620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191700,948060490,8360,8360,8360,8360,959
|
|
20230828,191600,948060490,8360,8360,8360,8360,0
|
|
20230828,191500,948060490,8360,8360,8360,8360,0
|
|
20230828,191400,948060490,8360,8360,8360,8360,0
|
|
20230828,191300,948060490,8360,8360,8360,8360,0
|
|
20230828,191200,948060490,8360,8360,8360,8360,0
|
|
20230828,191100,948060490,8360,8360,8360,8360,0
|
|
20230828,191000,948060490,8360,8360,8360,8360,0
|
|
20230828,190900,948060490,8360,8360,8360,8360,0
|
|
20230828,190800,948060490,8360,8360,8360,8360,0
|
|
20230828,190700,948060490,8360,8360,8360,8360,0
|
|
20230828,190600,948060490,8360,8360,8360,8360,0
|
|
20230828,190500,948060490,8360,8360,8360,8360,0
|
|
20230828,190400,948060490,8360,8360,8360,8360,0
|
|
20230828,190300,948060490,8360,8360,8360,8360,0
|
|
20230828,190200,948060490,8360,8360,8360,8360,0
|
|
20230828,190100,948060490,8360,8360,8360,8360,0
|
|
20230828,190000,948060490,8360,8360,8360,8360,0
|
|
20230828,185900,948060490,8360,8360,8360,8360,0
|
|
20230828,185800,948060490,8360,8360,8360,8360,0
|
|
20230828,185700,948060490,8360,8360,8360,8360,0
|
|
20230828,185600,948060490,8360,8360,8360,8360,0
|
|
20230828,185500,948060490,8360,8360,8360,8360,0
|
|
20230828,185400,948060490,8360,8360,8360,8360,0
|
|
20230828,185300,948060490,8360,8360,8360,8360,0
|
|
20230828,185200,948060490,8360,8360,8360,8360,0
|
|
20230828,185100,948060490,8360,8360,8360,8360,0
|
|
20230828,185000,948060490,8360,8360,8360,8360,0
|
|
20230828,184900,948060490,8360,8360,8360,8360,0
|
|
20230828,184800,948060490,8360,8360,8360,8360,0
|
|
20230828,184700,948060490,8360,8360,8360,8360,959
|
|
20230828,184600,948060490,8360,8360,8360,8360,0
|
|
20230828,184500,948060490,8360,8360,8360,8360,0
|
|
20230828,184400,948060490,8360,8360,8360,8360,0
|
|
20230828,184300,948060490,8360,8360,8360,8360,0
|
|
20230828,184200,948060490,8360,8360,8360,8360,0
|
|
20230828,184100,948060490,8360,8360,8360,8360,0
|
|
20230828,184000,948060490,8360,8360,8360,8360,0
|
|
20230828,183900,948060490,8360,8360,8360,8360,0
|
|
20230828,183800,948060490,8360,8360,8360,8360,0
|
|
20230828,183700,948060490,8360,8360,8360,8360,0
|
|
20230828,183600,948060490,8360,8360,8360,8360,0
|
|
20230828,183500,948060490,8360,8360,8360,8360,0
|
|
20230828,183400,948060490,8360,8360,8360,8360,0
|
|
20230828,183300,948060490,8360,8360,8360,8360,0
|
|
20230828,183200,948060490,8360,8360,8360,8360,0
|
|
20230828,183100,948060490,8360,8360,8360,8360,0
|
|
20230828,183000,948060490,8360,8360,8360,8360,0
|
|
20230828,182900,948060490,8360,8360,8360,8360,0
|
|
20230828,182800,948060490,8360,8360,8360,8360,0
|
|
20230828,182700,948060490,8360,8360,8360,8360,0
|
|
20230828,182600,948060490,8360,8360,8360,8360,0
|
|
20230828,182500,948060490,8360,8360,8360,8360,0
|
|
20230828,182400,948060490,8360,8360,8360,8360,0
|
|
20230828,182300,948060490,8360,8360,8360,8360,0
|
|
20230828,182200,948060490,8360,8360,8360,8360,0
|
|
20230828,182100,948060490,8360,8360,8360,8360,0
|
|
20230828,182000,948060490,8360,8360,8360,8360,0
|
|
20230828,181900,948060490,8360,8360,8360,8360,0
|
|
20230828,181800,948060490,8360,8360,8360,8360,0
|
|
20230828,181700,948060490,8360,8360,8360,8360,959
|
|
20230828,181600,948060490,8360,8360,8360,8360,0
|
|
20230828,181500,948060490,8360,8360,8360,8360,0
|
|
20230828,181400,948060490,8360,8360,8360,8360,0
|
|
20230828,181300,948060490,8360,8360,8360,8360,0
|
|
20230828,181200,948060490,8360,8360,8360,8360,0
|
|
20230828,181100,948060490,8360,8360,8360,8360,0
|
|
20230828,181000,948060490,8360,8360,8360,8360,0
|
|
20230828,180900,948060490,8360,8360,8360,8360,0
|
|
20230828,180800,948060490,8360,8360,8360,8360,0
|
|
20230828,180700,948060490,8360,8360,8360,8360,0
|
|
20230828,180600,948060490,8360,8360,8360,8360,0
|
|
20230828,180500,948060490,8360,8360,8360,8360,0
|
|
20230828,180400,948060490,8360,8360,8360,8360,0
|
|
20230828,180300,948060490,8360,8360,8360,8360,0
|
|
20230828,180200,948060490,8360,8360,8360,8360,0
|
|
20230828,180100,948060490,8360,8360,8360,8360,0
|
|
20230828,180000,948060490,8360,8360,8360,8360,0
|
|
20230828,175900,948060490,8360,8360,8360,8360,0
|
|
20230828,175800,948060490,8360,8360,8360,8360,0
|
|
20230828,175700,948060490,8360,8360,8360,8360,0
|
|
20230828,175600,948060490,8360,8360,8360,8360,0
|
|
20230828,175500,948060490,8360,8360,8360,8360,0
|
|
20230828,175400,948060490,8360,8360,8360,8360,0
|
|
20230828,175300,948060490,8360,8360,8360,8360,0
|
|
20230828,175200,948060490,8360,8360,8360,8360,0
|
|
20230828,175100,948060490,8360,8360,8360,8360,0
|
|
20230828,175000,948060490,8360,8360,8360,8360,0
|
|
20230828,174900,948060490,8360,8360,8360,8360,0
|
|
20230828,174800,948060490,8360,8360,8360,8360,0
|
|
20230828,174700,948060490,8360,8360,8360,8360,959
|
|
20230828,174600,948060490,8360,8360,8360,8360,0
|
|
20230828,174500,948060490,8360,8360,8360,8360,0
|
|
20230828,174400,948060490,8360,8360,8360,8360,0
|
|
20230828,174300,948060490,8360,8360,8360,8360,0
|
|
20230828,174200,948060490,8360,8360,8360,8360,0
|
|
20230828,174100,948060490,8360,8360,8360,8360,0
|
|
20230828,174000,948060490,8360,8360,8360,8360,0
|
|
20230828,173900,948060490,8360,8360,8360,8360,0
|
|
20230828,173800,948060490,8360,8360,8360,8360,0
|
|
20230828,173700,948060490,8360,8360,8360,8360,0
|
|
20230828,173600,948060490,8360,8360,8360,8360,0
|
|
20230828,173500,948060490,8360,8360,8360,8360,0
|
|
20230828,173400,948060490,8360,8360,8360,8360,0
|
|
20230828,173300,948060490,8360,8360,8360,8360,0
|
|
20230828,173200,948060490,8360,8360,8360,8360,0
|
|
20230828,173100,948060490,8360,8360,8360,8360,0
|
|
20230828,173000,948060490,8360,8360,8360,8360,0
|
|
20230828,172900,948060490,8360,8360,8360,8360,0
|
|
20230828,172800,948060490,8360,8360,8360,8360,0
|
|
20230828,172700,948060490,8360,8360,8360,8360,0
|
|
20230828,172600,948060490,8360,8360,8360,8360,0
|
|
20230828,172500,948060490,8360,8360,8360,8360,0
|
|
20230828,172400,948060490,8360,8360,8360,8360,0
|
|
20230828,172300,948060490,8360,8360,8360,8360,0
|
|
20230828,172200,948060490,8360,8360,8360,8360,0
|
|
20230828,172100,948060490,8360,8360,8360,8360,0
|
|
20230828,172000,948060490,8360,8360,8360,8360,0
|
|
20230828,171900,948060490,8360,8360,8360,8360,0
|
|
20230828,171800,948060490,8360,8360,8360,8360,0
|
|
20230828,171700,948060490,8360,8360,8360,8360,959
|
|
20230828,171600,948060490,8360,8360,8360,8360,0
|
|
20230828,171500,948060490,8360,8360,8360,8360,0
|
|
20230828,171400,948060490,8360,8360,8360,8360,0
|
|
20230828,171300,948060490,8360,8360,8360,8360,0
|
|
20230828,171200,948060490,8360,8360,8360,8360,0
|
|
20230828,171100,948060490,8360,8360,8360,8360,0
|
|
20230828,171000,948060490,8360,8360,8360,8360,0
|
|
20230828,170900,948060490,8360,8360,8360,8360,0
|
|
20230828,170800,948060490,8360,8360,8360,8360,0
|
|
20230828,170700,948060490,8360,8360,8360,8360,0
|
|
20230828,170600,948060490,8360,8360,8360,8360,0
|
|
20230828,170500,948060490,8360,8360,8360,8360,0
|
|
20230828,170400,948060490,8360,8360,8360,8360,0
|
|
20230828,170300,948060490,8360,8360,8360,8360,0
|
|
20230828,170200,948060490,8360,8360,8360,8360,0
|
|
20230828,170100,948060490,8360,8360,8360,8360,0
|
|
20230828,170000,948060490,8360,8360,8360,8360,0
|
|
20230828,165900,948060490,8360,8360,8360,8360,0
|
|
20230828,165800,948060490,8360,8360,8360,8360,0
|
|
20230828,165700,948060490,8360,8360,8360,8360,0
|
|
20230828,165600,948060490,8360,8360,8360,8360,0
|
|
20230828,165500,948060490,8360,8360,8360,8360,0
|
|
20230828,165400,948060490,8360,8360,8360,8360,0
|
|
20230828,165300,948060490,8360,8360,8360,8360,0
|
|
20230828,165200,948060490,8360,8360,8360,8360,0
|
|
20230828,165100,948060490,8360,8360,8360,8360,0
|
|
20230828,165000,948060490,8360,8360,8360,8360,0
|
|
20230828,164900,948060490,8360,8360,8360,8360,0
|
|
20230828,164800,948060490,8360,8360,8360,8360,0
|
|
20230828,164700,948060490,8360,8360,8360,8360,959
|
|
20230828,164600,948060490,8360,8360,8360,8360,0
|
|
20230828,164500,948060490,8360,8360,8360,8360,0
|
|
20230828,164400,948060490,8360,8360,8360,8360,0
|
|
20230828,164300,948060490,8360,8360,8360,8360,0
|
|
20230828,164200,948060490,8360,8360,8360,8360,0
|
|
20230828,164100,948060490,8360,8360,8360,8360,0
|
|
20230828,164000,948060490,8360,8360,8360,8360,0
|
|
20230828,163900,948060490,8360,8360,8360,8360,0
|
|
20230828,163800,948060490,8360,8360,8360,8360,0
|
|
20230828,163700,948060490,8360,8360,8360,8360,0
|
|
20230828,163600,948060490,8360,8360,8360,8360,0
|
|
20230828,163500,948060490,8360,8360,8360,8360,0
|
|
20230828,163400,948060490,8360,8360,8360,8360,0
|
|
20230828,163300,948060490,8360,8360,8360,8360,0
|
|
20230828,163200,948060490,8360,8360,8360,8360,0
|
|
20230828,163100,948060490,8360,8360,8360,8360,0
|
|
20230828,163000,948060490,8360,8360,8360,8360,0
|
|
20230828,162900,948060490,8360,8360,8360,8360,0
|
|
20230828,162800,948060490,8360,8360,8360,8360,0
|
|
20230828,162700,948060490,8360,8360,8360,8360,0
|
|
20230828,162600,948060490,8360,8360,8360,8360,0
|
|
20230828,162500,948060490,8360,8360,8360,8360,0
|
|
20230828,162400,948060490,8360,8360,8360,8360,0
|
|
20230828,162300,948060490,8360,8360,8360,8360,0
|
|
20230828,162200,948060490,8360,8360,8360,8360,0
|
|
20230828,162100,948060490,8360,8360,8360,8360,0
|
|
20230828,162000,948060490,8360,8360,8360,8360,0
|
|
20230828,161900,948060490,8360,8360,8360,8360,0
|
|
20230828,161800,948060490,8360,8360,8360,8360,0
|
|
20230828,161700,948060490,8360,8360,8360,8360,959
|
|
20230828,161600,948060490,8360,8360,8360,8360,0
|
|
20230828,161500,948060490,8360,8360,8360,8360,0
|
|
20230828,161400,948060490,8360,8360,8360,8360,0
|
|
20230828,161300,948060490,8360,8360,8360,8360,0
|
|
20230828,161200,948060490,8360,8360,8360,8360,0
|
|
20230828,161100,948060490,8360,8360,8360,8360,0
|
|
20230828,161000,948060490,8360,8360,8360,8360,0
|
|
20230828,160900,948060490,8360,8360,8360,8360,0
|
|
20230828,160800,948060490,8360,8360,8360,8360,0
|
|
20230828,160700,948060490,8360,8360,8360,8360,0
|
|
20230828,160600,948060490,8360,8360,8360,8360,0
|
|
20230828,160500,948060490,8360,8360,8360,8360,0
|
|
20230828,160400,948060490,8360,8360,8360,8360,0
|
|
20230828,160300,948060490,8360,8360,8360,8360,0
|
|
20230828,160200,948060490,8360,8360,8360,8360,0
|
|
20230828,160100,948060490,8360,8360,8360,8360,0
|
|
20230828,160000,948060490,8360,8360,8360,8360,0
|
|
20230828,155900,948060490,8360,8360,8360,8360,0
|
|
20230828,155800,948060490,8360,8360,8360,8360,0
|
|
20230828,155700,948060490,8360,8360,8360,8360,0
|
|
20230828,155600,948060490,8360,8360,8360,8360,0
|
|
20230828,155500,948060490,8360,8360,8360,8360,0
|
|
20230828,155400,948060490,8360,8360,8360,8360,0
|
|
20230828,155300,948060490,8360,8360,8360,8360,0
|
|
20230828,155200,948060490,8360,8360,8360,8360,0
|
|
20230828,155100,948060490,8360,8360,8360,8360,0
|
|
20230828,155000,948060490,8360,8360,8360,8360,0
|
|
20230828,154900,948060490,8360,8360,8360,8360,0
|
|
20230828,154800,948060490,8360,8360,8360,8360,0
|
|
20230828,154700,948060490,8360,8360,8360,8360,959
|
|
20230828,154600,948060490,8360,8360,8360,8360,0
|
|
20230828,154500,948060490,8360,8360,8360,8360,0
|
|
20230828,154400,948060490,8360,8360,8360,8360,0
|
|
20230828,154300,948060490,8360,8360,8360,8360,0
|
|
20230828,154200,948060490,8360,8360,8360,8360,0
|
|
20230828,154100,948060490,8360,8360,8360,8360,0
|
|
20230828,154000,948060490,8360,8360,8360,8360,0
|
|
20230828,153900,948060490,8360,8360,8360,8360,0
|
|
20230828,153800,948060490,8360,8360,8360,8360,0
|
|
20230828,153700,948060490,8360,8360,8360,8360,0
|
|
20230828,153600,948060490,8360,8360,8360,8360,0
|
|
20230828,153500,948060490,8360,8360,8360,8360,0
|
|
20230828,153400,948060490,8360,8360,8360,8360,0
|
|
20230828,153300,948060490,8360,8360,8360,8360,0
|
|
20230828,153200,948060490,8360,8360,8360,8360,0
|
|
20230828,153100,948060490,8360,8360,8360,8360,0
|
|
20230828,153000,948060490,8360,8360,8360,8360,959
|
|
20230828,152900,940043250,8360,8360,8360,8360,0
|
|
20230828,152800,940043250,8360,8360,8360,8360,0
|
|
20230828,152700,940043250,8360,8360,8360,8360,0
|
|
20230828,152600,940043250,8360,8360,8360,8360,0
|
|
20230828,152500,940043250,8360,8360,8360,8360,0
|
|
20230828,152400,940043250,8360,8360,8360,8360,0
|
|
20230828,152300,940043250,8360,8360,8360,8360,0
|
|
20230828,152200,940043250,8360,8360,8360,8360,0
|
|
20230828,152100,940043250,8360,8360,8360,8360,0
|
|
20230828,152000,940043250,8360,8360,8360,8360,0
|
|
20230828,151900,940043250,8360,8360,8360,8350,111
|
|
20230828,151800,939116290,8360,8360,8360,8360,1
|
|
20230828,151700,939107930,8350,8360,8360,8350,103
|
|
20230828,151600,938247850,8350,8350,8350,8350,253
|
|
20230828,151500,936135300,8350,8350,8360,8350,1208
|
|
20230828,151400,926048390,8360,8360,8360,8360,60
|
|
20230828,151300,925546790,8360,8360,8360,8360,271
|
|
20230828,151200,923281230,8360,8370,8370,8360,781
|
|
20230828,151100,916750820,8370,8360,8370,8360,343
|
|
20230828,151000,913881280,8370,8370,8370,8370,12
|
|
20230828,150900,913780840,8360,8360,8360,8360,5
|
|
20230828,150800,913739040,8370,8370,8370,8370,10
|
|
20230828,150700,913655340,8370,8370,8370,8370,10
|
|
20230828,150600,913571640,8370,8370,8370,8370,6
|
|
20230828,150500,913521420,8370,8370,8370,8370,302
|
|
20230828,150400,910993680,8370,8370,8370,8370,100
|
|
20230828,150300,910156680,8370,8370,8370,8370,0
|
|
20230828,150200,910156680,8370,8360,8370,8360,89
|
|
20230828,150100,909412630,8360,8360,8360,8360,59
|
|
20230828,150000,908919390,8360,8360,8360,8360,2
|
|
20230828,145900,908902670,8360,8360,8360,8360,146
|
|
20230828,145800,907682110,8360,8360,8360,8350,75
|
|
20230828,145700,907055610,8350,8360,8360,8350,374
|
|
20230828,145600,903932440,8360,8360,8360,8360,23
|
|
20230828,145500,903740160,8360,8360,8360,8360,26
|
|
20230828,145400,903522800,8360,8370,8370,8360,163
|
|
20230828,145300,902159390,8360,8370,8370,8360,54
|
|
20230828,145200,901707660,8370,8360,8380,8360,75
|
|
20230828,145100,901079450,8380,8360,8380,8360,86
|
|
20230828,145000,900358970,8380,8370,8380,8370,114
|
|
20230828,144900,899403660,8370,8370,8370,8370,260
|
|
20230828,144800,897227460,8370,8360,8370,8360,1818
|
|
20230828,144700,882028020,8360,8360,8360,8360,0
|
|
20230828,144600,882028020,8360,8360,8360,8360,0
|
|
20230828,144500,882028020,8360,8360,8360,8360,0
|
|
20230828,144400,882028020,8360,8360,8360,8360,21
|
|
20230828,144300,881852460,8360,8350,8360,8350,660
|
|
20230828,144200,876341060,8350,8340,8350,8340,210
|
|
20230828,144100,874589160,8340,8340,8340,8340,0
|
|
20230828,144000,874589160,8340,8350,8350,8340,638
|
|
20230828,143900,869267760,8360,8350,8360,8350,909
|
|
20230828,143800,861677340,8360,8350,8360,8350,55
|
|
20230828,143700,861217990,8350,8350,8350,8350,0
|
|
20230828,143600,861217990,8350,8350,8350,8350,120
|
|
20230828,143500,860215990,8350,8360,8360,8350,19
|
|
20230828,143400,860057250,8350,8350,8350,8350,237
|
|
20230828,143300,858078300,8350,8350,8360,8350,466
|
|
20230828,143200,854185650,8350,8350,8350,8350,54
|
|
20230828,143100,853734750,8350,8350,8350,8350,0
|
|
20230828,143000,853734750,8350,8350,8350,8350,0
|
|
20230828,142900,853734750,8350,8350,8350,8350,0
|
|
20230828,142800,853734750,8350,8350,8350,8350,0
|
|
20230828,142700,853734750,8350,8350,8350,8350,150
|
|
20230828,142600,852482250,8360,8350,8360,8350,125
|
|
20230828,142500,851438480,8360,8360,8360,8360,0
|
|
20230828,142400,851438480,8360,8360,8360,8360,6
|
|
20230828,142300,851388320,8360,8360,8360,8360,1
|
|
20230828,142200,851379960,8360,8360,8360,8360,0
|
|
20230828,142100,851379960,8360,8350,8360,8350,5
|
|
20230828,142000,851338180,8350,8350,8350,8350,2
|
|
20230828,141900,851321480,8350,8350,8350,8350,113
|
|
20230828,141800,850377930,8360,8360,8360,8360,136
|
|
20230828,141700,849240970,8360,8370,8370,8360,35
|
|
20230828,141600,848948120,8360,8360,8360,8360,100
|
|
20230828,141500,848112120,8360,8360,8360,8360,0
|
|
20230828,141400,848112120,8360,8360,8360,8360,0
|
|
20230828,141300,848112120,8360,8370,8370,8360,602
|
|
20230828,141200,843079380,8370,8370,8370,8370,0
|
|
20230828,141100,843079380,8370,8370,8370,8370,0
|
|
20230828,141000,843079380,8370,8360,8370,8360,110
|
|
20230828,140900,842159280,8360,8360,8360,8360,0
|
|
20230828,140800,842159280,8360,8360,8360,8360,0
|
|
20230828,140700,842159280,8360,8360,8360,8360,400
|
|
20230828,140600,838815280,8370,8370,8370,8370,5
|
|
20230828,140500,838773430,8370,8370,8370,8370,8
|
|
20230828,140400,838706470,8370,8360,8370,8360,11
|
|
20230828,140300,838614410,8360,8360,8360,8360,499
|
|
20230828,140200,834442770,8360,8360,8360,8360,1
|
|
20230828,140100,834434410,8380,8380,8380,8380,10
|
|
20230828,140000,834350610,8380,8380,8380,8380,3
|
|
20230828,135900,834325470,8350,8350,8350,8350,500
|
|
20230828,135800,830150470,8350,8360,8360,8350,2104
|
|
20230828,135700,812572080,8370,8370,8370,8370,25
|
|
20230828,135600,812362830,8370,8370,8370,8370,169
|
|
20230828,135500,810948300,8370,8370,8370,8370,0
|
|
20230828,135400,810948300,8370,8380,8380,8370,210
|
|
20230828,135300,809190500,8370,8370,8370,8370,102
|
|
20230828,135200,808336760,8370,8380,8380,8370,999
|
|
20230828,135100,799974070,8380,8380,8380,8380,0
|
|
20230828,135000,799974070,8380,8380,8380,8380,100
|
|
20230828,134900,799136070,8380,8390,8390,8380,500
|
|
20230828,134800,794944570,8390,8390,8390,8390,0
|
|
20230828,134700,794944570,8390,8390,8390,8390,0
|
|
20230828,134600,794944570,8390,8390,8390,8390,0
|
|
20230828,134500,794944570,8390,8390,8390,8390,6
|
|
20230828,134400,794894230,8390,8390,8390,8390,0
|
|
20230828,134300,794894230,8390,8390,8390,8390,5
|
|
20230828,134200,794852280,8400,8400,8400,8400,0
|
|
20230828,134100,794852280,8400,8390,8400,8390,9
|
|
20230828,134000,794776760,8400,8400,8400,8400,196
|
|
20230828,133900,793130360,8400,8400,8400,8400,40
|
|
20230828,133800,792794360,8410,8410,8410,8410,0
|
|
20230828,133700,792794360,8410,8410,8410,8410,10
|
|
20230828,133600,792710260,8410,8410,8410,8410,1
|
|
20230828,133500,792701850,8400,8400,8400,8400,31
|
|
20230828,133400,792441450,8400,8410,8410,8390,16
|
|
20230828,133300,792306930,8410,8410,8410,8410,0
|
|
20230828,133200,792306930,8410,8410,8410,8410,0
|
|
20230828,133100,792306930,8410,8410,8410,8410,6
|
|
20230828,133000,792256470,8410,8410,8410,8410,2
|
|
20230828,132900,792239650,8380,8400,8400,8380,439
|
|
20230828,132800,788557930,8390,8400,8400,8390,20
|
|
20230828,132700,788390030,8390,8400,8400,8390,100
|
|
20230828,132600,787550910,8390,8390,8390,8390,0
|
|
20230828,132500,787550910,8390,8390,8390,8390,15
|
|
20230828,132400,787425060,8390,8400,8400,8390,441
|
|
20230828,132300,783720970,8410,8400,8410,8400,164
|
|
20230828,132200,782343270,8410,8410,8410,8410,0
|
|
20230828,132100,782343270,8410,8400,8410,8400,144
|
|
20230828,132000,781133120,8400,8400,8400,8400,24
|
|
20230828,131900,780931520,8400,8400,8400,8400,100
|
|
20230828,131800,780091520,8390,8400,8400,8390,2297
|
|
20230828,131700,760817900,8410,8420,8420,8410,110
|
|
20230828,131600,759892600,8420,8420,8420,8420,0
|
|
20230828,131500,759892600,8420,8430,8430,8400,4853
|
|
20230828,131400,719109010,8430,8430,8430,8430,155
|
|
20230828,131300,717802360,8420,8430,8430,8420,1284
|
|
20230828,131200,706988250,8440,8440,8440,8440,0
|
|
20230828,131100,706988250,8440,8430,8440,8430,198
|
|
20230828,131000,705318910,8430,8430,8430,8430,40
|
|
20230828,130900,704981710,8430,8430,8430,8420,468
|
|
20230828,130800,701036570,8430,8430,8430,8430,50
|
|
20230828,130700,700615070,8430,8440,8440,8430,102
|
|
20230828,130600,699755190,8440,8430,8440,8430,12
|
|
20230828,130500,699653960,8440,8440,8440,8440,0
|
|
20230828,130400,699653960,8440,8440,8440,8440,1
|
|
20230828,130300,699645520,8440,8440,8440,8440,10
|
|
20230828,130200,699561120,8440,8440,8440,8440,4
|
|
20230828,130100,699527360,8440,8440,8440,8440,237
|
|
20230828,130000,697527080,8440,8440,8440,8440,0
|
|
20230828,125900,697527080,8440,8440,8440,8440,0
|
|
20230828,125800,697527080,8440,8450,8450,8440,2066
|
|
20230828,125700,680079380,8460,8470,8470,8460,105
|
|
20230828,125600,679190970,8470,8450,8470,8450,500
|
|
20230828,125500,674958290,8440,8440,8440,8440,0
|
|
20230828,125400,674958290,8440,8440,8440,8440,170
|
|
20230828,125300,673523490,8450,8450,8450,8450,194
|
|
20230828,125200,671884190,8450,8450,8450,8450,97
|
|
20230828,125100,671064540,8450,8450,8450,8450,100
|
|
20230828,125000,670219540,8450,8450,8450,8450,0
|
|
20230828,124900,670219540,8450,8450,8460,8450,453
|
|
20230828,124800,666389390,8450,8460,8460,8450,1273
|
|
20230828,124700,655622230,8460,8460,8460,8460,0
|
|
20230828,124600,655622230,8460,8460,8460,8460,110
|
|
20230828,124500,654691630,8450,8460,8470,8450,2008
|
|
20230828,124400,637711030,8450,8450,8450,8450,0
|
|
20230828,124300,637711030,8450,8450,8450,8450,535
|
|
20230828,124200,633190280,8450,8450,8450,8450,0
|
|
20230828,124100,633190280,8450,8450,8450,8450,0
|
|
20230828,124000,633190280,8450,8450,8450,8450,0
|
|
20230828,123900,633190280,8450,8450,8450,8450,120
|
|
20230828,123800,632176280,8450,8450,8450,8450,0
|
|
20230828,123700,632176280,8450,8450,8450,8450,0
|
|
20230828,123600,632176280,8450,8450,8450,8450,68
|
|
20230828,123500,631601680,8450,8450,8450,8450,0
|
|
20230828,123400,631601680,8450,8450,8450,8450,61
|
|
20230828,123300,631086230,8450,8450,8450,8450,2
|
|
20230828,123200,631069330,8450,8450,8450,8450,0
|
|
20230828,123100,631069330,8450,8450,8450,8450,97
|
|
20230828,123000,630249680,8450,8450,8450,8450,0
|
|
20230828,122900,630249680,8450,8450,8450,8450,0
|
|
20230828,122800,630249680,8450,8440,8450,8440,532
|
|
20230828,122700,625759500,8440,8440,8440,8440,14
|
|
20230828,122600,625641340,8440,8440,8440,8440,69
|
|
20230828,122500,625058980,8440,8440,8440,8440,229
|
|
20230828,122400,623126220,8440,8440,8440,8440,30
|
|
20230828,122300,622873020,8440,8450,8450,8440,225
|
|
20230828,122200,620973970,8450,8450,8450,8450,50
|
|
20230828,122100,620551470,8450,8450,8450,8450,554
|
|
20230828,122000,615870170,8440,8440,8440,8440,0
|
|
20230828,121900,615870170,8440,8440,8440,8440,25
|
|
20230828,121800,615659170,8440,8430,8440,8430,27
|
|
20230828,121700,615431550,8430,8430,8430,8430,30
|
|
20230828,121600,615178650,8430,8440,8440,8430,30
|
|
20230828,121500,614925580,8440,8430,8440,8430,493
|
|
20230828,121400,610764760,8440,8440,8440,8440,58
|
|
20230828,121300,610275240,8450,8450,8450,8450,215
|
|
20230828,121200,608458490,8450,8450,8450,8450,272
|
|
20230828,121100,606160090,8450,8450,8450,8450,20
|
|
20230828,121000,605991090,8450,8450,8450,8450,1
|
|
20230828,120900,605982640,8430,8430,8430,8430,0
|
|
20230828,120800,605982640,8430,8430,8430,8430,1020
|
|
20230828,120700,597384040,8430,8430,8430,8430,0
|
|
20230828,120600,597384040,8430,8430,8430,8430,0
|
|
20230828,120500,597384040,8430,8430,8430,8430,0
|
|
20230828,120400,597384040,8430,8430,8430,8430,0
|
|
20230828,120300,597384040,8430,8440,8440,8430,46
|
|
20230828,120200,596996210,8450,8450,8450,8450,100
|
|
20230828,120100,596151210,8450,8450,8450,8450,184
|
|
20230828,120000,594596410,8450,8450,8450,8450,0
|
|
20230828,115900,594596410,8450,8440,8450,8440,23
|
|
20230828,115800,594402240,8440,8440,8440,8440,100
|
|
20230828,115700,593558240,8450,8450,8450,8450,0
|
|
20230828,115600,593558240,8450,8450,8450,8450,0
|
|
20230828,115500,593558240,8450,8450,8450,8450,1
|
|
20230828,115400,593549790,8430,8430,8430,8430,0
|
|
20230828,115300,593549790,8430,8430,8430,8430,0
|
|
20230828,115200,593549790,8430,8430,8430,8430,755
|
|
20230828,115100,587185140,8430,8430,8430,8430,285
|
|
20230828,115000,584782590,8430,8430,8430,8430,98
|
|
20230828,114900,583956450,8440,8440,8440,8440,1
|
|
20230828,114800,583948010,8440,8450,8450,8440,827
|
|
20230828,114700,576966920,8450,8460,8460,8450,1207
|
|
20230828,114600,566766640,8470,8470,8470,8470,0
|
|
20230828,114500,566766640,8470,8480,8480,8470,3
|
|
20230828,114400,566741210,8480,8480,8480,8480,0
|
|
20230828,114300,566741210,8480,8480,8480,8480,1
|
|
20230828,114200,566732730,8480,8480,8480,8480,0
|
|
20230828,114100,566732730,8480,8480,8480,8480,100
|
|
20230828,114000,565884730,8480,8480,8480,8480,0
|
|
20230828,113900,565884730,8480,8480,8480,8480,0
|
|
20230828,113800,565884730,8480,8480,8480,8480,8
|
|
20230828,113700,565816890,8460,8470,8470,8460,163
|
|
20230828,113600,564437580,8470,8480,8480,8470,13
|
|
20230828,113500,564327360,8490,8490,8490,8490,14
|
|
20230828,113400,564208500,8490,8490,8490,8490,20
|
|
20230828,113300,564038700,8490,8490,8490,8490,21
|
|
20230828,113200,563860410,8480,8480,8480,8480,51
|
|
20230828,113100,563427930,8480,8480,8480,8480,38
|
|
20230828,113000,563105690,8470,8470,8470,8470,0
|
|
20230828,112900,563105690,8470,8460,8470,8460,639
|
|
20230828,112800,557693460,8470,8470,8470,8470,10
|
|
20230828,112700,557608760,8480,8480,8480,8480,2
|
|
20230828,112600,557591800,8480,8480,8480,8480,30
|
|
20230828,112500,557337400,8480,8480,8480,8480,1
|
|
20230828,112400,557328920,8480,8480,8480,8480,0
|
|
20230828,112300,557328920,8480,8480,8480,8480,27
|
|
20230828,112200,557099960,8480,8480,8480,8480,0
|
|
20230828,112100,557099960,8480,8480,8480,8480,1
|
|
20230828,112000,557091480,8440,8440,8440,8440,0
|
|
20230828,111900,557091480,8440,8450,8450,8440,6
|
|
20230828,111800,557040810,8450,8470,8470,8450,261
|
|
20230828,111700,554835150,8470,8470,8470,8470,126
|
|
20230828,111600,553767930,8470,8470,8470,8470,5
|
|
20230828,111500,553725580,8450,8490,8490,8450,2092
|
|
20230828,111400,536036120,8490,8490,8490,8490,10
|
|
20230828,111300,535951220,8490,8490,8490,8490,1
|
|
20230828,111200,535942730,8480,8480,8480,8480,52
|
|
20230828,111100,535501770,8490,8490,8490,8490,10
|
|
20230828,111000,535416870,8490,8490,8490,8490,0
|
|
20230828,110900,535416870,8490,8490,8490,8490,0
|
|
20230828,110800,535416870,8490,8490,8490,8490,11
|
|
20230828,110700,535323480,8490,8490,8490,8490,10
|
|
20230828,110600,535238580,8490,8490,8490,8490,359
|
|
20230828,110500,532190670,8490,8490,8490,8490,1
|
|
20230828,110400,532182180,8490,8490,8490,8490,235
|
|
20230828,110300,530187030,8490,8490,8490,8490,353
|
|
20230828,110200,527190060,8490,8490,8490,8490,0
|
|
20230828,110100,527190060,8490,8490,8490,8470,99
|
|
20230828,110000,526350650,8500,8480,8500,8480,1659
|
|
20230828,105900,512269240,8480,8480,8480,8480,155
|
|
20230828,105800,510954840,8480,8480,8480,8480,105
|
|
20230828,105700,510064440,8480,8480,8480,8480,0
|
|
20230828,105600,510064440,8480,8480,8480,8480,0
|
|
20230828,105500,510064440,8480,8480,8480,8480,0
|
|
20230828,105400,510064440,8480,8480,8480,8480,0
|
|
20230828,105300,510064440,8480,8480,8480,8480,500
|
|
20230828,105200,505824440,8480,8480,8480,8480,0
|
|
20230828,105100,505824440,8480,8460,8480,8460,518
|
|
20230828,105000,501431820,8460,8460,8460,8460,411
|
|
20230828,104900,497954760,8460,8460,8460,8460,0
|
|
20230828,104800,497954760,8460,8460,8460,8460,1
|
|
20230828,104700,497946300,8460,8460,8460,8460,171
|
|
20230828,104600,496499640,8460,8460,8460,8460,520
|
|
20230828,104500,492100440,8460,8460,8460,8460,0
|
|
20230828,104400,492100440,8460,8460,8460,8460,2
|
|
20230828,104300,492083520,8480,8480,8480,8480,35
|
|
20230828,104200,491786720,8480,8480,8480,8470,64
|
|
20230828,104100,491244100,8480,8480,8480,8480,100
|
|
20230828,104000,490396100,8480,8480,8480,8480,260
|
|
20230828,103900,488191300,8480,8470,8480,8470,293
|
|
20230828,103800,485709500,8470,8460,8470,8460,36
|
|
20230828,103700,485404840,8470,8470,8470,8470,10
|
|
20230828,103600,485320140,8470,8470,8470,8470,120
|
|
20230828,103500,484303740,8470,8470,8470,8470,1
|
|
20230828,103400,484295270,8470,8470,8470,8470,9
|
|
20230828,103300,484219040,8470,8470,8470,8470,1
|
|
20230828,103200,484210570,8460,8460,8460,8460,5
|
|
20230828,103100,484168270,8460,8460,8460,8460,2
|
|
20230828,103000,484151350,8460,8460,8460,8460,1
|
|
20230828,102900,484142890,8470,8470,8470,8470,0
|
|
20230828,102800,484142890,8470,8450,8470,8440,217
|
|
20230828,102700,482309930,8460,8460,8460,8460,10
|
|
20230828,102600,482225330,8470,8470,8470,8470,52
|
|
20230828,102500,481784890,8470,8470,8470,8470,303
|
|
20230828,102400,479218480,8470,8460,8470,8460,610
|
|
20230828,102300,474056820,8460,8450,8460,8450,44
|
|
20230828,102200,473684910,8450,8450,8450,8450,1069
|
|
20230828,102100,464651860,8440,8440,8440,8440,0
|
|
20230828,102000,464651860,8440,8440,8440,8440,45
|
|
20230828,101900,464272060,8450,8450,8450,8450,209
|
|
20230828,101800,462506010,8450,8430,8450,8430,3441
|
|
20230828,101700,433463120,8420,8410,8420,8400,608
|
|
20230828,101600,428347330,8420,8420,8420,8420,0
|
|
20230828,101500,428347330,8420,8410,8420,8410,717
|
|
20230828,101400,422317230,8420,8420,8420,8420,21
|
|
20230828,101300,422140410,8420,8410,8420,8410,153
|
|
20230828,101200,420852160,8420,8420,8420,8420,165
|
|
20230828,101100,419462860,8420,8420,8420,8420,50
|
|
20230828,101000,419041860,8440,8440,8440,8440,50
|
|
20230828,100900,418619860,8440,8430,8440,8430,52
|
|
20230828,100800,418181050,8430,8430,8430,8430,2
|
|
20230828,100700,418164190,8430,8440,8440,8430,126
|
|
20230828,100600,417101850,8440,8440,8440,8420,375
|
|
20230828,100500,413938830,8420,8430,8430,8420,237
|
|
20230828,100400,411942280,8440,8430,8440,8430,546
|
|
20230828,100300,407339430,8430,8440,8440,8430,1054
|
|
20230828,100200,398445670,8440,8450,8450,8440,54
|
|
20230828,100100,397989530,8450,8460,8460,8440,2415
|
|
20230828,100000,377590400,8450,8460,8460,8450,400
|
|
20230828,095900,374208400,8460,8470,8470,8460,819
|
|
20230828,095800,367272120,8470,8470,8470,8470,83
|
|
20230828,095700,366569110,8470,8460,8470,8460,896
|
|
20230828,095600,358988860,8460,8470,8470,8460,938
|
|
20230828,095500,351049390,8470,8470,8470,8470,9
|
|
20230828,095400,350973160,8470,8480,8480,8470,104
|
|
20230828,095300,350092270,8480,8490,8490,8480,230
|
|
20230828,095200,348140300,8490,8490,8490,8490,606
|
|
20230828,095100,342995360,8480,8490,8490,8480,7
|
|
20230828,095000,342935950,8500,8500,8500,8500,32
|
|
20230828,094900,342663950,8500,8500,8500,8500,95
|
|
20230828,094800,341856450,8480,8500,8500,8480,189
|
|
20230828,094700,340253710,8500,8510,8510,8500,10
|
|
20230828,094600,340168680,8510,8490,8510,8490,2357
|
|
20230828,094500,320141530,8490,8470,8490,8470,585
|
|
20230828,094400,315181950,8460,8470,8470,8460,1163
|
|
20230828,094300,305342960,8470,8480,8480,8470,340
|
|
20230828,094200,302461920,8490,8470,8490,8470,72
|
|
20230828,094100,301851810,8470,8470,8470,8470,130
|
|
20230828,094000,300750710,8480,8480,8480,8480,89
|
|
20230828,093900,299995990,8480,8490,8500,8480,794
|
|
20230828,093800,293260880,8480,8480,8480,8480,344
|
|
20230828,093700,290343760,8480,8480,8480,8480,16
|
|
20230828,093600,290208080,8480,8470,8480,8470,49
|
|
20230828,093500,289793020,8480,8480,8480,8480,1
|
|
20230828,093400,289784540,8490,8490,8490,8490,141
|
|
20230828,093300,288587450,8500,8490,8500,8490,798
|
|
20230828,093200,281809240,8490,8440,8490,8430,1366
|
|
20230828,093100,270263360,8460,8470,8470,8460,52
|
|
20230828,093000,269822940,8440,8470,8470,8430,1589
|
|
20230828,092900,256411900,8470,8470,8490,8470,357
|
|
20230828,092800,253384860,8480,8480,8480,8480,40
|
|
20230828,092700,253045660,8480,8480,8480,8480,231
|
|
20230828,092600,251086780,8490,8490,8500,8480,1646
|
|
20230828,092500,237112270,8490,8500,8500,8490,180
|
|
20230828,092400,235582340,8510,8520,8520,8500,222
|
|
20230828,092300,233693390,8520,8500,8520,8500,975
|
|
20230828,092200,225396590,8510,8510,8510,8500,1012
|
|
20230828,092100,216788930,8520,8410,8520,8410,3836
|
|
20230828,092000,184321230,8430,8400,8430,8400,2735
|
|
20230828,091900,161320390,8400,8390,8400,8390,154
|
|
20230828,091800,160027790,8390,8400,8400,8390,18
|
|
20230828,091700,159876700,8400,8400,8400,8400,14
|
|
20230828,091600,159759100,8400,8400,8400,8390,182
|
|
20230828,091500,158231340,8400,8420,8420,8400,549
|
|
20230828,091400,153616640,8420,8400,8420,8390,2058
|
|
20230828,091300,136329870,8400,8410,8410,8400,306
|
|
20230828,091200,133757410,8400,8400,8400,8400,276
|
|
20230828,091100,131439010,8400,8380,8400,8380,343
|
|
20230828,091000,128561090,8380,8370,8380,8370,494
|
|
20230828,090900,124421630,8360,8340,8360,8340,1808
|
|
20230828,090800,109322410,8340,8350,8350,8330,421
|
|
20230828,090700,105814760,8330,8340,8350,8330,1395
|
|
20230828,090600,94192080,8340,8340,8340,8340,606
|
|
20230828,090500,89138040,8360,8340,8360,8330,485
|
|
20230828,090400,85095620,8340,8370,8370,8340,4131
|
|
20230828,090300,50553200,8380,8370,8380,8360,194
|
|
20230828,090200,48928510,8360,8360,8360,8330,3024
|
|
20230828,090100,23669700,8360,8380,8420,8360,1761
|
|
20230828,090000,8889750,8380,8400,8400,8380,1059
|