620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191700,770949880,5410,5410,5410,5410,2003
|
|
20230829,191600,770949880,5410,5410,5410,5410,0
|
|
20230829,191500,770949880,5410,5410,5410,5410,0
|
|
20230829,191400,770949880,5410,5410,5410,5410,0
|
|
20230829,191300,770949880,5410,5410,5410,5410,0
|
|
20230829,191200,770949880,5410,5410,5410,5410,0
|
|
20230829,191100,770949880,5410,5410,5410,5410,0
|
|
20230829,191000,770949880,5410,5410,5410,5410,0
|
|
20230829,190900,770949880,5410,5410,5410,5410,0
|
|
20230829,190800,770949880,5410,5410,5410,5410,0
|
|
20230829,190700,770949880,5410,5410,5410,5410,0
|
|
20230829,190600,770949880,5410,5410,5410,5410,0
|
|
20230829,190500,770949880,5410,5410,5410,5410,0
|
|
20230829,190400,770949880,5410,5410,5410,5410,0
|
|
20230829,190300,770949880,5410,5410,5410,5410,0
|
|
20230829,190200,770949880,5410,5410,5410,5410,0
|
|
20230829,190100,770949880,5410,5410,5410,5410,0
|
|
20230829,190000,770949880,5410,5410,5410,5410,0
|
|
20230829,185900,770949880,5410,5410,5410,5410,0
|
|
20230829,185800,770949880,5410,5410,5410,5410,0
|
|
20230829,185700,770949880,5410,5410,5410,5410,0
|
|
20230829,185600,770949880,5410,5410,5410,5410,0
|
|
20230829,185500,770949880,5410,5410,5410,5410,0
|
|
20230829,185400,770949880,5410,5410,5410,5410,0
|
|
20230829,185300,770949880,5410,5410,5410,5410,0
|
|
20230829,185200,770949880,5410,5410,5410,5410,0
|
|
20230829,185100,770949880,5410,5410,5410,5410,0
|
|
20230829,185000,770949880,5410,5410,5410,5410,0
|
|
20230829,184900,770949880,5410,5410,5410,5410,0
|
|
20230829,184800,770949880,5410,5410,5410,5410,0
|
|
20230829,184700,770949880,5410,5410,5410,5410,2003
|
|
20230829,184600,770949880,5410,5410,5410,5410,0
|
|
20230829,184500,770949880,5410,5410,5410,5410,0
|
|
20230829,184400,770949880,5410,5410,5410,5410,0
|
|
20230829,184300,770949880,5410,5410,5410,5410,0
|
|
20230829,184200,770949880,5410,5410,5410,5410,0
|
|
20230829,184100,770949880,5410,5410,5410,5410,0
|
|
20230829,184000,770949880,5410,5410,5410,5410,0
|
|
20230829,183900,770949880,5410,5410,5410,5410,0
|
|
20230829,183800,770949880,5410,5410,5410,5410,0
|
|
20230829,183700,770949880,5410,5410,5410,5410,0
|
|
20230829,183600,770949880,5410,5410,5410,5410,0
|
|
20230829,183500,770949880,5410,5410,5410,5410,0
|
|
20230829,183400,770949880,5410,5410,5410,5410,0
|
|
20230829,183300,770949880,5410,5410,5410,5410,0
|
|
20230829,183200,770949880,5410,5410,5410,5410,0
|
|
20230829,183100,770949880,5410,5410,5410,5410,0
|
|
20230829,183000,770949880,5410,5410,5410,5410,0
|
|
20230829,182900,770949880,5410,5410,5410,5410,0
|
|
20230829,182800,770949880,5410,5410,5410,5410,0
|
|
20230829,182700,770949880,5410,5410,5410,5410,0
|
|
20230829,182600,770949880,5410,5410,5410,5410,0
|
|
20230829,182500,770949880,5410,5410,5410,5410,0
|
|
20230829,182400,770949880,5410,5410,5410,5410,0
|
|
20230829,182300,770949880,5410,5410,5410,5410,0
|
|
20230829,182200,770949880,5410,5410,5410,5410,0
|
|
20230829,182100,770949880,5410,5410,5410,5410,0
|
|
20230829,182000,770949880,5410,5410,5410,5410,0
|
|
20230829,181900,770949880,5410,5410,5410,5410,0
|
|
20230829,181800,770949880,5410,5410,5410,5410,0
|
|
20230829,181700,770949880,5410,5410,5410,5410,2003
|
|
20230829,181600,770949880,5410,5410,5410,5410,0
|
|
20230829,181500,770949880,5410,5410,5410,5410,0
|
|
20230829,181400,770949880,5410,5410,5410,5410,0
|
|
20230829,181300,770949880,5410,5410,5410,5410,0
|
|
20230829,181200,770949880,5410,5410,5410,5410,0
|
|
20230829,181100,770949880,5410,5410,5410,5410,0
|
|
20230829,181000,770949880,5410,5410,5410,5410,0
|
|
20230829,180900,770949880,5410,5410,5410,5410,0
|
|
20230829,180800,770949880,5410,5410,5410,5410,0
|
|
20230829,180700,770949880,5410,5410,5410,5410,0
|
|
20230829,180600,770949880,5410,5410,5410,5410,0
|
|
20230829,180500,770949880,5410,5410,5410,5410,0
|
|
20230829,180400,770949880,5410,5410,5410,5410,0
|
|
20230829,180300,770949880,5410,5410,5410,5410,0
|
|
20230829,180200,770949880,5410,5410,5410,5410,0
|
|
20230829,180100,770949880,5410,5410,5410,5410,0
|
|
20230829,180000,770949880,5410,5410,5410,5410,0
|
|
20230829,175900,770949880,5410,5410,5410,5410,0
|
|
20230829,175800,770949880,5410,5410,5410,5410,0
|
|
20230829,175700,770949880,5410,5410,5410,5410,0
|
|
20230829,175600,770949880,5410,5410,5410,5410,0
|
|
20230829,175500,770949880,5410,5410,5410,5410,0
|
|
20230829,175400,770949880,5410,5410,5410,5410,0
|
|
20230829,175300,770949880,5410,5410,5410,5410,0
|
|
20230829,175200,770949880,5410,5410,5410,5410,0
|
|
20230829,175100,770949880,5410,5410,5410,5410,0
|
|
20230829,175000,770949880,5410,5410,5410,5410,0
|
|
20230829,174900,770949880,5410,5410,5410,5410,0
|
|
20230829,174800,770949880,5410,5410,5410,5410,0
|
|
20230829,174700,770949880,5410,5410,5410,5410,2003
|
|
20230829,174600,770949880,5410,5410,5410,5410,0
|
|
20230829,174500,770949880,5410,5410,5410,5410,0
|
|
20230829,174400,770949880,5410,5410,5410,5410,0
|
|
20230829,174300,770949880,5410,5410,5410,5410,0
|
|
20230829,174200,770949880,5410,5410,5410,5410,0
|
|
20230829,174100,770949880,5410,5410,5410,5410,0
|
|
20230829,174000,770949880,5410,5410,5410,5410,0
|
|
20230829,173900,770949880,5410,5410,5410,5410,0
|
|
20230829,173800,770949880,5410,5410,5410,5410,0
|
|
20230829,173700,770949880,5410,5410,5410,5410,0
|
|
20230829,173600,770949880,5410,5410,5410,5410,0
|
|
20230829,173500,770949880,5410,5410,5410,5410,0
|
|
20230829,173400,770949880,5410,5410,5410,5410,0
|
|
20230829,173300,770949880,5410,5410,5410,5410,0
|
|
20230829,173200,770949880,5410,5410,5410,5410,0
|
|
20230829,173100,770949880,5410,5410,5410,5410,0
|
|
20230829,173000,770949880,5410,5410,5410,5410,0
|
|
20230829,172900,770949880,5410,5410,5410,5410,0
|
|
20230829,172800,770949880,5410,5410,5410,5410,0
|
|
20230829,172700,770949880,5410,5410,5410,5410,0
|
|
20230829,172600,770949880,5410,5410,5410,5410,0
|
|
20230829,172500,770949880,5410,5410,5410,5410,0
|
|
20230829,172400,770949880,5410,5410,5410,5410,0
|
|
20230829,172300,770949880,5410,5410,5410,5410,0
|
|
20230829,172200,770949880,5410,5410,5410,5410,0
|
|
20230829,172100,770949880,5410,5410,5410,5410,0
|
|
20230829,172000,770949880,5410,5410,5410,5410,0
|
|
20230829,171900,770949880,5410,5410,5410,5410,0
|
|
20230829,171800,770949880,5410,5410,5410,5410,0
|
|
20230829,171700,770949880,5410,5410,5410,5410,2003
|
|
20230829,171600,770949880,5410,5410,5410,5410,0
|
|
20230829,171500,770949880,5410,5410,5410,5410,0
|
|
20230829,171400,770949880,5410,5410,5410,5410,0
|
|
20230829,171300,770949880,5410,5410,5410,5410,0
|
|
20230829,171200,770949880,5410,5410,5410,5410,0
|
|
20230829,171100,770949880,5410,5410,5410,5410,0
|
|
20230829,171000,770949880,5410,5410,5410,5410,0
|
|
20230829,170900,770949880,5410,5410,5410,5410,0
|
|
20230829,170800,770949880,5410,5410,5410,5410,0
|
|
20230829,170700,770949880,5410,5410,5410,5410,0
|
|
20230829,170600,770949880,5410,5410,5410,5410,0
|
|
20230829,170500,770949880,5410,5410,5410,5410,0
|
|
20230829,170400,770949880,5410,5410,5410,5410,0
|
|
20230829,170300,770949880,5410,5410,5410,5410,0
|
|
20230829,170200,770949880,5410,5410,5410,5410,0
|
|
20230829,170100,770949880,5410,5410,5410,5410,0
|
|
20230829,170000,770949880,5410,5410,5410,5410,0
|
|
20230829,165900,770949880,5410,5410,5410,5410,0
|
|
20230829,165800,770949880,5410,5410,5410,5410,0
|
|
20230829,165700,770949880,5410,5410,5410,5410,0
|
|
20230829,165600,770949880,5410,5410,5410,5410,0
|
|
20230829,165500,770949880,5410,5410,5410,5410,0
|
|
20230829,165400,770949880,5410,5410,5410,5410,0
|
|
20230829,165300,770949880,5410,5410,5410,5410,0
|
|
20230829,165200,770949880,5410,5410,5410,5410,0
|
|
20230829,165100,770949880,5410,5410,5410,5410,0
|
|
20230829,165000,770949880,5410,5410,5410,5410,0
|
|
20230829,164900,770949880,5410,5410,5410,5410,0
|
|
20230829,164800,770949880,5410,5410,5410,5410,0
|
|
20230829,164700,770949880,5410,5410,5410,5410,2003
|
|
20230829,164600,770949880,5410,5410,5410,5410,0
|
|
20230829,164500,770949880,5410,5410,5410,5410,0
|
|
20230829,164400,770949880,5410,5410,5410,5410,0
|
|
20230829,164300,770949880,5410,5410,5410,5410,0
|
|
20230829,164200,770949880,5410,5410,5410,5410,0
|
|
20230829,164100,770949880,5410,5410,5410,5410,0
|
|
20230829,164000,770949880,5410,5410,5410,5410,0
|
|
20230829,163900,770949880,5410,5410,5410,5410,0
|
|
20230829,163800,770949880,5410,5410,5410,5410,0
|
|
20230829,163700,770949880,5410,5410,5410,5410,0
|
|
20230829,163600,770949880,5410,5410,5410,5410,0
|
|
20230829,163500,770949880,5410,5410,5410,5410,0
|
|
20230829,163400,770949880,5410,5410,5410,5410,0
|
|
20230829,163300,770949880,5410,5410,5410,5410,0
|
|
20230829,163200,770949880,5410,5410,5410,5410,0
|
|
20230829,163100,770949880,5410,5410,5410,5410,0
|
|
20230829,163000,770949880,5410,5410,5410,5410,0
|
|
20230829,162900,770949880,5410,5410,5410,5410,0
|
|
20230829,162800,770949880,5410,5410,5410,5410,0
|
|
20230829,162700,770949880,5410,5410,5410,5410,0
|
|
20230829,162600,770949880,5410,5410,5410,5410,0
|
|
20230829,162500,770949880,5410,5410,5410,5410,0
|
|
20230829,162400,770949880,5410,5410,5410,5410,0
|
|
20230829,162300,770949880,5410,5410,5410,5410,0
|
|
20230829,162200,770949880,5410,5410,5410,5410,0
|
|
20230829,162100,770949880,5410,5410,5410,5410,0
|
|
20230829,162000,770949880,5410,5410,5410,5410,0
|
|
20230829,161900,770949880,5410,5410,5410,5410,0
|
|
20230829,161800,770949880,5410,5410,5410,5410,0
|
|
20230829,161700,770949880,5410,5410,5410,5410,2003
|
|
20230829,161600,770949880,5410,5410,5410,5410,0
|
|
20230829,161500,770949880,5410,5410,5410,5410,0
|
|
20230829,161400,770949880,5410,5410,5410,5410,0
|
|
20230829,161300,770949880,5410,5410,5410,5410,0
|
|
20230829,161200,770949880,5410,5410,5410,5410,0
|
|
20230829,161100,770949880,5410,5410,5410,5410,0
|
|
20230829,161000,770949880,5410,5410,5410,5410,0
|
|
20230829,160900,770949880,5410,5410,5410,5410,0
|
|
20230829,160800,770949880,5410,5410,5410,5410,0
|
|
20230829,160700,770949880,5410,5410,5410,5410,0
|
|
20230829,160600,770949880,5410,5410,5410,5410,0
|
|
20230829,160500,770949880,5410,5410,5410,5410,0
|
|
20230829,160400,770949880,5410,5410,5410,5410,0
|
|
20230829,160300,770949880,5410,5410,5410,5410,0
|
|
20230829,160200,770949880,5410,5410,5410,5410,0
|
|
20230829,160100,770949880,5410,5410,5410,5410,0
|
|
20230829,160000,770949880,5410,5410,5410,5410,0
|
|
20230829,155900,770949880,5410,5410,5410,5410,0
|
|
20230829,155800,770949880,5410,5410,5410,5410,0
|
|
20230829,155700,770949880,5410,5410,5410,5410,0
|
|
20230829,155600,770949880,5410,5410,5410,5410,0
|
|
20230829,155500,770949880,5410,5410,5410,5410,0
|
|
20230829,155400,770949880,5410,5410,5410,5410,0
|
|
20230829,155300,770949880,5410,5410,5410,5410,0
|
|
20230829,155200,770949880,5410,5410,5410,5410,0
|
|
20230829,155100,770949880,5410,5410,5410,5410,0
|
|
20230829,155000,770949880,5410,5410,5410,5410,0
|
|
20230829,154900,770949880,5410,5410,5410,5410,0
|
|
20230829,154800,770949880,5410,5410,5410,5410,0
|
|
20230829,154700,770949880,5410,5410,5410,5410,2003
|
|
20230829,154600,770949880,5410,5410,5410,5410,0
|
|
20230829,154500,770949880,5410,5410,5410,5410,0
|
|
20230829,154400,770949880,5410,5410,5410,5410,0
|
|
20230829,154300,770949880,5410,5410,5410,5410,0
|
|
20230829,154200,770949880,5410,5410,5410,5410,0
|
|
20230829,154100,770949880,5410,5410,5410,5410,0
|
|
20230829,154000,770949880,5410,5410,5410,5410,0
|
|
20230829,153900,770949880,5410,5410,5410,5410,0
|
|
20230829,153800,770949880,5410,5410,5410,5410,0
|
|
20230829,153700,770949880,5410,5410,5410,5410,0
|
|
20230829,153600,770949880,5410,5410,5410,5410,0
|
|
20230829,153500,770949880,5410,5410,5410,5410,0
|
|
20230829,153400,770949880,5410,5410,5410,5410,0
|
|
20230829,153300,770949880,5410,5410,5410,5410,0
|
|
20230829,153200,770949880,5410,5410,5410,5410,0
|
|
20230829,153100,770949880,5410,5410,5410,5410,0
|
|
20230829,153000,770949880,5410,5410,5410,5410,2003
|
|
20230829,152900,760113650,5410,5410,5410,5410,0
|
|
20230829,152800,760113650,5410,5410,5410,5410,0
|
|
20230829,152700,760113650,5410,5410,5410,5410,0
|
|
20230829,152600,760113650,5410,5410,5410,5410,0
|
|
20230829,152500,760113650,5410,5410,5410,5410,0
|
|
20230829,152400,760113650,5410,5410,5410,5410,0
|
|
20230829,152300,760113650,5410,5410,5410,5410,0
|
|
20230829,152200,760113650,5410,5410,5410,5410,0
|
|
20230829,152100,760113650,5410,5410,5410,5410,0
|
|
20230829,152000,760113650,5410,5410,5410,5410,0
|
|
20230829,151900,760113650,5410,5410,5410,5410,728
|
|
20230829,151800,756175170,5410,5400,5410,5400,695
|
|
20230829,151700,752421220,5410,5410,5410,5410,119
|
|
20230829,151600,751777430,5410,5410,5410,5410,80
|
|
20230829,151500,751344630,5410,5410,5410,5410,250
|
|
20230829,151400,749992130,5400,5400,5400,5400,50
|
|
20230829,151300,749722130,5410,5400,5410,5400,51
|
|
20230829,151200,749446720,5400,5400,5400,5400,0
|
|
20230829,151100,749446720,5400,5400,5400,5400,30
|
|
20230829,151000,749284720,5400,5400,5400,5400,0
|
|
20230829,150900,749284720,5400,5400,5400,5400,30
|
|
20230829,150800,749122720,5400,5410,5410,5400,1272
|
|
20230829,150700,742252800,5410,5410,5410,5410,3705
|
|
20230829,150600,722208750,5410,5410,5410,5410,0
|
|
20230829,150500,722208750,5410,5410,5410,5410,1026
|
|
20230829,150400,716658090,5410,5410,5410,5410,181
|
|
20230829,150300,715678880,5410,5410,5410,5410,26
|
|
20230829,150200,715538220,5410,5410,5410,5410,0
|
|
20230829,150100,715538220,5410,5400,5410,5400,641
|
|
20230829,150000,712075410,5400,5400,5400,5400,99
|
|
20230829,145900,711540810,5410,5410,5410,5410,0
|
|
20230829,145800,711540810,5410,5410,5410,5410,216
|
|
20230829,145700,710372250,5410,5400,5410,5400,285
|
|
20230829,145600,708830900,5410,5410,5410,5410,0
|
|
20230829,145500,708830900,5410,5410,5410,5410,50
|
|
20230829,145400,708560400,5410,5410,5410,5400,1054
|
|
20230829,145300,702858270,5410,5410,5410,5410,0
|
|
20230829,145200,702858270,5410,5410,5410,5410,0
|
|
20230829,145100,702858270,5410,5410,5410,5410,55
|
|
20230829,145000,702560720,5410,5410,5410,5410,0
|
|
20230829,144900,702560720,5410,5410,5410,5410,10
|
|
20230829,144800,702506620,5410,5410,5410,5410,120
|
|
20230829,144700,701857420,5410,5400,5410,5400,629
|
|
20230829,144600,698460530,5410,5410,5410,5410,0
|
|
20230829,144500,698460530,5410,5410,5410,5410,0
|
|
20230829,144400,698460530,5410,5410,5410,5410,212
|
|
20230829,144300,697313610,5410,5410,5410,5410,0
|
|
20230829,144200,697313610,5410,5410,5410,5410,222
|
|
20230829,144100,696112590,5410,5400,5410,5400,139
|
|
20230829,144000,695360800,5400,5400,5400,5400,972
|
|
20230829,143900,690112000,5410,5410,5410,5410,0
|
|
20230829,143800,690112000,5410,5410,5410,5410,0
|
|
20230829,143700,690112000,5410,5410,5410,5410,20
|
|
20230829,143600,690003800,5410,5410,5410,5410,121
|
|
20230829,143500,689349190,5400,5400,5400,5400,288
|
|
20230829,143400,687793990,5400,5400,5400,5400,181
|
|
20230829,143300,686816590,5400,5400,5400,5400,0
|
|
20230829,143200,686816590,5400,5400,5400,5400,114
|
|
20230829,143100,686200990,5400,5400,5400,5400,0
|
|
20230829,143000,686200990,5400,5400,5400,5400,750
|
|
20230829,142900,682150990,5400,5400,5400,5400,0
|
|
20230829,142800,682150990,5400,5400,5400,5400,115
|
|
20230829,142700,681529990,5400,5400,5400,5400,528
|
|
20230829,142600,678678790,5410,5410,5410,5410,0
|
|
20230829,142500,678678790,5410,5410,5410,5410,158
|
|
20230829,142400,677824010,5410,5410,5410,5410,0
|
|
20230829,142300,677824010,5410,5410,5410,5410,130
|
|
20230829,142200,677120710,5410,5410,5410,5410,0
|
|
20230829,142100,677120710,5410,5410,5410,5410,115
|
|
20230829,142000,676498560,5410,5400,5410,5400,179
|
|
20230829,141900,675531080,5400,5400,5400,5400,140
|
|
20230829,141800,674775080,5400,5400,5400,5400,0
|
|
20230829,141700,674775080,5400,5400,5400,5400,0
|
|
20230829,141600,674775080,5400,5400,5400,5400,0
|
|
20230829,141500,674775080,5400,5400,5420,5400,1959
|
|
20230829,141400,664183630,5400,5400,5400,5400,0
|
|
20230829,141300,664183630,5400,5420,5420,5350,8225
|
|
20230829,141200,620017490,5420,5420,5420,5420,369
|
|
20230829,141100,618017510,5420,5420,5420,5420,144
|
|
20230829,141000,617237030,5410,5410,5410,5410,1039
|
|
20230829,140900,611616040,5410,5400,5410,5400,342
|
|
20230829,140800,609767350,5400,5400,5400,5400,5
|
|
20230829,140700,609740350,5400,5400,5400,5400,0
|
|
20230829,140600,609740350,5400,5400,5400,5400,0
|
|
20230829,140500,609740350,5400,5400,5400,5400,0
|
|
20230829,140400,609740350,5400,5400,5400,5400,355
|
|
20230829,140300,607823350,5410,5410,5410,5410,70
|
|
20230829,140200,607444650,5440,5410,5440,5410,1981
|
|
20230829,140100,596697250,5410,5410,5410,5410,0
|
|
20230829,140000,596697250,5410,5400,5410,5400,281
|
|
20230829,135900,595178630,5410,5410,5410,5410,0
|
|
20230829,135800,595178630,5410,5420,5420,5410,14
|
|
20230829,135700,595102880,5410,5410,5410,5410,150
|
|
20230829,135600,594291380,5420,5420,5420,5420,0
|
|
20230829,135500,594291380,5420,5420,5430,5410,122
|
|
20230829,135400,593630630,5440,5410,5440,5410,545
|
|
20230829,135300,590675940,5400,5420,5420,5400,379
|
|
20230829,135200,588627210,5420,5410,5420,5410,24
|
|
20230829,135100,588497290,5410,5410,5410,5410,510
|
|
20230829,135000,585738190,5400,5400,5400,5400,1421
|
|
20230829,134900,578064790,5400,5400,5400,5380,3
|
|
20230829,134800,578048610,5400,5390,5400,5390,2509
|
|
20230829,134700,564507880,5390,5390,5390,5390,92
|
|
20230829,134600,564012000,5390,5390,5390,5390,0
|
|
20230829,134500,564012000,5390,5390,5390,5390,22
|
|
20230829,134400,563893420,5390,5390,5390,5390,184
|
|
20230829,134300,562901660,5390,5390,5390,5390,117
|
|
20230829,134200,562271030,5390,5390,5390,5390,2153
|
|
20230829,134100,550666360,5390,5390,5390,5390,0
|
|
20230829,134000,550666360,5390,5390,5390,5390,136
|
|
20230829,133900,549933320,5380,5380,5380,5380,0
|
|
20230829,133800,549933320,5380,5380,5380,5380,31
|
|
20230829,133700,549766540,5380,5380,5380,5380,21
|
|
20230829,133600,549653560,5380,5380,5380,5380,424
|
|
20230829,133500,547372440,5380,5390,5390,5380,7374
|
|
20230829,133400,507700120,5390,5390,5390,5390,1279
|
|
20230829,133300,500806310,5380,5370,5380,5370,2165
|
|
20230829,133200,489164140,5380,5370,5380,5370,565
|
|
20230829,133100,486129870,5380,5380,5380,5380,88
|
|
20230829,133000,485656430,5380,5380,5380,5380,128
|
|
20230829,132900,484967790,5380,5380,5380,5380,500
|
|
20230829,132800,482277790,5380,5380,5380,5380,0
|
|
20230829,132700,482277790,5380,5380,5380,5380,143
|
|
20230829,132600,481508450,5380,5380,5380,5380,565
|
|
20230829,132500,478468750,5390,5390,5390,5390,0
|
|
20230829,132400,478468750,5390,5390,5390,5390,41
|
|
20230829,132300,478247760,5390,5390,5390,5390,147
|
|
20230829,132200,477455430,5380,5380,5390,5380,2068
|
|
20230829,132100,466327370,5380,5380,5380,5380,122
|
|
20230829,132000,465671010,5380,5380,5380,5380,128
|
|
20230829,131900,464982370,5380,5380,5380,5380,0
|
|
20230829,131800,464982370,5380,5380,5380,5380,0
|
|
20230829,131700,464982370,5380,5370,5380,5370,696
|
|
20230829,131600,461243530,5370,5370,5370,5370,340
|
|
20230829,131500,459417730,5360,5370,5370,5360,6
|
|
20230829,131400,459385520,5380,5370,5380,5370,479
|
|
20230829,131300,456812000,5370,5370,5370,5370,0
|
|
20230829,131200,456812000,5370,5370,5370,5370,659
|
|
20230829,131100,453273170,5370,5380,5380,5370,402
|
|
20230829,131000,451114230,5370,5370,5370,5370,544
|
|
20230829,130900,448192950,5370,5370,5370,5370,27
|
|
20230829,130800,448047960,5370,5370,5370,5370,812
|
|
20230829,130700,443687520,5370,5370,5370,5370,3
|
|
20230829,130600,443671410,5370,5370,5370,5370,0
|
|
20230829,130500,443671410,5370,5370,5370,5370,4
|
|
20230829,130400,443649930,5370,5370,5370,5370,29
|
|
20230829,130300,443494200,5370,5370,5370,5370,0
|
|
20230829,130200,443494200,5370,5370,5370,5370,161
|
|
20230829,130100,442629630,5370,5370,5370,5370,0
|
|
20230829,130000,442629630,5370,5380,5380,5360,210
|
|
20230829,125900,441503690,5380,5380,5380,5360,32
|
|
20230829,125800,441331660,5380,5380,5390,5370,604
|
|
20230829,125700,438083290,5370,5370,5370,5370,915
|
|
20230829,125600,433169740,5360,5370,5370,5360,334
|
|
20230829,125500,431379160,5370,5370,5370,5370,26
|
|
20230829,125400,431239540,5370,5370,5370,5370,38
|
|
20230829,125300,431035480,5370,5370,5370,5370,28
|
|
20230829,125200,430885120,5370,5370,5370,5360,680
|
|
20230829,125100,427239520,5370,5360,5370,5360,586
|
|
20230829,125000,424098350,5360,5360,5360,5360,38
|
|
20230829,124900,423894670,5360,5360,5360,5360,174
|
|
20230829,124800,422962030,5360,5350,5360,5350,251
|
|
20230829,124700,421619050,5350,5360,5360,5350,515
|
|
20230829,124600,418863450,5360,5360,5360,5360,50
|
|
20230829,124500,418595450,5360,5360,5360,5360,31
|
|
20230829,124400,418429290,5360,5360,5360,5360,95
|
|
20230829,124300,417920090,5370,5360,5370,5360,1513
|
|
20230829,124200,409805100,5360,5360,5360,5360,26
|
|
20230829,124100,409665740,5360,5350,5370,5350,731
|
|
20230829,124000,405750420,5350,5350,5350,5350,44
|
|
20230829,123900,405515020,5350,5350,5350,5350,134
|
|
20230829,123800,404798120,5350,5350,5350,5350,140
|
|
20230829,123700,404049120,5350,5350,5350,5350,22
|
|
20230829,123600,403931420,5350,5350,5350,5350,34
|
|
20230829,123500,403749520,5350,5350,5350,5350,20
|
|
20230829,123400,403642520,5350,5350,5350,5350,49
|
|
20230829,123300,403380370,5350,5350,5350,5350,67
|
|
20230829,123200,403021920,5360,5380,5380,5350,457
|
|
20230829,123100,400575440,5360,5370,5390,5360,557
|
|
20230829,123000,397582340,5370,5360,5370,5360,289
|
|
20230829,122900,396032900,5360,5360,5360,5360,19
|
|
20230829,122800,395931060,5360,5360,5360,5360,34
|
|
20230829,122700,395748820,5360,5360,5360,5350,107
|
|
20230829,122600,395175500,5360,5350,5360,5350,39
|
|
20230829,122500,394966730,5350,5350,5360,5350,35
|
|
20230829,122400,394779410,5350,5350,5350,5350,153
|
|
20230829,122300,393960860,5350,5360,5360,5350,151
|
|
20230829,122200,393152950,5360,5360,5360,5360,46
|
|
20230829,122100,392906390,5370,5350,5370,5350,3987
|
|
20230829,122000,371544010,5350,5350,5350,5350,37
|
|
20230829,121900,371346060,5350,5350,5350,5350,57
|
|
20230829,121800,371041110,5350,5350,5350,5350,46
|
|
20230829,121700,370795010,5350,5350,5350,5350,103
|
|
20230829,121600,370243960,5350,5350,5350,5350,779
|
|
20230829,121500,366076310,5350,5340,5350,5340,36
|
|
20230829,121400,365883720,5350,5350,5350,5340,77
|
|
20230829,121300,365471930,5350,5340,5350,5340,280
|
|
20230829,121200,363975910,5340,5340,5340,5330,56
|
|
20230829,121100,363676890,5340,5340,5340,5330,54
|
|
20230829,121000,363388550,5340,5340,5340,5330,170
|
|
20230829,120900,362480770,5330,5340,5340,5330,64
|
|
20230829,120800,362139020,5340,5340,5340,5340,70
|
|
20230829,120700,361765220,5340,5340,5340,5340,55
|
|
20230829,120600,361471520,5340,5340,5340,5340,110
|
|
20230829,120500,360884120,5340,5340,5340,5340,19
|
|
20230829,120400,360782660,5340,5340,5340,5340,142
|
|
20230829,120300,360024380,5340,5340,5340,5340,23
|
|
20230829,120200,359901560,5340,5340,5340,5340,26
|
|
20230829,120100,359762720,5340,5340,5340,5340,246
|
|
20230829,120000,358449080,5340,5350,5350,5330,637
|
|
20230829,115900,355048970,5350,5350,5350,5350,27
|
|
20230829,115800,354904520,5350,5350,5350,5350,25
|
|
20230829,115700,354770770,5350,5350,5350,5350,18
|
|
20230829,115600,354674470,5350,5350,5350,5350,25
|
|
20230829,115500,354540720,5350,5340,5350,5340,19
|
|
20230829,115400,354439080,5350,5350,5350,5350,17
|
|
20230829,115300,354348130,5350,5350,5350,5340,82
|
|
20230829,115200,353909930,5340,5340,5340,5340,95
|
|
20230829,115100,353402630,5340,5340,5340,5340,56
|
|
20230829,115000,353103590,5340,5340,5340,5340,64
|
|
20230829,114900,352761830,5340,5340,5340,5340,73
|
|
20230829,114800,352372010,5340,5340,5340,5340,109
|
|
20230829,114700,351789950,5350,5350,5350,5350,25
|
|
20230829,114600,351656200,5350,5350,5350,5340,140
|
|
20230829,114500,350908250,5340,5340,5340,5340,479
|
|
20230829,114400,348350390,5340,5340,5340,5340,25
|
|
20230829,114300,348216890,5340,5340,5340,5330,417
|
|
20230829,114200,345992110,5330,5330,5340,5330,562
|
|
20230829,114100,342996460,5330,5330,5330,5330,435
|
|
20230829,114000,340677910,5330,5330,5330,5330,27
|
|
20230829,113900,340534000,5330,5330,5330,5320,32
|
|
20230829,113800,340363450,5330,5340,5340,5320,2032
|
|
20230829,113700,329542420,5340,5340,5340,5340,25
|
|
20230829,113600,329408920,5340,5340,5340,5340,0
|
|
20230829,113500,329408920,5340,5340,5340,5340,28
|
|
20230829,113400,329259400,5330,5330,5330,5330,0
|
|
20230829,113300,329259400,5330,5340,5340,5330,524
|
|
20230829,113200,326466460,5340,5340,5340,5340,12
|
|
20230829,113100,326402380,5340,5340,5340,5340,1
|
|
20230829,113000,326397040,5340,5340,5340,5340,392
|
|
20230829,112900,324303760,5340,5340,5340,5340,0
|
|
20230829,112800,324303760,5340,5340,5340,5340,0
|
|
20230829,112700,324303760,5340,5340,5340,5340,785
|
|
20230829,112600,320111860,5340,5340,5340,5340,4
|
|
20230829,112500,320090500,5340,5340,5340,5340,732
|
|
20230829,112400,316181620,5330,5330,5330,5330,0
|
|
20230829,112300,316181620,5330,5330,5330,5330,0
|
|
20230829,112200,316181620,5330,5340,5340,5330,2534
|
|
20230829,112100,302669850,5340,5340,5340,5340,28
|
|
20230829,112000,302520330,5340,5340,5340,5340,511
|
|
20230829,111900,299791590,5340,5340,5350,5340,679
|
|
20230829,111800,296165230,5350,5350,5350,5350,0
|
|
20230829,111700,296165230,5350,5350,5350,5350,10
|
|
20230829,111600,296111730,5340,5340,5340,5340,0
|
|
20230829,111500,296111730,5340,5340,5340,5340,0
|
|
20230829,111400,296111730,5340,5340,5340,5340,0
|
|
20230829,111300,296111730,5340,5340,5340,5340,49
|
|
20230829,111200,295850070,5340,5340,5340,5340,0
|
|
20230829,111100,295850070,5340,5340,5340,5340,0
|
|
20230829,111000,295850070,5340,5340,5340,5340,950
|
|
20230829,110900,290777070,5340,5340,5340,5340,93
|
|
20230829,110800,290280450,5340,5340,5340,5340,1
|
|
20230829,110700,290275110,5340,5340,5340,5340,28
|
|
20230829,110600,290125590,5340,5340,5340,5340,40
|
|
20230829,110500,289911990,5330,5330,5330,5330,543
|
|
20230829,110400,287017800,5330,5330,5330,5330,0
|
|
20230829,110300,287017800,5330,5330,5330,5330,600
|
|
20230829,110200,283819800,5340,5340,5340,5340,30
|
|
20230829,110100,283659600,5340,5340,5340,5340,20
|
|
20230829,110000,283552800,5340,5340,5340,5340,3
|
|
20230829,105900,283536780,5330,5340,5340,5330,1370
|
|
20230829,105800,276227960,5350,5350,5350,5350,100
|
|
20230829,105700,275692960,5350,5350,5350,5350,2
|
|
20230829,105600,275682260,5350,5350,5350,5350,0
|
|
20230829,105500,275682260,5350,5350,5350,5350,288
|
|
20230829,105400,274141460,5350,5350,5350,5350,0
|
|
20230829,105300,274141460,5350,5350,5350,5350,291
|
|
20230829,105200,272584610,5350,5350,5350,5350,4
|
|
20230829,105100,272563210,5350,5350,5350,5350,249
|
|
20230829,105000,271231060,5360,5360,5360,5360,0
|
|
20230829,104900,271231060,5360,5360,5360,5360,250
|
|
20230829,104800,269891060,5360,5370,5370,5360,1213
|
|
20230829,104700,263378630,5370,5370,5370,5370,2
|
|
20230829,104600,263367890,5360,5360,5360,5360,0
|
|
20230829,104500,263367890,5360,5360,5360,5360,0
|
|
20230829,104400,263367890,5360,5360,5360,5360,186
|
|
20230829,104300,262370930,5360,5360,5360,5360,1479
|
|
20230829,104200,254443490,5360,5370,5370,5360,3
|
|
20230829,104100,254427390,5360,5360,5360,5360,1001
|
|
20230829,104000,249062030,5360,5360,5360,5360,34
|
|
20230829,103900,248879790,5360,5360,5360,5330,4319
|
|
20230829,103800,225820060,5370,5360,5370,5360,1282
|
|
20230829,103700,218942180,5360,5360,5360,5330,5766
|
|
20230829,103600,188134690,5370,5370,5370,5370,0
|
|
20230829,103500,188134690,5370,5370,5370,5370,100
|
|
20230829,103400,187597690,5370,5370,5370,5370,447
|
|
20230829,103300,185197300,5370,5380,5380,5370,1601
|
|
20230829,103200,176587430,5390,5390,5390,5390,0
|
|
20230829,103100,176587430,5390,5390,5390,5390,0
|
|
20230829,103000,176587430,5390,5390,5390,5390,273
|
|
20230829,102900,175115960,5380,5390,5390,5380,93
|
|
20230829,102800,174615600,5390,5390,5390,5390,15
|
|
20230829,102700,174534750,5390,5390,5390,5390,59
|
|
20230829,102600,174216740,5390,5390,5390,5390,0
|
|
20230829,102500,174216740,5390,5390,5390,5390,14
|
|
20230829,102400,174141280,5390,5390,5390,5390,19
|
|
20230829,102300,174038870,5390,5390,5390,5390,0
|
|
20230829,102200,174038870,5390,5390,5390,5390,199
|
|
20230829,102100,172966260,5390,5390,5390,5390,35
|
|
20230829,102000,172777610,5390,5400,5400,5390,366
|
|
20230829,101900,170804710,5400,5400,5400,5400,10
|
|
20230829,101800,170750710,5400,5400,5400,5400,27
|
|
20230829,101700,170604910,5400,5390,5400,5390,486
|
|
20230829,101600,167985140,5390,5390,5390,5390,694
|
|
20230829,101500,164244480,5390,5390,5390,5390,19
|
|
20230829,101400,164142070,5390,5390,5390,5390,14
|
|
20230829,101300,164066610,5380,5390,5390,5380,718
|
|
20230829,101200,160203590,5390,5390,5390,5390,100
|
|
20230829,101100,159664590,5390,5380,5390,5380,681
|
|
20230829,101000,156000050,5380,5380,5380,5380,15
|
|
20230829,100900,155919350,5380,5380,5380,5380,25
|
|
20230829,100800,155784850,5380,5360,5380,5360,281
|
|
20230829,100700,154277550,5360,5360,5360,5360,74
|
|
20230829,100600,153880910,5350,5350,5350,5350,921
|
|
20230829,100500,148953560,5350,5350,5350,5350,62
|
|
20230829,100400,148621860,5350,5350,5350,5350,175
|
|
20230829,100300,147685610,5350,5350,5350,5350,45
|
|
20230829,100200,147444860,5350,5350,5350,5350,0
|
|
20230829,100100,147444860,5350,5340,5350,5340,52
|
|
20230829,100000,147167020,5340,5350,5350,5340,1104
|
|
20230829,095900,141271220,5340,5350,5350,5340,112
|
|
20230829,095800,140672030,5350,5340,5350,5340,2596
|
|
20230829,095700,126806480,5330,5350,5350,5330,2031
|
|
20230829,095600,115962130,5350,5360,5360,5350,1996
|
|
20230829,095500,105283150,5360,5360,5360,5360,292
|
|
20230829,095400,103718030,5370,5370,5370,5360,63
|
|
20230829,095300,103380220,5370,5370,5370,5370,556
|
|
20230829,095200,100394500,5360,5360,5360,5360,150
|
|
20230829,095100,99590500,5370,5370,5370,5370,15
|
|
20230829,095000,99509950,5360,5360,5360,5360,54
|
|
20230829,094900,99220510,5360,5360,5360,5360,452
|
|
20230829,094800,96797790,5360,5360,5360,5360,100
|
|
20230829,094700,96261790,5360,5360,5360,5360,387
|
|
20230829,094600,94187470,5360,5360,5360,5360,764
|
|
20230829,094500,90092430,5360,5360,5360,5360,0
|
|
20230829,094400,90092430,5360,5360,5360,5360,644
|
|
20230829,094300,86640590,5360,5360,5360,5360,793
|
|
20230829,094200,82390110,5360,5360,5360,5360,4
|
|
20230829,094100,82368670,5360,5370,5370,5360,281
|
|
20230829,094000,80862320,5370,5370,5370,5370,11
|
|
20230829,093900,80803250,5360,5370,5370,5360,294
|
|
20230829,093800,79227220,5360,5370,5370,5360,1014
|
|
20230829,093700,73792160,5370,5370,5370,5370,15
|
|
20230829,093600,73711610,5360,5370,5370,5360,358
|
|
20230829,093500,71792300,5370,5380,5380,5370,306
|
|
20230829,093400,70149040,5380,5380,5380,5370,1423
|
|
20230829,093300,62495890,5390,5390,5390,5380,482
|
|
20230829,093200,59902530,5390,5390,5390,5390,14
|
|
20230829,093100,59827070,5390,5390,5390,5390,0
|
|
20230829,093000,59827070,5390,5390,5390,5390,52
|
|
20230829,092900,59546790,5390,5390,5390,5390,0
|
|
20230829,092800,59546790,5390,5390,5390,5390,38
|
|
20230829,092700,59341970,5390,5390,5390,5390,600
|
|
20230829,092600,56107970,5400,5390,5400,5390,687
|
|
20230829,092500,52403890,5400,5400,5400,5400,0
|
|
20230829,092400,52403890,5400,5390,5400,5390,372
|
|
20230829,092300,50398610,5390,5390,5390,5390,159
|
|
20230829,092200,49541600,5390,5380,5390,5380,685
|
|
20230829,092100,45855740,5380,5390,5390,5380,685
|
|
20230829,092000,42169880,5390,5400,5400,5390,773
|
|
20230829,091900,38000290,5410,5410,5410,5410,67
|
|
20230829,091800,37637820,5410,5410,5410,5410,0
|
|
20230829,091700,37637820,5410,5410,5410,5410,14
|
|
20230829,091600,37562080,5410,5410,5410,5410,19
|
|
20230829,091500,37459290,5400,5410,5410,5400,149
|
|
20230829,091400,36654570,5410,5410,5410,5410,1
|
|
20230829,091300,36649160,5410,5400,5410,5400,19
|
|
20230829,091200,36546380,5410,5400,5410,5400,145
|
|
20230829,091100,35763250,5390,5390,5390,5390,0
|
|
20230829,091000,35763250,5390,5380,5390,5380,309
|
|
20230829,090900,34100330,5370,5380,5380,5360,653
|
|
20230829,090800,30593770,5370,5390,5390,5370,718
|
|
20230829,090700,26728910,5390,5400,5400,5390,120
|
|
20230829,090600,26082010,5390,5400,5400,5390,219
|
|
20230829,090500,24900740,5410,5430,5430,5410,402
|
|
20230829,090400,22724320,5430,5390,5430,5390,834
|
|
20230829,090300,18212210,5390,5410,5410,5390,314
|
|
20230829,090200,16517090,5410,5440,5440,5390,1514
|
|
20230829,090100,8316710,5440,5420,5450,5420,1128
|
|
20230829,090000,2180330,5420,5440,5440,5390,402
|