380,179
|
|
20230828,123600,368915230,5380,5380,5380,5380,5
|
|
20230828,123500,368888330,5380,5380,5380,5380,41
|
|
20230828,123400,368667750,5380,5380,5380,5380,1
|
|
20230828,123300,368662370,5380,5380,5380,5380,0
|
|
20230828,123200,368662370,5380,5380,5380,5380,1
|
|
20230828,123100,368656990,5380,5380,5380,5380,4
|
|
20230828,123000,368635470,5380,5370,5380,5370,139
|
|
20230828,122900,367888000,5380,5380,5390,5380,7
|
|
20230828,122800,367850310,5380,5380,5390,5380,8
|
|
20230828,122700,367807240,5380,5380,5380,5380,5
|
|
20230828,122600,367780340,5380,5380,5380,5380,5
|
|
20230828,122500,367753440,5380,5380,5380,5380,0
|
|
20230828,122400,367753440,5380,5380,5380,5380,866
|
|
20230828,122300,363094360,5380,5380,5380,5380,233
|
|
20230828,122200,361840820,5380,5380,5380,5380,1
|
|
20230828,122100,361835440,5370,5370,5370,5370,674
|
|
20230828,122000,358216060,5370,5370,5370,5370,183
|
|
20230828,121900,357233350,5370,5370,5370,5370,0
|
|
20230828,121800,357233350,5370,5370,5370,5370,237
|
|
20230828,121700,355960660,5370,5370,5370,5370,0
|
|
20230828,121600,355960660,5370,5370,5370,5370,0
|
|
20230828,121500,355960660,5370,5370,5370,5370,0
|
|
20230828,121400,355960660,5370,5370,5370,5370,2
|
|
20230828,121300,355949920,5370,5370,5370,5370,100
|
|
20230828,121200,355412920,5370,5370,5370,5370,55
|
|
20230828,121100,355117570,5380,5380,5380,5380,0
|
|
20230828,121000,355117570,5380,5380,5380,5380,0
|
|
20230828,120900,355117570,5380,5380,5380,5380,1
|
|
20230828,120800,355112190,5370,5370,5370,5370,3
|
|
20230828,120700,355096080,5370,5370,5370,5370,247
|
|
20230828,120600,353769690,5370,5370,5370,5370,0
|
|
20230828,120500,353769690,5370,5370,5370,5370,0
|
|
20230828,120400,353769690,5370,5370,5370,5370,5
|
|
20230828,120300,353742840,5370,5370,5370,5370,923
|
|
20230828,120200,348786330,5380,5380,5380,5380,2
|
|
20230828,120100,348775570,5380,5380,5380,5380,5
|
|
20230828,120000,348748670,5390,5390,5390,5390,3
|
|
20230828,115900,348732500,5380,5380,5380,5380,159
|
|
20230828,115800,347877080,5390,5390,5390,5390,228
|
|
20230828,115700,346648160,5390,5390,5390,5390,35
|
|
20230828,115600,346459510,5390,5380,5390,5380,11
|
|
20230828,115500,346400320,5370,5370,5370,5370,1
|
|
20230828,115400,346394950,5390,5390,5390,5390,0
|
|
20230828,115300,346394950,5390,5390,5390,5390,0
|
|
20230828,115200,346394950,5390,5390,5390,5390,10
|
|
20230828,115100,346341050,5390,5390,5390,5390,2
|
|
20230828,115000,346330270,5370,5370,5370,5370,100
|
|
20230828,114900,345793270,5370,5370,5370,5370,0
|
|
20230828,114800,345793270,5370,5380,5380,5370,200
|
|
20230828,114700,344718400,5390,5390,5390,5370,1964
|
|
20230828,114600,334150050,5400,5400,5400,5400,0
|
|
20230828,114500,334150050,5400,5400,5400,5400,0
|
|
20230828,114400,334150050,5400,5400,5400,5400,0
|
|
20230828,114300,334150050,5400,5400,5400,5400,133
|
|
20230828,114200,333431850,5390,5390,5390,5390,0
|
|
20230828,114100,333431850,5390,5390,5390,5390,0
|
|
20230828,114000,333431850,5390,5390,5390,5390,0
|
|
20230828,113900,333431850,5390,5390,5390,5390,0
|
|
20230828,113800,333431850,5390,5390,5390,5390,2322
|
|
20230828,113700,320916270,5400,5400,5400,5400,0
|
|
20230828,113600,320916270,5400,5400,5400,5400,15
|
|
20230828,113500,320835270,5400,5400,5400,5400,3
|
|
20230828,113400,320819070,5400,5410,5410,5400,393
|
|
20230828,113300,318693630,5400,5400,5400,5400,4
|
|
20230828,113200,318672030,5410,5400,5410,5400,68
|
|
20230828,113100,318304800,5410,5400,5410,5400,284
|
|
20230828,113000,316770700,5400,5400,5400,5400,2
|
|
20230828,112900,316759900,5400,5390,5400,5390,481
|
|
20230828,112800,314167300,5390,5390,5390,5390,121
|
|
20230828,112700,313515110,5390,5390,5390,5390,0
|
|
20230828,112600,313515110,5390,5390,5390,5390,0
|
|
20230828,112500,313515110,5390,5390,5390,5390,226
|
|
20230828,112400,312296970,5390,5380,5390,5380,411
|
|
20230828,112300,310083790,5380,5380,5380,5380,0
|
|
20230828,112200,310083790,5380,5380,5380,5380,1
|
|
20230828,112100,310078410,5380,5380,5380,5380,0
|
|
20230828,112000,310078410,5380,5380,5380,5380,2
|
|
20230828,111900,310067650,5380,5380,5380,5380,1
|
|
20230828,111800,310062270,5380,5380,5380,5380,0
|
|
20230828,111700,310062270,5380,5380,5380,5380,30
|
|
20230828,111600,309900870,5380,5390,5390,5380,759
|
|
20230828,111500,305815540,5390,5390,5390,5390,0
|
|
20230828,111400,305815540,5390,5390,5390,5390,151
|
|
20230828,111300,305001650,5390,5390,5390,5390,0
|
|
20230828,111200,305001650,5390,5390,5390,5390,1
|
|
20230828,111100,304996260,5390,5390,5390,5390,0
|
|
20230828,111000,304996260,5390,5390,5390,5390,185
|
|
20230828,110900,303999110,5400,5400,5400,5400,122
|
|
20230828,110800,303340310,5400,5400,5400,5400,101
|
|
20230828,110700,302794910,5400,5400,5400,5400,501
|
|
20230828,110600,300089510,5400,5400,5400,5400,107
|
|
20230828,110500,299511710,5390,5390,5390,5390,2
|
|
20230828,110400,299500930,5390,5390,5390,5390,786
|
|
20230828,110300,295264390,5400,5400,5400,5400,0
|
|
20230828,110200,295264390,5400,5400,5400,5400,151
|
|
20230828,110100,294448990,5400,5400,5400,5400,128
|
|
20230828,110000,293757790,5400,5400,5400,5400,3
|
|
20230828,105900,293741590,5400,5400,5400,5400,0
|
|
20230828,105800,293741590,5400,5400,5400,5400,0
|
|
20230828,105700,293741590,5400,5400,5400,5400,0
|
|
20230828,105600,293741590,5400,5400,5400,5400,0
|
|
20230828,105500,293741590,5400,5400,5400,5400,1
|
|
20230828,105400,293736190,5400,5400,5400,5400,0
|
|
20230828,105300,293736190,5400,5400,5400,5400,49
|
|
20230828,105200,293471590,5400,5400,5400,5400,1
|
|
20230828,105100,293466190,5390,5370,5390,5370,77
|
|
20230828,105000,293051630,5370,5360,5370,5360,499
|
|
20230828,104900,290376980,5360,5360,5360,5360,205
|
|
20230828,104800,289278180,5370,5370,5380,5360,2726
|
|
20230828,104700,274665060,5380,5380,5380,5380,1
|
|
20230828,104600,274659680,5370,5370,5370,5370,1745
|
|
20230828,104500,265289030,5370,5370,5370,5370,1
|
|
20230828,104400,265283660,5370,5370,5370,5370,150
|
|
20230828,104300,264478160,5370,5370,5370,5370,1
|
|
20230828,104200,264472790,5370,5370,5370,5370,0
|
|
20230828,104100,264472790,5370,5370,5370,5370,8
|
|
20230828,104000,264429830,5360,5360,5360,5360,0
|
|
20230828,103900,264429830,5360,5360,5360,5360,0
|
|
20230828,103800,264429830,5360,5360,5360,5360,1
|
|
20230828,103700,264424470,5370,5370,5370,5370,1
|
|
20230828,103600,264419100,5370,5370,5370,5370,0
|
|
20230828,103500,264419100,5370,5370,5370,5370,0
|
|
20230828,103400,264419100,5370,5370,5370,5370,464
|
|
20230828,103300,261927420,5380,5380,5380,5380,21
|
|
20230828,103200,261814440,5380,5380,5380,5380,3
|
|
20230828,103100,261798300,5380,5390,5390,5380,47
|
|
20230828,103000,261545350,5390,5410,5410,5380,381
|
|
20230828,102900,259492570,5410,5400,5410,5400,144
|
|
20230828,102800,258714950,5400,5400,5400,5400,1144
|
|
20230828,102700,252537350,5400,5400,5400,5400,0
|
|
20230828,102600,252537350,5400,5400,5400,5400,10
|
|
20230828,102500,252483350,5400,5400,5400,5400,0
|
|
20230828,102400,252483350,5400,5400,5400,5400,0
|
|
20230828,102300,252483350,5400,5400,5400,5400,0
|
|
20230828,102200,252483350,5400,5400,5400,5400,1
|
|
20230828,102100,252477950,5390,5390,5390,5390,0
|
|
20230828,102000,252477950,5390,5390,5390,5390,270
|
|
20230828,101900,251022650,5390,5380,5390,5380,126
|
|
20230828,101800,250343960,5370,5350,5370,5350,578
|
|
20230828,101700,247241980,5360,5370,5370,5360,46
|
|
20230828,101600,246995380,5360,5360,5360,5360,180
|
|
20230828,101500,246030580,5370,5360,5370,5360,383
|
|
20230828,101400,243977690,5370,5380,5380,5370,376
|
|
20230828,101300,241957880,5390,5380,5390,5380,936
|
|
20230828,101200,236922150,5380,5360,5380,5360,510
|
|
20230828,101100,234187380,5370,5370,5370,5370,159
|
|
20230828,101000,233333550,5370,5360,5370,5360,500
|
|
20230828,100900,230652550,5370,5370,5370,5370,3
|
|
20230828,100800,230636440,5370,5370,5370,5360,112
|
|
20230828,100700,230035800,5370,5370,5370,5370,1
|
|
20230828,100600,230030430,5360,5360,5360,5360,0
|
|
20230828,100500,230030430,5360,5360,5360,5360,1
|
|
20230828,100400,230025070,5360,5360,5360,5360,0
|
|
20230828,100300,230025070,5360,5370,5370,5360,377
|
|
20230828,100200,228002570,5380,5380,5380,5380,384
|
|
20230828,100100,225936650,5380,5370,5380,5370,292
|
|
20230828,100000,224368590,5370,5370,5370,5370,0
|
|
20230828,095900,224368590,5370,5370,5370,5370,19
|
|
20230828,095800,224266560,5370,5370,5370,5370,31
|
|
20230828,095700,224100090,5370,5370,5370,5370,70
|
|
20230828,095600,223724190,5380,5350,5390,5350,2789
|
|
20230828,095500,208774770,5340,5350,5360,5340,4315
|
|
20230828,095400,185697590,5360,5370,5370,5360,83
|
|
20230828,095300,185252700,5370,5360,5370,5360,17
|
|
20230828,095200,185161570,5360,5370,5370,5360,130
|
|
20230828,095100,184464570,5370,5360,5370,5350,144
|
|
20230828,095000,183691810,5370,5360,5370,5360,67
|
|
20230828,094900,183332570,5370,5360,5370,5360,797
|
|
20230828,094800,179060140,5360,5370,5370,5360,196
|
|
20230828,094700,178009570,5370,5370,5370,5370,33
|
|
20230828,094600,177832360,5350,5360,5370,5350,1491
|
|
20230828,094500,169842160,5360,5380,5380,5360,2240
|
|
20230828,094400,157804540,5400,5390,5400,5390,8
|
|
20230828,094300,157761410,5400,5400,5400,5400,32
|
|
20230828,094200,157588610,5390,5390,5390,5390,60
|
|
20230828,094100,157265210,5400,5380,5400,5380,194
|
|
20230828,094000,156219880,5380,5380,5380,5380,16
|
|
20230828,093900,156133800,5380,5370,5380,5370,23
|
|
20230828,093800,156010270,5370,5380,5380,5360,574
|
|
20230828,093700,152930140,5380,5380,5380,5360,2358
|
|
20230828,093600,140267190,5390,5390,5400,5390,265
|
|
20230828,093500,138838500,5390,5390,5390,5390,7
|
|
20230828,093400,138800770,5390,5400,5400,5390,800
|
|
20230828,093300,134482350,5410,5410,5420,5410,134
|
|
20230828,093200,133757400,5410,5400,5410,5400,511
|
|
20230828,093100,130997930,5390,5400,5400,5390,2389
|
|
20230828,093000,118115750,5400,5410,5410,5400,974
|
|
20230828,092900,112856140,5410,5400,5420,5400,868
|
|
20230828,092800,108164380,5410,5410,5420,5410,1069
|
|
20230828,092700,102371800,5410,5420,5420,5410,1033
|
|
20230828,092600,96780970,5420,5410,5420,5410,173
|
|
20230828,092500,95843720,5410,5410,5410,5400,1389
|
|
20230828,092400,88339840,5420,5420,5430,5420,193
|
|
20230828,092300,87292870,5420,5420,5420,5420,177
|
|
20230828,092200,86333530,5430,5420,5440,5420,911
|
|
20230828,092100,81391920,5420,5420,5420,5400,7005
|
|
20230828,092000,43562220,5420,5420,5420,5420,22
|
|
20230828,091900,43442980,5420,5420,5420,5420,52
|
|
20230828,091800,43161140,5420,5420,5420,5420,143
|
|
20230828,091700,42386080,5420,5430,5430,5420,93
|
|
20230828,091600,41881460,5460,5460,5460,5460,0
|
|
20230828,091500,41881460,5460,5460,5460,5460,1
|
|
20230828,091400,41876000,5450,5420,5470,5420,521
|
|
20230828,091300,39042450,5410,5450,5450,5410,1203
|
|
20230828,091200,32519650,5450,5450,5450,5450,100
|
|
20230828,091100,31974650,5450,5450,5450,5450,4
|
|
20230828,091000,31952850,5450,5460,5460,5450,207
|
|
20230828,090900,30823930,5460,5460,5500,5450,501
|
|
20230828,090800,28087170,5460,5460,5460,5460,228
|
|
20230828,090700,26842290,5460,5470,5470,5450,1139
|
|
20230828,090600,20623210,5480,5480,5510,5480,926
|
|
20230828,090500,15542490,5480,5470,5480,5470,2
|
|
20230828,090400,15531540,5470,5490,5490,5470,427
|
|
20230828,090300,13189330,5470,5520,5520,5470,946
|
|
20230828,090200,8003290,5530,5520,5530,5520,136
|
|
20230828,090100,7251770,5520,5520,5520,5520,17
|
|
20230828,090000,7157930,5520,5550,5550,5480,1291
|