623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192000,1089648600,8450,8450,8450,8450,4883
|
|
20230829,191900,1089648600,8450,8450,8450,8450,0
|
|
20230829,191800,1089648600,8450,8450,8450,8450,0
|
|
20230829,191700,1089648600,8450,8450,8450,8450,0
|
|
20230829,191600,1089648600,8450,8450,8450,8450,0
|
|
20230829,191500,1089648600,8450,8450,8450,8450,0
|
|
20230829,191400,1089648600,8450,8450,8450,8450,0
|
|
20230829,191300,1089648600,8450,8450,8450,8450,0
|
|
20230829,191200,1089648600,8450,8450,8450,8450,0
|
|
20230829,191100,1089648600,8450,8450,8450,8450,0
|
|
20230829,191000,1089648600,8450,8450,8450,8450,0
|
|
20230829,190900,1089648600,8450,8450,8450,8450,0
|
|
20230829,190800,1089648600,8450,8450,8450,8450,0
|
|
20230829,190700,1089648600,8450,8450,8450,8450,0
|
|
20230829,190600,1089648600,8450,8450,8450,8450,0
|
|
20230829,190500,1089648600,8450,8450,8450,8450,0
|
|
20230829,190400,1089648600,8450,8450,8450,8450,0
|
|
20230829,190300,1089648600,8450,8450,8450,8450,0
|
|
20230829,190200,1089648600,8450,8450,8450,8450,0
|
|
20230829,190100,1089648600,8450,8450,8450,8450,0
|
|
20230829,190000,1089648600,8450,8450,8450,8450,0
|
|
20230829,185900,1089648600,8450,8450,8450,8450,0
|
|
20230829,185800,1089648600,8450,8450,8450,8450,0
|
|
20230829,185700,1089648600,8450,8450,8450,8450,0
|
|
20230829,185600,1089648600,8450,8450,8450,8450,0
|
|
20230829,185500,1089648600,8450,8450,8450,8450,0
|
|
20230829,185400,1089648600,8450,8450,8450,8450,0
|
|
20230829,185300,1089648600,8450,8450,8450,8450,0
|
|
20230829,185200,1089648600,8450,8450,8450,8450,0
|
|
20230829,185100,1089648600,8450,8450,8450,8450,0
|
|
20230829,185000,1089648600,8450,8450,8450,8450,4883
|
|
20230829,184900,1089648600,8450,8450,8450,8450,0
|
|
20230829,184800,1089648600,8450,8450,8450,8450,0
|
|
20230829,184700,1089648600,8450,8450,8450,8450,0
|
|
20230829,184600,1089648600,8450,8450,8450,8450,0
|
|
20230829,184500,1089648600,8450,8450,8450,8450,0
|
|
20230829,184400,1089648600,8450,8450,8450,8450,0
|
|
20230829,184300,1089648600,8450,8450,8450,8450,0
|
|
20230829,184200,1089648600,8450,8450,8450,8450,0
|
|
20230829,184100,1089648600,8450,8450,8450,8450,0
|
|
20230829,184000,1089648600,8450,8450,8450,8450,0
|
|
20230829,183900,1089648600,8450,8450,8450,8450,0
|
|
20230829,183800,1089648600,8450,8450,8450,8450,0
|
|
20230829,183700,1089648600,8450,8450,8450,8450,0
|
|
20230829,183600,1089648600,8450,8450,8450,8450,0
|
|
20230829,183500,1089648600,8450,8450,8450,8450,0
|
|
20230829,183400,1089648600,8450,8450,8450,8450,0
|
|
20230829,183300,1089648600,8450,8450,8450,8450,0
|
|
20230829,183200,1089648600,8450,8450,8450,8450,0
|
|
20230829,183100,1089648600,8450,8450,8450,8450,0
|
|
20230829,183000,1089648600,8450,8450,8450,8450,0
|
|
20230829,182900,1089648600,8450,8450,8450,8450,0
|
|
20230829,182800,1089648600,8450,8450,8450,8450,0
|
|
20230829,182700,1089648600,8450,8450,8450,8450,0
|
|
20230829,182600,1089648600,8450,8450,8450,8450,0
|
|
20230829,182500,1089648600,8450,8450,8450,8450,0
|
|
20230829,182400,1089648600,8450,8450,8450,8450,0
|
|
20230829,182300,1089648600,8450,8450,8450,8450,0
|
|
20230829,182200,1089648600,8450,8450,8450,8450,0
|
|
20230829,182100,1089648600,8450,8450,8450,8450,0
|
|
20230829,182000,1089648600,8450,8450,8450,8450,4883
|
|
20230829,181900,1089648600,8450,8450,8450,8450,0
|
|
20230829,181800,1089648600,8450,8450,8450,8450,0
|
|
20230829,181700,1089648600,8450,8450,8450,8450,0
|
|
20230829,181600,1089648600,8450,8450,8450,8450,0
|
|
20230829,181500,1089648600,8450,8450,8450,8450,0
|
|
20230829,181400,1089648600,8450,8450,8450,8450,0
|
|
20230829,181300,1089648600,8450,8450,8450,8450,0
|
|
20230829,181200,1089648600,8450,8450,8450,8450,0
|
|
20230829,181100,1089648600,8450,8450,8450,8450,0
|
|
20230829,181000,1089648600,8450,8450,8450,8450,0
|
|
20230829,180900,1089648600,8450,8450,8450,8450,0
|
|
20230829,180800,1089648600,8450,8450,8450,8450,0
|
|
20230829,180700,1089648600,8450,8450,8450,8450,0
|
|
20230829,180600,1089648600,8450,8450,8450,8450,0
|
|
20230829,180500,1089648600,8450,8450,8450,8450,0
|
|
20230829,180400,1089648600,8450,8450,8450,8450,0
|
|
20230829,180300,1089648600,8450,8450,8450,8450,0
|
|
20230829,180200,1089648600,8450,8450,8450,8450,0
|
|
20230829,180100,1089648600,8450,8450,8450,8450,0
|
|
20230829,180000,1089648600,8450,8450,8450,8450,0
|
|
20230829,175900,1089648600,8450,8450,8450,8450,0
|
|
20230829,175800,1089648600,8450,8450,8450,8450,0
|
|
20230829,175700,1089648600,8450,8450,8450,8450,0
|
|
20230829,175600,1089648600,8450,8450,8450,8450,0
|
|
20230829,175500,1089648600,8450,8450,8450,8450,0
|
|
20230829,175400,1089648600,8450,8450,8450,8450,0
|
|
20230829,175300,1089648600,8450,8450,8450,8450,0
|
|
20230829,175200,1089648600,8450,8450,8450,8450,0
|
|
20230829,175100,1089648600,8450,8450,8450,8450,0
|
|
20230829,175000,1089648600,8450,8450,8450,8450,4883
|
|
20230829,174900,1089648600,8450,8450,8450,8450,0
|
|
20230829,174800,1089648600,8450,8450,8450,8450,0
|
|
20230829,174700,1089648600,8450,8450,8450,8450,0
|
|
20230829,174600,1089648600,8450,8450,8450,8450,0
|
|
20230829,174500,1089648600,8450,8450,8450,8450,0
|
|
20230829,174400,1089648600,8450,8450,8450,8450,0
|
|
20230829,174300,1089648600,8450,8450,8450,8450,0
|
|
20230829,174200,1089648600,8450,8450,8450,8450,0
|
|
20230829,174100,1089648600,8450,8450,8450,8450,0
|
|
20230829,174000,1089648600,8450,8450,8450,8450,0
|
|
20230829,173900,1089648600,8450,8450,8450,8450,0
|
|
20230829,173800,1089648600,8450,8450,8450,8450,0
|
|
20230829,173700,1089648600,8450,8450,8450,8450,0
|
|
20230829,173600,1089648600,8450,8450,8450,8450,0
|
|
20230829,173500,1089648600,8450,8450,8450,8450,0
|
|
20230829,173400,1089648600,8450,8450,8450,8450,0
|
|
20230829,173300,1089648600,8450,8450,8450,8450,0
|
|
20230829,173200,1089648600,8450,8450,8450,8450,0
|
|
20230829,173100,1089648600,8450,8450,8450,8450,0
|
|
20230829,173000,1089648600,8450,8450,8450,8450,0
|
|
20230829,172900,1089648600,8450,8450,8450,8450,0
|
|
20230829,172800,1089648600,8450,8450,8450,8450,0
|
|
20230829,172700,1089648600,8450,8450,8450,8450,0
|
|
20230829,172600,1089648600,8450,8450,8450,8450,0
|
|
20230829,172500,1089648600,8450,8450,8450,8450,0
|
|
20230829,172400,1089648600,8450,8450,8450,8450,0
|
|
20230829,172300,1089648600,8450,8450,8450,8450,0
|
|
20230829,172200,1089648600,8450,8450,8450,8450,0
|
|
20230829,172100,1089648600,8450,8450,8450,8450,0
|
|
20230829,172000,1089648600,8450,8450,8450,8450,4883
|
|
20230829,171900,1089648600,8450,8450,8450,8450,0
|
|
20230829,171800,1089648600,8450,8450,8450,8450,0
|
|
20230829,171700,1089648600,8450,8450,8450,8450,0
|
|
20230829,171600,1089648600,8450,8450,8450,8450,0
|
|
20230829,171500,1089648600,8450,8450,8450,8450,0
|
|
20230829,171400,1089648600,8450,8450,8450,8450,0
|
|
20230829,171300,1089648600,8450,8450,8450,8450,0
|
|
20230829,171200,1089648600,8450,8450,8450,8450,0
|
|
20230829,171100,1089648600,8450,8450,8450,8450,0
|
|
20230829,171000,1089648600,8450,8450,8450,8450,0
|
|
20230829,170900,1089648600,8450,8450,8450,8450,0
|
|
20230829,170800,1089648600,8450,8450,8450,8450,0
|
|
20230829,170700,1089648600,8450,8450,8450,8450,0
|
|
20230829,170600,1089648600,8450,8450,8450,8450,0
|
|
20230829,170500,1089648600,8450,8450,8450,8450,0
|
|
20230829,170400,1089648600,8450,8450,8450,8450,0
|
|
20230829,170300,1089648600,8450,8450,8450,8450,0
|
|
20230829,170200,1089648600,8450,8450,8450,8450,0
|
|
20230829,170100,1089648600,8450,8450,8450,8450,0
|
|
20230829,170000,1089648600,8450,8450,8450,8450,0
|
|
20230829,165900,1089648600,8450,8450,8450,8450,0
|
|
20230829,165800,1089648600,8450,8450,8450,8450,0
|
|
20230829,165700,1089648600,8450,8450,8450,8450,0
|
|
20230829,165600,1089648600,8450,8450,8450,8450,0
|
|
20230829,165500,1089648600,8450,8450,8450,8450,0
|
|
20230829,165400,1089648600,8450,8450,8450,8450,0
|
|
20230829,165300,1089648600,8450,8450,8450,8450,0
|
|
20230829,165200,1089648600,8450,8450,8450,8450,0
|
|
20230829,165100,1089648600,8450,8450,8450,8450,0
|
|
20230829,165000,1089648600,8450,8450,8450,8450,4883
|
|
20230829,164900,1089648600,8450,8450,8450,8450,0
|
|
20230829,164800,1089648600,8450,8450,8450,8450,0
|
|
20230829,164700,1089648600,8450,8450,8450,8450,0
|
|
20230829,164600,1089648600,8450,8450,8450,8450,0
|
|
20230829,164500,1089648600,8450,8450,8450,8450,0
|
|
20230829,164400,1089648600,8450,8450,8450,8450,0
|
|
20230829,164300,1089648600,8450,8450,8450,8450,0
|
|
20230829,164200,1089648600,8450,8450,8450,8450,0
|
|
20230829,164100,1089648600,8450,8450,8450,8450,0
|
|
20230829,164000,1089648600,8450,8450,8450,8450,0
|
|
20230829,163900,1089648600,8450,8450,8450,8450,0
|
|
20230829,163800,1089648600,8450,8450,8450,8450,0
|
|
20230829,163700,1089648600,8450,8450,8450,8450,0
|
|
20230829,163600,1089648600,8450,8450,8450,8450,0
|
|
20230829,163500,1089648600,8450,8450,8450,8450,0
|
|
20230829,163400,1089648600,8450,8450,8450,8450,0
|
|
20230829,163300,1089648600,8450,8450,8450,8450,0
|
|
20230829,163200,1089648600,8450,8450,8450,8450,0
|
|
20230829,163100,1089648600,8450,8450,8450,8450,0
|
|
20230829,163000,1089648600,8450,8450,8450,8450,0
|
|
20230829,162900,1089648600,8450,8450,8450,8450,0
|
|
20230829,162800,1089648600,8450,8450,8450,8450,0
|
|
20230829,162700,1089648600,8450,8450,8450,8450,0
|
|
20230829,162600,1089648600,8450,8450,8450,8450,0
|
|
20230829,162500,1089648600,8450,8450,8450,8450,0
|
|
20230829,162400,1089648600,8450,8450,8450,8450,0
|
|
20230829,162300,1089648600,8450,8450,8450,8450,0
|
|
20230829,162200,1089648600,8450,8450,8450,8450,0
|
|
20230829,162100,1089648600,8450,8450,8450,8450,0
|
|
20230829,162000,1089648600,8450,8450,8450,8450,4883
|
|
20230829,161900,1089648600,8450,8450,8450,8450,0
|
|
20230829,161800,1089648600,8450,8450,8450,8450,0
|
|
20230829,161700,1089648600,8450,8450,8450,8450,0
|
|
20230829,161600,1089648600,8450,8450,8450,8450,0
|
|
20230829,161500,1089648600,8450,8450,8450,8450,0
|
|
20230829,161400,1089648600,8450,8450,8450,8450,0
|
|
20230829,161300,1089648600,8450,8450,8450,8450,0
|
|
20230829,161200,1089648600,8450,8450,8450,8450,0
|
|
20230829,161100,1089648600,8450,8450,8450,8450,0
|
|
20230829,161000,1089648600,8450,8450,8450,8450,0
|
|
20230829,160900,1089648600,8450,8450,8450,8450,0
|
|
20230829,160800,1089648600,8450,8450,8450,8450,0
|
|
20230829,160700,1089648600,8450,8450,8450,8450,0
|
|
20230829,160600,1089648600,8450,8450,8450,8450,0
|
|
20230829,160500,1089648600,8450,8450,8450,8450,0
|
|
20230829,160400,1089648600,8450,8450,8450,8450,0
|
|
20230829,160300,1089648600,8450,8450,8450,8450,0
|
|
20230829,160200,1089648600,8450,8450,8450,8450,0
|
|
20230829,160100,1089648600,8450,8450,8450,8450,0
|
|
20230829,160000,1089648600,8450,8450,8450,8450,0
|
|
20230829,155900,1089648600,8450,8450,8450,8450,0
|
|
20230829,155800,1089648600,8450,8450,8450,8450,0
|
|
20230829,155700,1089648600,8450,8450,8450,8450,0
|
|
20230829,155600,1089648600,8450,8450,8450,8450,0
|
|
20230829,155500,1089648600,8450,8450,8450,8450,0
|
|
20230829,155400,1089648600,8450,8450,8450,8450,0
|
|
20230829,155300,1089648600,8450,8450,8450,8450,0
|
|
20230829,155200,1089648600,8450,8450,8450,8450,0
|
|
20230829,155100,1089648600,8450,8450,8450,8450,0
|
|
20230829,155000,1089648600,8450,8450,8450,8450,4883
|
|
20230829,154900,1089648600,8450,8450,8450,8450,0
|
|
20230829,154800,1089648600,8450,8450,8450,8450,0
|
|
20230829,154700,1089648600,8450,8450,8450,8450,0
|
|
20230829,154600,1089648600,8450,8450,8450,8450,0
|
|
20230829,154500,1089648600,8450,8450,8450,8450,0
|
|
20230829,154400,1089648600,8450,8450,8450,8450,0
|
|
20230829,154300,1089648600,8450,8450,8450,8450,0
|
|
20230829,154200,1089648600,8450,8450,8450,8450,0
|
|
20230829,154100,1089648600,8450,8450,8450,8450,0
|
|
20230829,154000,1089648600,8450,8450,8450,8450,0
|
|
20230829,153900,1089648600,8450,8450,8450,8450,0
|
|
20230829,153800,1089648600,8450,8450,8450,8450,0
|
|
20230829,153700,1089648600,8450,8450,8450,8450,0
|
|
20230829,153600,1089648600,8450,8450,8450,8450,0
|
|
20230829,153500,1089648600,8450,8450,8450,8450,0
|
|
20230829,153400,1089648600,8450,8450,8450,8450,0
|
|
20230829,153300,1089648600,8450,8450,8450,8450,0
|
|
20230829,153200,1089648600,8450,8450,8450,8450,0
|
|
20230829,153100,1089648600,8450,8450,8450,8450,0
|
|
20230829,153000,1089648600,8450,8450,8450,8450,4883
|
|
20230829,152900,1048387250,8420,8420,8420,8420,0
|
|
20230829,152800,1048387250,8420,8420,8420,8420,0
|
|
20230829,152700,1048387250,8420,8420,8420,8420,0
|
|
20230829,152600,1048387250,8420,8420,8420,8420,0
|
|
20230829,152500,1048387250,8420,8420,8420,8420,0
|
|
20230829,152400,1048387250,8420,8420,8420,8420,0
|
|
20230829,152300,1048387250,8420,8420,8420,8420,0
|
|
20230829,152200,1048387250,8420,8420,8420,8420,0
|
|
20230829,152100,1048387250,8420,8420,8420,8420,0
|
|
20230829,152000,1048387250,8420,8420,8420,8420,0
|
|
20230829,151900,1048387250,8420,8420,8430,8420,426
|
|
20230829,151800,1044798400,8430,8430,8430,8420,319
|
|
20230829,151700,1042110040,8430,8410,8430,8410,954
|
|
20230829,151600,1034075930,8410,8420,8420,8410,997
|
|
20230829,151500,1025681580,8420,8410,8420,8410,30
|
|
20230829,151400,1025429130,8410,8410,8420,8410,93
|
|
20230829,151300,1024646160,8420,8420,8420,8410,98
|
|
20230829,151200,1023821480,8420,8410,8420,8410,72
|
|
20230829,151100,1023215580,8420,8410,8420,8410,71
|
|
20230829,151000,1022618460,8420,8410,8420,8410,706
|
|
20230829,150900,1016674540,8410,8400,8410,8400,113
|
|
20230829,150800,1015724240,8420,8420,8420,8420,1
|
|
20230829,150700,1015715820,8390,8420,8420,8390,86
|
|
20230829,150600,1014994250,8390,8390,8390,8390,0
|
|
20230829,150500,1014994250,8390,8410,8410,8390,240
|
|
20230829,150400,1012978610,8410,8400,8420,8400,1147
|
|
20230829,150300,1003336510,8390,8400,8400,8390,9
|
|
20230829,150200,1003260950,8400,8400,8400,8400,52
|
|
20230829,150100,1002824150,8400,8410,8420,8400,493
|
|
20230829,150000,998678110,8400,8400,8410,8390,287
|
|
20230829,145900,996267760,8410,8410,8410,8400,1461
|
|
20230829,145800,983980810,8410,8400,8410,8400,312
|
|
20230829,145700,981359030,8400,8400,8400,8400,513
|
|
20230829,145600,977049830,8400,8400,8400,8400,119
|
|
20230829,145500,976050230,8400,8400,8400,8400,497
|
|
20230829,145400,971875430,8400,8400,8400,8400,84
|
|
20230829,145300,971169830,8400,8390,8400,8390,588
|
|
20230829,145200,966235880,8390,8390,8390,8390,42
|
|
20230829,145100,965883500,8390,8390,8390,8390,174
|
|
20230829,145000,964423640,8390,8380,8390,8380,1064
|
|
20230829,144900,955505690,8380,8380,8380,8370,1190
|
|
20230829,144800,945544190,8380,8380,8380,8380,54
|
|
20230829,144700,945091670,8380,8380,8380,8380,234
|
|
20230829,144600,943130750,8380,8380,8380,8380,298
|
|
20230829,144500,940633510,8380,8380,8380,8380,50
|
|
20230829,144400,940214510,8370,8360,8370,8360,252
|
|
20230829,144300,938106970,8360,8360,8370,8360,89
|
|
20230829,144200,937362830,8360,8370,8370,8360,5354
|
|
20230829,144100,892589850,8380,8380,8380,8380,1
|
|
20230829,144000,892581470,8380,8390,8390,8380,197
|
|
20230829,143900,890929640,8370,8380,8380,8370,18
|
|
20230829,143800,890778830,8380,8390,8390,8380,1063
|
|
20230829,143700,881870880,8390,8390,8390,8390,117
|
|
20230829,143600,880889250,8390,8390,8390,8390,910
|
|
20230829,143500,873254350,8390,8370,8390,8370,12
|
|
20230829,143400,873153710,8370,8380,8380,8370,1773
|
|
20230829,143300,858310320,8390,8400,8400,8390,124
|
|
20230829,143200,857269760,8400,8400,8400,8400,100
|
|
20230829,143100,856429760,8400,8400,8400,8400,1
|
|
20230829,143000,856421360,8390,8390,8390,8390,236
|
|
20230829,142900,854441320,8390,8390,8390,8390,0
|
|
20230829,142800,854441320,8390,8390,8390,8390,1
|
|
20230829,142700,854432930,8390,8390,8390,8390,483
|
|
20230829,142600,850380560,8390,8390,8390,8390,0
|
|
20230829,142500,850380560,8390,8390,8390,8390,648
|
|
20230829,142400,844943840,8380,8380,8380,8380,100
|
|
20230829,142300,844105840,8380,8380,8380,8380,1311
|
|
20230829,142200,833119660,8390,8390,8390,8390,582
|
|
20230829,142100,828236680,8390,8390,8390,8390,29
|
|
20230829,142000,827993370,8400,8400,8400,8400,69
|
|
20230829,141900,827413770,8400,8400,8400,8400,553
|
|
20230829,141800,822768570,8400,8410,8410,8400,1074
|
|
20230829,141700,813746240,8400,8390,8400,8390,916
|
|
20230829,141600,806052340,8390,8390,8390,8390,0
|
|
20230829,141500,806052340,8390,8380,8390,8380,1074
|
|
20230829,141400,797046000,8380,8380,8380,8380,120
|
|
20230829,141300,796040400,8390,8390,8390,8390,300
|
|
20230829,141200,793523400,8380,8380,8380,8380,100
|
|
20230829,141100,792685400,8390,8390,8390,8390,0
|
|
20230829,141000,792685400,8390,8390,8390,8390,59
|
|
20230829,140900,792190390,8390,8370,8390,8370,2510
|
|
20230829,140800,771173890,8360,8360,8360,8360,101
|
|
20230829,140700,770329530,8360,8360,8360,8360,10
|
|
20230829,140600,770245930,8360,8360,8360,8360,28
|
|
20230829,140500,770011850,8360,8360,8360,8360,0
|
|
20230829,140400,770011850,8360,8350,8360,8350,549
|
|
20230829,140300,765427690,8350,8350,8350,8350,310
|
|
20230829,140200,762839190,8350,8360,8360,8350,21
|
|
20230829,140100,762663830,8360,8360,8360,8360,39
|
|
20230829,140000,762337790,8360,8360,8360,8360,342
|
|
20230829,135900,759478670,8370,8370,8370,8370,80
|
|
20230829,135800,758809070,8360,8360,8360,8360,103
|
|
20230829,135700,757947990,8360,8350,8360,8350,685
|
|
20230829,135600,752221690,8350,8360,8360,8350,26
|
|
20230829,135500,752004580,8360,8360,8360,8360,32
|
|
20230829,135400,751737060,8360,8360,8360,8360,2
|
|
20230829,135300,751720340,8350,8340,8350,8330,664
|
|
20230829,135200,746181160,8340,8340,8340,8340,41
|
|
20230829,135100,745839220,8330,8330,8330,8330,3
|
|
20230829,135000,745814230,8330,8340,8340,8330,23
|
|
20230829,134900,745622420,8330,8330,8330,8330,10
|
|
20230829,134800,745539120,8330,8330,8330,8330,2
|
|
20230829,134700,745522460,8330,8330,8330,8330,10
|
|
20230829,134600,745439160,8340,8340,8340,8340,7
|
|
20230829,134500,745380780,8340,8340,8340,8340,0
|
|
20230829,134400,745380780,8340,8340,8340,8340,20
|
|
20230829,134300,745213980,8340,8340,8340,8340,0
|
|
20230829,134200,745213980,8340,8330,8340,8330,73
|
|
20230829,134100,744605360,8330,8330,8330,8330,240
|
|
20230829,134000,742606160,8330,8330,8340,8330,685
|
|
20230829,133900,736899960,8340,8340,8340,8340,145
|
|
20230829,133800,735690660,8340,8340,8340,8340,722
|
|
20230829,133700,729669180,8350,8350,8350,8350,20
|
|
20230829,133600,729502180,8350,8350,8350,8350,100
|
|
20230829,133500,728667180,8360,8350,8360,8350,2
|
|
20230829,133400,728650470,8350,8350,8350,8350,20
|
|
20230829,133300,728483470,8360,8340,8360,8340,1269
|
|
20230829,133200,717883650,8340,8340,8340,8340,239
|
|
20230829,133100,715890390,8340,8340,8340,8340,60
|
|
20230829,133000,715389990,8340,8340,8350,8330,1927
|
|
20230829,132900,699337540,8330,8340,8340,8330,2333
|
|
20230829,132800,679902070,8340,8340,8340,8340,912
|
|
20230829,132700,672295990,8340,8340,8340,8340,939
|
|
20230829,132600,664464730,8340,8340,8340,8340,1378
|
|
20230829,132500,652972210,8350,8350,8350,8340,231
|
|
20230829,132400,651043460,8350,8350,8350,8350,231
|
|
20230829,132300,649114610,8340,8360,8360,8340,2468
|
|
20230829,132200,628508290,8360,8360,8360,8360,1413
|
|
20230829,132100,616695610,8360,8360,8360,8360,0
|
|
20230829,132000,616695610,8360,8360,8360,8360,12
|
|
20230829,131900,616595290,8370,8370,8370,8370,2
|
|
20230829,131800,616578550,8360,8370,8370,8360,335
|
|
20230829,131700,613777690,8370,8360,8370,8360,501
|
|
20230829,131600,609589320,8370,8370,8370,8370,623
|
|
20230829,131500,604374810,8370,8370,8370,8370,10
|
|
20230829,131400,604291110,8370,8370,8370,8370,11
|
|
20230829,131300,604199040,8370,8370,8370,8370,0
|
|
20230829,131200,604199040,8370,8360,8370,8360,132
|
|
20230829,131100,603095360,8370,8370,8370,8370,0
|
|
20230829,131000,603095360,8370,8370,8370,8360,354
|
|
20230829,130900,600134380,8370,8370,8370,8370,91
|
|
20230829,130800,599372710,8370,8380,8380,8370,596
|
|
20230829,130700,594383990,8380,8380,8380,8380,30
|
|
20230829,130600,594132590,8380,8370,8380,8370,56
|
|
20230829,130500,593663850,8370,8380,8380,8370,149
|
|
20230829,130400,592416690,8370,8370,8370,8370,1
|
|
20230829,130300,592408320,8370,8370,8370,8370,440
|
|
20230829,130200,588725520,8370,8370,8370,8370,300
|
|
20230829,130100,586214520,8370,8370,8370,8370,0
|
|
20230829,130000,586214520,8370,8380,8380,8370,102
|
|
20230829,125900,585360760,8370,8370,8370,8370,300
|
|
20230829,125800,582849760,8370,8370,8370,8370,0
|
|
20230829,125700,582849760,8370,8370,8370,8370,100
|
|
20230829,125600,582012760,8380,8380,8380,8380,15
|
|
20230829,125500,581887060,8380,8380,8380,8380,2
|
|
20230829,125400,581870300,8380,8380,8380,8380,135
|
|
20230829,125300,580739000,8380,8380,8380,8380,10
|
|
20230829,125200,580655200,8380,8380,8380,8380,486
|
|
20230829,125100,576582520,8380,8380,8380,8380,2
|
|
20230829,125000,576565760,8390,8390,8390,8390,0
|
|
20230829,124900,576565760,8390,8390,8390,8390,3
|
|
20230829,124800,576540590,8390,8390,8390,8390,0
|
|
20230829,124700,576540590,8390,8390,8390,8390,0
|
|
20230829,124600,576540590,8390,8390,8390,8390,10
|
|
20230829,124500,576456690,8380,8390,8390,8380,8
|
|
20230829,124400,576389620,8380,8390,8390,8380,19
|
|
20230829,124300,576230370,8390,8380,8390,8380,100
|
|
20230829,124200,575391870,8380,8380,8380,8380,0
|
|
20230829,124100,575391870,8380,8380,8380,8380,20
|
|
20230829,124000,575224270,8380,8380,8380,8380,20
|
|
20230829,123900,575056670,8370,8380,8380,8370,1395
|
|
20230829,123800,563369570,8380,8380,8380,8380,0
|
|
20230829,123700,563369570,8380,8380,8380,8380,0
|
|
20230829,123600,563369570,8380,8380,8380,8380,300
|
|
20230829,123500,560855570,8380,8380,8380,8380,83
|
|
20230829,123400,560160030,8380,8380,8380,8380,1002
|
|
20230829,123300,551763270,8380,8380,8380,8380,2
|
|
20230829,123200,551746510,8380,8380,8380,8380,0
|
|
20230829,123100,551746510,8380,8380,8380,8380,139
|
|
20230829,123000,550581690,8380,8380,8380,8380,35
|
|
20230829,122900,550288390,8390,8390,8390,8390,21
|
|
20230829,122800,550112200,8380,8380,8380,8380,211
|
|
20230829,122700,548344020,8380,8390,8390,8380,146
|
|
20230829,122600,547120080,8390,8390,8390,8390,0
|
|
20230829,122500,547120080,8390,8390,8390,8390,5
|
|
20230829,122400,547078130,8390,8390,8390,8390,3
|
|
20230829,122300,547052960,8390,8390,8390,8390,0
|
|
20230829,122200,547052960,8390,8390,8390,8390,0
|
|
20230829,122100,547052960,8390,8390,8390,8390,118
|
|
20230829,122000,546062940,8390,8390,8390,8390,150
|
|
20230829,121900,544804440,8390,8390,8390,8390,200
|
|
20230829,121800,543126440,8390,8390,8390,8390,0
|
|
20230829,121700,543126440,8390,8380,8390,8380,120
|
|
20230829,121600,542120640,8390,8380,8390,8380,479
|
|
20230829,121500,538102030,8390,8390,8390,8390,6
|
|
20230829,121400,538051690,8390,8390,8390,8390,310
|
|
20230829,121300,535450790,8380,8380,8380,8380,41
|
|
20230829,121200,535107210,8380,8380,8380,8380,30
|
|
20230829,121100,534855810,8380,8380,8380,8380,0
|
|
20230829,121000,534855810,8380,8380,8380,8380,36
|
|
20230829,120900,534554130,8380,8380,8380,8380,0
|
|
20230829,120800,534554130,8380,8380,8380,8380,0
|
|
20230829,120700,534554130,8380,8380,8380,8380,317
|
|
20230829,120600,531897670,8380,8380,8380,8380,14
|
|
20230829,120500,531780350,8380,8370,8380,8370,46
|
|
20230829,120400,531395310,8370,8370,8370,8370,0
|
|
20230829,120300,531395310,8370,8370,8370,8370,1003
|
|
20230829,120200,523000200,8390,8390,8390,8390,1
|
|
20230829,120100,522991810,8380,8380,8380,8380,0
|
|
20230829,120000,522991810,8380,8380,8380,8380,1182
|
|
20230829,115900,513086650,8380,8380,8380,8380,0
|
|
20230829,115800,513086650,8380,8380,8380,8380,0
|
|
20230829,115700,513086650,8380,8380,8380,8380,919
|
|
20230829,115600,505385430,8380,8380,8380,8380,389
|
|
20230829,115500,502125610,8380,8370,8380,8370,13
|
|
20230829,115400,502016770,8380,8380,8380,8380,102
|
|
20230829,115300,501162010,8380,8380,8380,8380,131
|
|
20230829,115200,500064230,8380,8380,8380,8380,0
|
|
20230829,115100,500064230,8380,8380,8380,8380,440
|
|
20230829,115000,496377030,8380,8380,8380,8380,8
|
|
20230829,114900,496309990,8380,8380,8380,8380,8
|
|
20230829,114800,496242950,8380,8380,8380,8380,228
|
|
20230829,114700,494332310,8380,8380,8380,8380,0
|
|
20230829,114600,494332310,8380,8380,8390,8380,14
|
|
20230829,114500,494214890,8380,8380,8380,8380,5
|
|
20230829,114400,494172990,8390,8390,8390,8390,95
|
|
20230829,114300,493375940,8390,8380,8390,8380,47
|
|
20230829,114200,492982030,8380,8380,8380,8380,4
|
|
20230829,114100,492948510,8390,8390,8390,8390,69
|
|
20230829,114000,492369600,8390,8400,8400,8390,38
|
|
20230829,113900,492050700,8390,8390,8390,8390,279
|
|
20230829,113800,489709890,8390,8390,8390,8390,0
|
|
20230829,113700,489709890,8390,8390,8390,8390,0
|
|
20230829,113600,489709890,8390,8390,8390,8390,0
|
|
20230829,113500,489709890,8390,8400,8400,8390,45
|
|
20230829,113400,489331990,8400,8400,8400,8400,0
|
|
20230829,113300,489331990,8400,8390,8400,8390,822
|
|
20230829,113200,482435400,8390,8390,8390,8390,52
|
|
20230829,113100,481999120,8400,8400,8400,8400,2
|
|
20230829,113000,481982320,8400,8400,8400,8400,513
|
|
20230829,112900,477673120,8400,8400,8400,8400,0
|
|
20230829,112800,477673120,8400,8400,8400,8400,54
|
|
20230829,112700,477219520,8400,8400,8400,8400,3
|
|
20230829,112600,477194320,8400,8400,8400,8400,0
|
|
20230829,112500,477194320,8400,8400,8400,8400,0
|
|
20230829,112400,477194320,8400,8400,8400,8400,102
|
|
20230829,112300,476337520,8410,8410,8410,8410,20
|
|
20230829,112200,476169320,8410,8410,8410,8410,15
|
|
20230829,112100,476043170,8410,8410,8410,8410,0
|
|
20230829,112000,476043170,8410,8410,8410,8410,35
|
|
20230829,111900,475748820,8400,8400,8400,8400,0
|
|
20230829,111800,475748820,8400,8410,8410,8400,252
|
|
20230829,111700,473632000,8400,8400,8400,8400,571
|
|
20230829,111600,468835600,8400,8400,8400,8400,1
|
|
20230829,111500,468827200,8400,8400,8400,8400,10
|
|
20230829,111400,468743200,8390,8400,8400,8390,40
|
|
20230829,111300,468407400,8400,8400,8400,8400,1
|
|
20230829,111200,468399000,8410,8400,8410,8400,121
|
|
20230829,111100,467381400,8390,8400,8400,8390,53
|
|
20230829,111000,466936700,8410,8410,8410,8410,3
|
|
20230829,110900,466911470,8410,8400,8410,8400,1657
|
|
20230829,110800,452991420,8390,8380,8390,8360,796
|
|
20230829,110700,446318190,8390,8380,8390,8380,1277
|
|
20230829,110600,435613940,8370,8380,8380,8350,1785
|
|
20230829,110500,420684920,8380,8380,8380,8380,500
|
|
20230829,110400,416494920,8380,8380,8380,8380,50
|
|
20230829,110300,416075920,8380,8390,8390,8380,163
|
|
20230829,110200,414709970,8390,8390,8390,8390,151
|
|
20230829,110100,413443080,8390,8390,8390,8390,79
|
|
20230829,110000,412780270,8400,8400,8400,8400,450
|
|
20230829,105900,409000270,8400,8400,8400,8400,2
|
|
20230829,105800,408983470,8400,8400,8400,8400,303
|
|
20230829,105700,406438270,8400,8390,8400,8390,3
|
|
20230829,105600,406413080,8390,8390,8390,8390,426
|
|
20230829,105500,402838940,8370,8370,8370,8370,171
|
|
20230829,105400,401407670,8360,8360,8360,8360,0
|
|
20230829,105300,401407670,8360,8390,8390,8360,2124
|
|
20230829,105200,383640100,8380,8380,8380,8380,1000
|
|
20230829,105100,375260100,8380,8390,8390,8380,397
|
|
20230829,105000,371931270,8390,8390,8390,8390,155
|
|
20230829,104900,370630820,8390,8390,8390,8390,100
|
|
20230829,104800,369791820,8390,8400,8400,8380,487
|
|
20230829,104700,365708900,8400,8400,8400,8400,212
|
|
20230829,104600,363928100,8390,8390,8390,8390,150
|
|
20230829,104500,362669600,8390,8390,8390,8390,420
|
|
20230829,104400,359145800,8390,8390,8390,8390,218
|
|
20230829,104300,357316780,8390,8380,8390,8380,14
|
|
20230829,104200,357199450,8390,8390,8390,8390,1
|
|
20230829,104100,357191060,8380,8380,8380,8380,0
|
|
20230829,104000,357191060,8380,8380,8380,8380,180
|
|
20230829,103900,355682660,8380,8380,8380,8380,1
|
|
20230829,103800,355674280,8380,8390,8390,8380,42
|
|
20230829,103700,355322310,8380,8390,8390,8380,972
|
|
20230829,103600,347175320,8410,8400,8410,8400,61
|
|
20230829,103500,346662910,8400,8400,8400,8400,500
|
|
20230829,103400,342462910,8400,8400,8400,8390,3804
|
|
20230829,103300,310528570,8400,8400,8400,8400,522
|
|
20230829,103200,306143770,8410,8410,8410,8410,102
|
|
20230829,103100,305285950,8410,8410,8410,8410,4
|
|
20230829,103000,305252310,8410,8410,8410,8410,3
|
|
20230829,102900,305227080,8400,8410,8410,8400,52
|
|
20230829,102800,304790260,8410,8410,8410,8410,263
|
|
20230829,102700,302578430,8410,8410,8410,8410,0
|
|
20230829,102600,302578430,8410,8410,8410,8410,150
|
|
20230829,102500,301316930,8410,8410,8410,8410,305
|
|
20230829,102400,298751880,8410,8410,8410,8410,50
|
|
20230829,102300,298331380,8420,8420,8420,8420,0
|
|
20230829,102200,298331380,8420,8420,8420,8420,1
|
|
20230829,102100,298322960,8420,8420,8420,8420,4
|
|
20230829,102000,298289280,8410,8410,8410,8410,3
|
|
20230829,101900,298264050,8420,8420,8420,8420,0
|
|
20230829,101800,298264050,8420,8420,8420,8420,17
|
|
20230829,101700,298120910,8420,8410,8420,8410,6
|
|
20230829,101600,298070400,8410,8410,8410,8410,130
|
|
20230829,101500,296977100,8410,8410,8410,8410,395
|
|
20230829,101400,293655150,8410,8410,8410,8410,40
|
|
20230829,101300,293318750,8420,8420,8420,8420,143
|
|
20230829,101200,292114690,8420,8420,8420,8420,227
|
|
20230829,101100,290203350,8420,8430,8430,8420,461
|
|
20230829,101000,286321720,8420,8420,8420,8420,0
|
|
20230829,100900,286321720,8420,8420,8420,8420,10
|
|
20230829,100800,286237520,8420,8420,8420,8420,0
|
|
20230829,100700,286237520,8420,8420,8420,8420,81
|
|
20230829,100600,285555500,8420,8420,8420,8420,183
|
|
20230829,100500,284014640,8420,8430,8430,8420,14
|
|
20230829,100400,283896740,8420,8430,8430,8420,491
|
|
20230829,100300,279762500,8420,8420,8420,8420,130
|
|
20230829,100200,278667900,8430,8430,8430,8430,0
|
|
20230829,100100,278667900,8430,8420,8430,8420,110
|
|
20230829,100000,277740780,8420,8430,8430,8420,381
|
|
20230829,095900,274532450,8430,8430,8430,8420,254
|
|
20230829,095800,272392400,8430,8420,8430,8420,90
|
|
20230829,095700,271634200,8430,8430,8430,8430,125
|
|
20230829,095600,270580450,8430,8440,8440,8430,44
|
|
20230829,095500,270209510,8440,8430,8440,8430,92
|
|
20230829,095400,269433830,8430,8430,8430,8430,101
|
|
20230829,095300,268582400,8430,8430,8430,8430,20
|
|
20230829,095200,268413800,8440,8440,8440,8440,164
|
|
20230829,095100,267029640,8440,8430,8440,8430,1221
|
|
20230829,095000,256725560,8430,8430,8430,8430,75
|
|
20230829,094900,256093310,8430,8430,8430,8430,100
|
|
20230829,094800,255250310,8430,8430,8430,8430,36
|
|
20230829,094700,254946830,8430,8440,8440,8430,742
|
|
20230829,094600,248688290,8440,8400,8440,8400,1257
|
|
20230829,094500,238105810,8410,8420,8420,8410,311
|
|
20230829,094400,235490280,8420,8420,8420,8420,280
|
|
20230829,094300,233132680,8410,8410,8410,8410,0
|
|
20230829,094200,233132680,8410,8410,8410,8410,150
|
|
20230829,094100,231871180,8410,8420,8420,8410,63
|
|
20230829,094000,231340910,8430,8430,8430,8430,200
|
|
20230829,093900,229654910,8420,8430,8430,8420,153
|
|
20230829,093800,228365440,8430,8430,8430,8430,186
|
|
20230829,093700,226797460,8440,8430,8440,8430,153
|
|
20230829,093600,225507620,8430,8410,8430,8410,199
|
|
20230829,093500,223833430,8410,8400,8410,8400,94
|
|
20230829,093400,223043800,8410,8410,8410,8410,3
|
|
20230829,093300,223018570,8410,8410,8430,8400,601
|
|
20230829,093200,217964840,8430,8410,8430,8400,902
|
|
20230829,093100,210386520,8430,8430,8430,8430,1
|
|
20230829,093000,210378090,8410,8420,8420,8400,245
|
|
20230829,092900,208318990,8410,8430,8430,8410,1293
|
|
20230829,092800,197435070,8430,8440,8440,8430,1124
|
|
20230829,092700,187951600,8450,8450,8450,8450,20
|
|
20230829,092600,187782600,8450,8450,8450,8450,659
|
|
20230829,092500,182214050,8450,8470,8470,8450,396
|
|
20230829,092400,178867470,8470,8430,8470,8430,1725
|
|
20230829,092300,164317110,8420,8450,8450,8420,969
|
|
20230829,092200,156137000,8450,8450,8450,8450,241
|
|
20230829,092100,154100550,8450,8450,8450,8450,10
|
|
20230829,092000,154016050,8450,8460,8460,8450,355
|
|
20230829,091900,151015520,8460,8480,8480,8450,606
|
|
20230829,091800,145888160,8490,8470,8490,8470,1515
|
|
20230829,091700,133052290,8460,8430,8460,8430,2365
|
|
20230829,091600,113068140,8430,8450,8450,8430,237
|
|
20230829,091500,111069110,8450,8450,8450,8440,181
|
|
20230829,091400,109540870,8450,8450,8450,8450,20
|
|
20230829,091300,109371870,8450,8460,8460,8440,401
|
|
20230829,091200,105983420,8460,8450,8470,8450,1446
|
|
20230829,091100,93753530,8450,8420,8460,8420,944
|
|
20230829,091000,85786310,8410,8380,8410,8370,580
|
|
20230829,090900,80921350,8380,8410,8410,8380,858
|
|
20230829,090800,73729730,8410,8400,8410,8400,485
|
|
20230829,090700,69655180,8380,8410,8420,8380,872
|
|
20230829,090600,62336830,8420,8460,8460,8420,751
|
|
20230829,090500,56005870,8440,8450,8460,8440,259
|
|
20230829,090400,53817370,8450,8450,8450,8450,158
|
|
20230829,090300,52482270,8440,8470,8470,8440,1277
|
|
20230829,090200,41684520,8470,8460,8490,8460,1046
|
|
20230829,090100,32813940,8460,8480,8480,8420,619
|
|
20230829,090000,27587750,8420,8340,8490,8340,3304
|