692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,202900,392546140,5390,5390,5390,5390,884
|
|
20230828,202800,392546140,5390,5390,5390,5390,0
|
|
20230828,202700,392546140,5390,5390,5390,5390,0
|
|
20230828,202600,392546140,5390,5390,5390,5390,0
|
|
20230828,202500,392546140,5390,5390,5390,5390,0
|
|
20230828,202400,392546140,5390,5390,5390,5390,0
|
|
20230828,202300,392546140,5390,5390,5390,5390,0
|
|
20230828,202200,392546140,5390,5390,5390,5390,0
|
|
20230828,202100,392546140,5390,5390,5390,5390,0
|
|
20230828,202000,392546140,5390,5390,5390,5390,0
|
|
20230828,201900,392546140,5390,5390,5390,5390,0
|
|
20230828,201800,392546140,5390,5390,5390,5390,0
|
|
20230828,201700,392546140,5390,5390,5390,5390,0
|
|
20230828,201600,392546140,5390,5390,5390,5390,0
|
|
20230828,201500,392546140,5390,5390,5390,5390,0
|
|
20230828,201400,392546140,5390,5390,5390,5390,0
|
|
20230828,201300,392546140,5390,5390,5390,5390,0
|
|
20230828,201200,392546140,5390,5390,5390,5390,0
|
|
20230828,201100,392546140,5390,5390,5390,5390,0
|
|
20230828,201000,392546140,5390,5390,5390,5390,0
|
|
20230828,200900,392546140,5390,5390,5390,5390,0
|
|
20230828,200800,392546140,5390,5390,5390,5390,0
|
|
20230828,200700,392546140,5390,5390,5390,5390,0
|
|
20230828,200600,392546140,5390,5390,5390,5390,0
|
|
20230828,200500,392546140,5390,5390,5390,5390,0
|
|
20230828,200400,392546140,5390,5390,5390,5390,0
|
|
20230828,200300,392546140,5390,5390,5390,5390,0
|
|
20230828,200200,392546140,5390,5390,5390,5390,0
|
|
20230828,200100,392546140,5390,5390,5390,5390,0
|
|
20230828,200000,392546140,5390,5390,5390,5390,0
|
|
20230828,195900,392546140,5390,5390,5390,5390,884
|
|
20230828,195800,392546140,5390,5390,5390,5390,0
|
|
20230828,195700,392546140,5390,5390,5390,5390,0
|
|
20230828,195600,392546140,5390,5390,5390,5390,0
|
|
20230828,195500,392546140,5390,5390,5390,5390,0
|
|
20230828,195400,392546140,5390,5390,5390,5390,0
|
|
20230828,195300,392546140,5390,5390,5390,5390,0
|
|
20230828,195200,392546140,5390,5390,5390,5390,0
|
|
20230828,195100,392546140,5390,5390,5390,5390,0
|
|
20230828,195000,392546140,5390,5390,5390,5390,0
|
|
20230828,194900,392546140,5390,5390,5390,5390,0
|
|
20230828,194800,392546140,5390,5390,5390,5390,0
|
|
20230828,194700,392546140,5390,5390,5390,5390,0
|
|
20230828,194600,392546140,5390,5390,5390,5390,0
|
|
20230828,194500,392546140,5390,5390,5390,5390,0
|
|
20230828,194400,392546140,5390,5390,5390,5390,0
|
|
20230828,194300,392546140,5390,5390,5390,5390,0
|
|
20230828,194200,392546140,5390,5390,5390,5390,0
|
|
20230828,194100,392546140,5390,5390,5390,5390,0
|
|
20230828,194000,392546140,5390,5390,5390,5390,0
|
|
20230828,193900,392546140,5390,5390,5390,5390,0
|
|
20230828,193800,392546140,5390,5390,5390,5390,0
|
|
20230828,193700,392546140,5390,5390,5390,5390,0
|
|
20230828,193600,392546140,5390,5390,5390,5390,0
|
|
20230828,193500,392546140,5390,5390,5390,5390,0
|
|
20230828,193400,392546140,5390,5390,5390,5390,0
|
|
20230828,193300,392546140,5390,5390,5390,5390,0
|
|
20230828,193200,392546140,5390,5390,5390,5390,0
|
|
20230828,193100,392546140,5390,5390,5390,5390,0
|
|
20230828,193000,392546140,5390,5390,5390,5390,0
|
|
20230828,192900,392546140,5390,5390,5390,5390,884
|
|
20230828,192800,392546140,5390,5390,5390,5390,0
|
|
20230828,192700,392546140,5390,5390,5390,5390,0
|
|
20230828,192600,392546140,5390,5390,5390,5390,0
|
|
20230828,192500,392546140,5390,5390,5390,5390,0
|
|
20230828,192400,392546140,5390,5390,5390,5390,0
|
|
20230828,192300,392546140,5390,5390,5390,5390,0
|
|
20230828,192200,392546140,5390,5390,5390,5390,0
|
|
20230828,192100,392546140,5390,5390,5390,5390,0
|
|
20230828,192000,392546140,5390,5390,5390,5390,0
|
|
20230828,191900,392546140,5390,5390,5390,5390,0
|
|
20230828,191800,392546140,5390,5390,5390,5390,0
|
|
20230828,191700,392546140,5390,5390,5390,5390,0
|
|
20230828,191600,392546140,5390,5390,5390,5390,0
|
|
20230828,191500,392546140,5390,5390,5390,5390,0
|
|
20230828,191400,392546140,5390,5390,5390,5390,0
|
|
20230828,191300,392546140,5390,5390,5390,5390,0
|
|
20230828,191200,392546140,5390,5390,5390,5390,0
|
|
20230828,191100,392546140,5390,5390,5390,5390,0
|
|
20230828,191000,392546140,5390,5390,5390,5390,0
|
|
20230828,190900,392546140,5390,5390,5390,5390,0
|
|
20230828,190800,392546140,5390,5390,5390,5390,0
|
|
20230828,190700,392546140,5390,5390,5390,5390,0
|
|
20230828,190600,392546140,5390,5390,5390,5390,0
|
|
20230828,190500,392546140,5390,5390,5390,5390,0
|
|
20230828,190400,392546140,5390,5390,5390,5390,0
|
|
20230828,190300,392546140,5390,5390,5390,5390,0
|
|
20230828,190200,392546140,5390,5390,5390,5390,0
|
|
20230828,190100,392546140,5390,5390,5390,5390,0
|
|
20230828,190000,392546140,5390,5390,5390,5390,0
|
|
20230828,185900,392546140,5390,5390,5390,5390,884
|
|
20230828,185800,392546140,5390,5390,5390,5390,0
|
|
20230828,185700,392546140,5390,5390,5390,5390,0
|
|
20230828,185600,392546140,5390,5390,5390,5390,0
|
|
20230828,185500,392546140,5390,5390,5390,5390,0
|
|
20230828,185400,392546140,5390,5390,5390,5390,0
|
|
20230828,185300,392546140,5390,5390,5390,5390,0
|
|
20230828,185200,392546140,5390,5390,5390,5390,0
|
|
20230828,185100,392546140,5390,5390,5390,5390,0
|
|
20230828,185000,392546140,5390,5390,5390,5390,0
|
|
20230828,184900,392546140,5390,5390,5390,5390,0
|
|
20230828,184800,392546140,5390,5390,5390,5390,0
|
|
20230828,184700,392546140,5390,5390,5390,5390,0
|
|
20230828,184600,392546140,5390,5390,5390,5390,0
|
|
20230828,184500,392546140,5390,5390,5390,5390,0
|
|
20230828,184400,392546140,5390,5390,5390,5390,0
|
|
20230828,184300,392546140,5390,5390,5390,5390,0
|
|
20230828,184200,392546140,5390,5390,5390,5390,0
|
|
20230828,184100,392546140,5390,5390,5390,5390,0
|
|
20230828,184000,392546140,5390,5390,5390,5390,0
|
|
20230828,183900,392546140,5390,5390,5390,5390,0
|
|
20230828,183800,392546140,5390,5390,5390,5390,0
|
|
20230828,183700,392546140,5390,5390,5390,5390,0
|
|
20230828,183600,392546140,5390,5390,5390,5390,0
|
|
20230828,183500,392546140,5390,5390,5390,5390,0
|
|
20230828,183400,392546140,5390,5390,5390,5390,0
|
|
20230828,183300,392546140,5390,5390,5390,5390,0
|
|
20230828,183200,392546140,5390,5390,5390,5390,0
|
|
20230828,183100,392546140,5390,5390,5390,5390,0
|
|
20230828,183000,392546140,5390,5390,5390,5390,0
|
|
20230828,182900,392546140,5390,5390,5390,5390,884
|
|
20230828,182800,392546140,5390,5390,5390,5390,0
|
|
20230828,182700,392546140,5390,5390,5390,5390,0
|
|
20230828,182600,392546140,5390,5390,5390,5390,0
|
|
20230828,182500,392546140,5390,5390,5390,5390,0
|
|
20230828,182400,392546140,5390,5390,5390,5390,0
|
|
20230828,182300,392546140,5390,5390,5390,5390,0
|
|
20230828,182200,392546140,5390,5390,5390,5390,0
|
|
20230828,182100,392546140,5390,5390,5390,5390,0
|
|
20230828,182000,392546140,5390,5390,5390,5390,0
|
|
20230828,181900,392546140,5390,5390,5390,5390,0
|
|
20230828,181800,392546140,5390,5390,5390,5390,0
|
|
20230828,181700,392546140,5390,5390,5390,5390,0
|
|
20230828,181600,392546140,5390,5390,5390,5390,0
|
|
20230828,181500,392546140,5390,5390,5390,5390,0
|
|
20230828,181400,392546140,5390,5390,5390,5390,0
|
|
20230828,181300,392546140,5390,5390,5390,5390,0
|
|
20230828,181200,392546140,5390,5390,5390,5390,0
|
|
20230828,181100,392546140,5390,5390,5390,5390,0
|
|
20230828,181000,392546140,5390,5390,5390,5390,0
|
|
20230828,180900,392546140,5390,5390,5390,5390,0
|
|
20230828,180800,392546140,5390,5390,5390,5390,0
|
|
20230828,180700,392546140,5390,5390,5390,5390,0
|
|
20230828,180600,392546140,5390,5390,5390,5390,0
|
|
20230828,180500,392546140,5390,5390,5390,5390,0
|
|
20230828,180400,392546140,5390,5390,5390,5390,0
|
|
20230828,180300,392546140,5390,5390,5390,5390,0
|
|
20230828,180200,392546140,5390,5390,5390,5390,0
|
|
20230828,180100,392546140,5390,5390,5390,5390,0
|
|
20230828,180000,392546140,5390,5390,5390,5390,0
|
|
20230828,175900,392546140,5390,5390,5390,5390,884
|
|
20230828,175800,392546140,5390,5390,5390,5390,0
|
|
20230828,175700,392546140,5390,5390,5390,5390,0
|
|
20230828,175600,392546140,5390,5390,5390,5390,0
|
|
20230828,175500,392546140,5390,5390,5390,5390,0
|
|
20230828,175400,392546140,5390,5390,5390,5390,0
|
|
20230828,175300,392546140,5390,5390,5390,5390,0
|
|
20230828,175200,392546140,5390,5390,5390,5390,0
|
|
20230828,175100,392546140,5390,5390,5390,5390,0
|
|
20230828,175000,392546140,5390,5390,5390,5390,0
|
|
20230828,174900,392546140,5390,5390,5390,5390,0
|
|
20230828,174800,392546140,5390,5390,5390,5390,0
|
|
20230828,174700,392546140,5390,5390,5390,5390,0
|
|
20230828,174600,392546140,5390,5390,5390,5390,0
|
|
20230828,174500,392546140,5390,5390,5390,5390,0
|
|
20230828,174400,392546140,5390,5390,5390,5390,0
|
|
20230828,174300,392546140,5390,5390,5390,5390,0
|
|
20230828,174200,392546140,5390,5390,5390,5390,0
|
|
20230828,174100,392546140,5390,5390,5390,5390,0
|
|
20230828,174000,392546140,5390,5390,5390,5390,0
|
|
20230828,173900,392546140,5390,5390,5390,5390,0
|
|
20230828,173800,392546140,5390,5390,5390,5390,0
|
|
20230828,173700,392546140,5390,5390,5390,5390,0
|
|
20230828,173600,392546140,5390,5390,5390,5390,0
|
|
20230828,173500,392546140,5390,5390,5390,5390,0
|
|
20230828,173400,392546140,5390,5390,5390,5390,0
|
|
20230828,173300,392546140,5390,5390,5390,5390,0
|
|
20230828,173200,392546140,5390,5390,5390,5390,0
|
|
20230828,173100,392546140,5390,5390,5390,5390,0
|
|
20230828,173000,392546140,5390,5390,5390,5390,0
|
|
20230828,172900,392546140,5390,5390,5390,5390,884
|
|
20230828,172800,392546140,5390,5390,5390,5390,0
|
|
20230828,172700,392546140,5390,5390,5390,5390,0
|
|
20230828,172600,392546140,5390,5390,5390,5390,0
|
|
20230828,172500,392546140,5390,5390,5390,5390,0
|
|
20230828,172400,392546140,5390,5390,5390,5390,0
|
|
20230828,172300,392546140,5390,5390,5390,5390,0
|
|
20230828,172200,392546140,5390,5390,5390,5390,0
|
|
20230828,172100,392546140,5390,5390,5390,5390,0
|
|
20230828,172000,392546140,5390,5390,5390,5390,0
|
|
20230828,171900,392546140,5390,5390,5390,5390,0
|
|
20230828,171800,392546140,5390,5390,5390,5390,0
|
|
20230828,171700,392546140,5390,5390,5390,5390,0
|
|
20230828,171600,392546140,5390,5390,5390,5390,0
|
|
20230828,171500,392546140,5390,5390,5390,5390,0
|
|
20230828,171400,392546140,5390,5390,5390,5390,0
|
|
20230828,171300,392546140,5390,5390,5390,5390,0
|
|
20230828,171200,392546140,5390,5390,5390,5390,0
|
|
20230828,171100,392546140,5390,5390,5390,5390,0
|
|
20230828,171000,392546140,5390,5390,5390,5390,0
|
|
20230828,170900,392546140,5390,5390,5390,5390,0
|
|
20230828,170800,392546140,5390,5390,5390,5390,0
|
|
20230828,170700,392546140,5390,5390,5390,5390,0
|
|
20230828,170600,392546140,5390,5390,5390,5390,0
|
|
20230828,170500,392546140,5390,5390,5390,5390,0
|
|
20230828,170400,392546140,5390,5390,5390,5390,0
|
|
20230828,170300,392546140,5390,5390,5390,5390,0
|
|
20230828,170200,392546140,5390,5390,5390,5390,0
|
|
20230828,170100,392546140,5390,5390,5390,5390,0
|
|
20230828,170000,392546140,5390,5390,5390,5390,0
|
|
20230828,165900,392546140,5390,5390,5390,5390,884
|
|
20230828,165800,392546140,5390,5390,5390,5390,0
|
|
20230828,165700,392546140,5390,5390,5390,5390,0
|
|
20230828,165600,392546140,5390,5390,5390,5390,0
|
|
20230828,165500,392546140,5390,5390,5390,5390,0
|
|
20230828,165400,392546140,5390,5390,5390,5390,0
|
|
20230828,165300,392546140,5390,5390,5390,5390,0
|
|
20230828,165200,392546140,5390,5390,5390,5390,0
|
|
20230828,165100,392546140,5390,5390,5390,5390,0
|
|
20230828,165000,392546140,5390,5390,5390,5390,0
|
|
20230828,164900,392546140,5390,5390,5390,5390,0
|
|
20230828,164800,392546140,5390,5390,5390,5390,0
|
|
20230828,164700,392546140,5390,5390,5390,5390,0
|
|
20230828,164600,392546140,5390,5390,5390,5390,0
|
|
20230828,164500,392546140,5390,5390,5390,5390,0
|
|
20230828,164400,392546140,5390,5390,5390,5390,0
|
|
20230828,164300,392546140,5390,5390,5390,5390,0
|
|
20230828,164200,392546140,5390,5390,5390,5390,0
|
|
20230828,164100,392546140,5390,5390,5390,5390,0
|
|
20230828,164000,392546140,5390,5390,5390,5390,0
|
|
20230828,163900,392546140,5390,5390,5390,5390,0
|
|
20230828,163800,392546140,5390,5390,5390,5390,0
|
|
20230828,163700,392546140,5390,5390,5390,5390,0
|
|
20230828,163600,392546140,5390,5390,5390,5390,0
|
|
20230828,163500,392546140,5390,5390,5390,5390,0
|
|
20230828,163400,392546140,5390,5390,5390,5390,0
|
|
20230828,163300,392546140,5390,5390,5390,5390,0
|
|
20230828,163200,392546140,5390,5390,5390,5390,0
|
|
20230828,163100,392546140,5390,5390,5390,5390,0
|
|
20230828,163000,392546140,5390,5390,5390,5390,0
|
|
20230828,162900,392546140,5390,5390,5390,5390,884
|
|
20230828,162800,392546140,5390,5390,5390,5390,0
|
|
20230828,162700,392546140,5390,5390,5390,5390,0
|
|
20230828,162600,392546140,5390,5390,5390,5390,0
|
|
20230828,162500,392546140,5390,5390,5390,5390,0
|
|
20230828,162400,392546140,5390,5390,5390,5390,0
|
|
20230828,162300,392546140,5390,5390,5390,5390,0
|
|
20230828,162200,392546140,5390,5390,5390,5390,0
|
|
20230828,162100,392546140,5390,5390,5390,5390,0
|
|
20230828,162000,392546140,5390,5390,5390,5390,0
|
|
20230828,161900,392546140,5390,5390,5390,5390,0
|
|
20230828,161800,392546140,5390,5390,5390,5390,0
|
|
20230828,161700,392546140,5390,5390,5390,5390,0
|
|
20230828,161600,392546140,5390,5390,5390,5390,0
|
|
20230828,161500,392546140,5390,5390,5390,5390,0
|
|
20230828,161400,392546140,5390,5390,5390,5390,0
|
|
20230828,161300,392546140,5390,5390,5390,5390,0
|
|
20230828,161200,392546140,5390,5390,5390,5390,0
|
|
20230828,161100,392546140,5390,5390,5390,5390,0
|
|
20230828,161000,392546140,5390,5390,5390,5390,0
|
|
20230828,160900,392546140,5390,5390,5390,5390,0
|
|
20230828,160800,392546140,5390,5390,5390,5390,0
|
|
20230828,160700,392546140,5390,5390,5390,5390,0
|
|
20230828,160600,392546140,5390,5390,5390,5390,0
|
|
20230828,160500,392546140,5390,5390,5390,5390,0
|
|
20230828,160400,392546140,5390,5390,5390,5390,0
|
|
20230828,160300,392546140,5390,5390,5390,5390,0
|
|
20230828,160200,392546140,5390,5390,5390,5390,0
|
|
20230828,160100,392546140,5390,5390,5390,5390,0
|
|
20230828,160000,392546140,5390,5390,5390,5390,0
|
|
20230828,155900,392546140,5390,5390,5390,5390,884
|
|
20230828,155800,392546140,5390,5390,5390,5390,0
|
|
20230828,155700,392546140,5390,5390,5390,5390,0
|
|
20230828,155600,392546140,5390,5390,5390,5390,0
|
|
20230828,155500,392546140,5390,5390,5390,5390,0
|
|
20230828,155400,392546140,5390,5390,5390,5390,0
|
|
20230828,155300,392546140,5390,5390,5390,5390,0
|
|
20230828,155200,392546140,5390,5390,5390,5390,0
|
|
20230828,155100,392546140,5390,5390,5390,5390,0
|
|
20230828,155000,392546140,5390,5390,5390,5390,0
|
|
20230828,154900,392546140,5390,5390,5390,5390,0
|
|
20230828,154800,392546140,5390,5390,5390,5390,0
|
|
20230828,154700,392546140,5390,5390,5390,5390,0
|
|
20230828,154600,392546140,5390,5390,5390,5390,0
|
|
20230828,154500,392546140,5390,5390,5390,5390,0
|
|
20230828,154400,392546140,5390,5390,5390,5390,0
|
|
20230828,154300,392546140,5390,5390,5390,5390,0
|
|
20230828,154200,392546140,5390,5390,5390,5390,0
|
|
20230828,154100,392546140,5390,5390,5390,5390,0
|
|
20230828,154000,392546140,5390,5390,5390,5390,0
|
|
20230828,153900,392546140,5390,5390,5390,5390,0
|
|
20230828,153800,392546140,5390,5390,5390,5390,0
|
|
20230828,153700,392546140,5390,5390,5390,5390,0
|
|
20230828,153600,392546140,5390,5390,5390,5390,0
|
|
20230828,153500,392546140,5390,5390,5390,5390,0
|
|
20230828,153400,392546140,5390,5390,5390,5390,0
|
|
20230828,153300,392546140,5390,5390,5390,5390,0
|
|
20230828,153200,392546140,5390,5390,5390,5390,0
|
|
20230828,153100,392546140,5390,5390,5390,5390,0
|
|
20230828,153000,392546140,5390,5390,5390,5390,884
|
|
20230828,152900,387781380,5410,5410,5410,5410,0
|
|
20230828,152800,387781380,5410,5410,5410,5410,0
|
|
20230828,152700,387781380,5410,5410,5410,5410,0
|
|
20230828,152600,387781380,5410,5410,5410,5410,0
|
|
20230828,152500,387781380,5410,5410,5410,5410,0
|
|
20230828,152400,387781380,5410,5410,5410,5410,0
|
|
20230828,152300,387781380,5410,5410,5410,5410,0
|
|
20230828,152200,387781380,5410,5410,5410,5410,0
|
|
20230828,152100,387781380,5410,5410,5410,5410,0
|
|
20230828,152000,387781380,5410,5410,5410,5410,0
|
|
20230828,151900,387781380,5410,5300,5410,5270,1728
|
|
20230828,151800,378607650,5340,5340,5340,5340,3
|
|
20230828,151700,378591630,5340,5330,5340,5330,2546
|
|
20230828,151600,365008300,5330,5330,5330,5330,0
|
|
20230828,151500,365008300,5330,5300,5330,5300,220
|
|
20230828,151400,363839250,5270,5250,5270,5250,3296
|
|
20230828,151300,346493400,5260,5270,5270,5260,781
|
|
20230828,151200,342381860,5270,5280,5280,5270,16
|
|
20230828,151100,342297490,5280,5290,5300,5280,1085
|
|
20230828,151000,336564630,5290,5290,5290,5290,388
|
|
20230828,150900,334512110,5310,5300,5310,5300,75
|
|
20230828,150800,334114410,5300,5300,5300,5300,53
|
|
20230828,150700,333833510,5300,5310,5310,5300,512
|
|
20230828,150600,331118910,5330,5330,5330,5330,0
|
|
20230828,150500,331118910,5330,5330,5330,5330,100
|
|
20230828,150400,330585910,5340,5340,5340,5340,41
|
|
20230828,150300,330366970,5330,5330,5330,5330,300
|
|
20230828,150200,328767970,5330,5290,5330,5290,165
|
|
20230828,150100,327894220,5280,5280,5280,5280,7
|
|
20230828,150000,327857260,5280,5270,5280,5270,225
|
|
20230828,145900,326671310,5270,5280,5280,5270,1099
|
|
20230828,145800,320874250,5280,5280,5280,5280,20
|
|
20230828,145700,320768650,5290,5290,5290,5290,45
|
|
20230828,145600,320530600,5290,5300,5300,5290,106
|
|
20230828,145500,319969790,5300,5310,5310,5300,51
|
|
20230828,145400,319699480,5300,5300,5300,5300,201
|
|
20230828,145300,318634180,5340,5340,5340,5340,0
|
|
20230828,145200,318634180,5340,5300,5340,5300,42
|
|
20230828,145100,318411540,5340,5340,5340,5340,0
|
|
20230828,145000,318411540,5340,5340,5340,5340,1
|
|
20230828,144900,318406200,5300,5300,5300,5300,51
|
|
20230828,144800,318135900,5300,5300,5300,5300,0
|
|
20230828,144700,318135900,5300,5300,5300,5300,0
|
|
20230828,144600,318135900,5300,5300,5300,5300,41
|
|
20230828,144500,317918600,5300,5300,5300,5300,0
|
|
20230828,144400,317918600,5300,5300,5300,5300,41
|
|
20230828,144300,317701300,5300,5300,5300,5300,0
|
|
20230828,144200,317701300,5300,5300,5300,5300,275
|
|
20230828,144100,316243800,5290,5290,5290,5290,41
|
|
20230828,144000,316026910,5290,5320,5320,5290,4126
|
|
20230828,143900,294157430,5320,5320,5320,5320,0
|
|
20230828,143800,294157430,5320,5340,5340,5320,464
|
|
20230828,143700,291687340,5340,5330,5340,5330,102
|
|
20230828,143600,291143330,5320,5320,5320,5320,41
|
|
20230828,143500,290925210,5330,5330,5330,5330,1
|
|
20230828,143400,290919880,5320,5320,5320,5320,0
|
|
20230828,143300,290919880,5320,5330,5330,5320,42
|
|
20230828,143200,290696430,5320,5320,5320,5320,0
|
|
20230828,143100,290696430,5320,5320,5320,5320,41
|
|
20230828,143000,290478310,5330,5330,5330,5330,0
|
|
20230828,142900,290478310,5330,5330,5330,5330,1
|
|
20230828,142800,290472980,5320,5320,5320,5320,41
|
|
20230828,142700,290254860,5330,5330,5330,5330,0
|
|
20230828,142600,290254860,5330,5330,5330,5330,0
|
|
20230828,142500,290254860,5330,5350,5350,5330,65
|
|
20230828,142400,289907510,5350,5350,5350,5350,10
|
|
20230828,142300,289854010,5350,5350,5350,5350,51
|
|
20230828,142200,289581160,5350,5350,5350,5350,394
|
|
20230828,142100,287473260,5330,5330,5330,5330,0
|
|
20230828,142000,287473260,5330,5330,5330,5330,41
|
|
20230828,141900,287254730,5320,5320,5320,5320,0
|
|
20230828,141800,287254730,5320,5320,5320,5320,0
|
|
20230828,141700,287254730,5320,5320,5320,5320,326
|
|
20230828,141600,285520410,5320,5320,5320,5320,0
|
|
20230828,141500,285520410,5320,5320,5320,5320,41
|
|
20230828,141400,285302290,5320,5320,5320,5320,1
|
|
20230828,141300,285296970,5310,5310,5310,5310,0
|
|
20230828,141200,285296970,5310,5310,5310,5310,41
|
|
20230828,141100,285079260,5310,5310,5310,5310,0
|
|
20230828,141000,285079260,5310,5310,5310,5310,41
|
|
20230828,140900,284861550,5310,5310,5310,5310,0
|
|
20230828,140800,284861550,5310,5310,5310,5310,0
|
|
20230828,140700,284861550,5310,5310,5310,5310,41
|
|
20230828,140600,284643840,5350,5320,5350,5320,1000
|
|
20230828,140500,279295990,5320,5320,5320,5320,1
|
|
20230828,140400,279290670,5320,5330,5330,5320,16
|
|
20230828,140300,279205540,5320,5320,5320,5320,0
|
|
20230828,140200,279205540,5320,5320,5320,5320,43
|
|
20230828,140100,278976780,5350,5350,5350,5350,0
|
|
20230828,140000,278976780,5350,5350,5350,5350,1
|
|
20230828,135900,278971430,5320,5320,5320,5320,41
|
|
20230828,135800,278753310,5320,5320,5320,5320,0
|
|
20230828,135700,278753310,5320,5320,5320,5320,0
|
|
20230828,135600,278753310,5320,5330,5350,5320,311
|
|
20230828,135500,277093340,5320,5320,5320,5320,100
|
|
20230828,135400,276561340,5320,5320,5320,5320,181
|
|
20230828,135300,275598420,5320,5320,5320,5320,0
|
|
20230828,135200,275598420,5320,5320,5320,5320,131
|
|
20230828,135100,274901500,5320,5320,5320,5320,3
|
|
20230828,135000,274885540,5320,5320,5320,5320,0
|
|
20230828,134900,274885540,5320,5320,5320,5320,41
|
|
20230828,134800,274667420,5320,5320,5320,5320,0
|
|
20230828,134700,274667420,5320,5360,5360,5320,21
|
|
20230828,134600,274554900,5360,5310,5360,5310,161
|
|
20230828,134500,273694180,5310,5310,5310,5310,78
|
|
20230828,134400,273280000,5310,5310,5310,5310,1
|
|
20230828,134300,273274690,5290,5290,5290,5290,41
|
|
20230828,134200,273057800,5290,5290,5290,5290,254
|
|
20230828,134100,271714140,5280,5270,5280,5270,880
|
|
20230828,134000,267068150,5270,5270,5270,5270,40
|
|
20230828,133900,266857350,5270,5270,5270,5270,102
|
|
20230828,133800,266319810,5260,5270,5270,5260,91
|
|
20230828,133700,265840650,5270,5270,5270,5270,1
|
|
20230828,133600,265835380,5260,5260,5260,5260,40
|
|
20230828,133500,265624980,5260,5270,5270,5260,61
|
|
20230828,133400,265303920,5280,5280,5280,5280,234
|
|
20230828,133300,264068400,5270,5280,5280,5270,997
|
|
20230828,133200,258806500,5300,5300,5300,5300,2
|
|
20230828,133100,258795900,5280,5300,5300,5280,311
|
|
20230828,133000,257153700,5280,5300,5300,5280,1306
|
|
20230828,132900,250238730,5300,5300,5300,5300,120
|
|
20230828,132800,249602730,5300,5300,5300,5300,41
|
|
20230828,132700,249385430,5300,5300,5300,5300,0
|
|
20230828,132600,249385430,5300,5300,5300,5300,0
|
|
20230828,132500,249385430,5300,5300,5300,5300,41
|
|
20230828,132400,249168130,5300,5300,5300,5300,50
|
|
20230828,132300,248903130,5300,5300,5300,5300,320
|
|
20230828,132200,247207130,5300,5300,5300,5300,761
|
|
20230828,132100,243173830,5300,5300,5300,5300,10
|
|
20230828,132000,243120830,5310,5310,5310,5310,15
|
|
20230828,131900,243041180,5310,5310,5310,5310,0
|
|
20230828,131800,243041180,5310,5330,5330,5300,3946
|
|
20230828,131700,222106740,5390,5340,5390,5330,700
|
|
20230828,131600,218365550,5320,5320,5320,5320,0
|
|
20230828,131500,218365550,5320,5320,5320,5320,0
|
|
20230828,131400,218365550,5320,5340,5340,5320,130
|
|
20230828,131300,217672170,5320,5320,5320,5320,0
|
|
20230828,131200,217672170,5320,5320,5320,5320,41
|
|
20230828,131100,217454050,5330,5330,5330,5330,0
|
|
20230828,131000,217454050,5330,5330,5330,5330,484
|
|
20230828,130900,214874330,5310,5310,5310,5310,41
|
|
20230828,130800,214656620,5330,5330,5330,5330,188
|
|
20230828,130700,213654580,5310,5310,5310,5310,0
|
|
20230828,130600,213654580,5310,5310,5310,5310,41
|
|
20230828,130500,213436870,5330,5330,5330,5330,0
|
|
20230828,130400,213436870,5330,5330,5330,5310,1295
|
|
20230828,130300,206535340,5330,5330,5330,5330,97
|
|
20230828,130200,206018330,5330,5320,5330,5320,65
|
|
20230828,130100,205672520,5320,5320,5320,5320,780
|
|
20230828,130000,201522920,5330,5330,5330,5330,30
|
|
20230828,125900,201363020,5320,5320,5320,5320,94
|
|
20230828,125800,200862940,5330,5320,5330,5320,3
|
|
20230828,125700,200846970,5340,5340,5340,5340,0
|
|
20230828,125600,200846970,5340,5330,5340,5330,130
|
|
20230828,125500,200153280,5330,5330,5330,5330,10
|
|
20230828,125400,200099980,5330,5330,5330,5330,14
|
|
20230828,125300,200025360,5330,5330,5330,5330,10
|
|
20230828,125200,199972060,5340,5340,5340,5330,108
|
|
20230828,125100,199396400,5320,5320,5320,5320,41
|
|
20230828,125000,199178280,5330,5330,5330,5330,350
|
|
20230828,124900,197312780,5340,5340,5340,5340,0
|
|
20230828,124800,197312780,5340,5350,5350,5340,837
|
|
20230828,124700,192843190,5340,5340,5340,5340,0
|
|
20230828,124600,192843190,5340,5340,5340,5340,0
|
|
20230828,124500,192843190,5340,5360,5360,5340,42
|
|
20230828,124400,192618890,5360,5360,5360,5360,1
|
|
20230828,124300,192613530,5350,5340,5350,5340,91
|
|
20230828,124200,192127090,5340,5340,5340,5340,0
|
|
20230828,124100,192127090,5340,5340,5340,5340,0
|
|
20230828,124000,192127090,5340,5340,5340,5340,41
|
|
20230828,123900,191908150,5340,5340,5340,5340,2
|
|
20230828,123800,191897470,5350,5350,5350,5350,46
|
|
20230828,123700,191651370,5350,5360,5360,5350,783
|
|
20230828,123600,187459580,5360,5360,5360,5360,0
|
|
20230828,123500,187459580,5360,5360,5360,5360,41
|
|
20230828,123400,187239820,5360,5360,5360,5360,0
|
|
20230828,123300,187239820,5360,5360,5360,5360,0
|
|
20230828,123200,187239820,5360,5370,5370,5360,241
|
|
20230828,123100,185947730,5370,5370,5370,5370,0
|
|
20230828,123000,185947730,5370,5370,5370,5370,41
|
|
20230828,122900,185727560,5390,5380,5390,5380,100
|
|
20230828,122800,185189360,5380,5380,5380,5380,1
|
|
20230828,122700,185183980,5360,5370,5370,5360,51
|
|
20230828,122600,184910520,5370,5370,5370,5370,1
|
|
20230828,122500,184905150,5370,5370,5370,5370,1
|
|
20230828,122400,184899780,5360,5360,5360,5360,41
|
|
20230828,122300,184680020,5360,5360,5360,5360,200
|
|
20230828,122200,183608020,5360,5360,5360,5360,41
|
|
20230828,122100,183388260,5380,5380,5380,5380,1
|
|
20230828,122000,183382880,5380,5380,5380,5380,0
|
|
20230828,121900,183382880,5380,5380,5380,5360,44
|
|
20230828,121800,183146980,5360,5360,5360,5360,0
|
|
20230828,121700,183146980,5360,5360,5360,5360,41
|
|
20230828,121600,182927220,5370,5370,5370,5370,0
|
|
20230828,121500,182927220,5370,5370,5370,5370,100
|
|
20230828,121400,182390220,5360,5360,5360,5360,41
|
|
20230828,121300,182170460,5380,5380,5380,5380,0
|
|
20230828,121200,182170460,5380,5380,5380,5380,2
|
|
20230828,121100,182159700,5390,5360,5390,5360,141
|
|
20230828,121000,181401890,5390,5380,5390,5380,17
|
|
20230828,120900,181310370,5360,5360,5360,5360,41
|
|
20230828,120800,181090610,5380,5380,5380,5380,31
|
|
20230828,120700,180923830,5360,5360,5360,5360,0
|
|
20230828,120600,180923830,5360,5380,5380,5360,243
|
|
20230828,120500,179619350,5360,5360,5360,5360,0
|
|
20230828,120400,179619350,5360,5360,5360,5360,0
|
|
20230828,120300,179619350,5360,5360,5360,5360,41
|
|
20230828,120200,179399590,5370,5370,5370,5370,313
|
|
20230828,120100,177718780,5380,5380,5380,5380,561
|
|
20230828,120000,174700600,5380,5380,5380,5380,12
|
|
20230828,115900,174636040,5370,5370,5370,5370,0
|
|
20230828,115800,174636040,5370,5370,5370,5370,41
|
|
20230828,115700,174415870,5370,5370,5370,5370,277
|
|
20230828,115600,172928380,5380,5370,5380,5370,322
|
|
20230828,115500,171199230,5370,5370,5370,5370,79
|
|
20230828,115400,170775000,5370,5370,5370,5370,258
|
|
20230828,115300,169389540,5370,5370,5370,5370,42
|
|
20230828,115200,169164000,5380,5380,5380,5380,100
|
|
20230828,115100,168626000,5380,5380,5380,5380,0
|
|
20230828,115000,168626000,5380,5380,5380,5370,61
|
|
20230828,114900,168298230,5380,5370,5380,5370,300
|
|
20230828,114800,166684420,5360,5350,5360,5350,304
|
|
20230828,114700,165055390,5350,5350,5350,5350,0
|
|
20230828,114600,165055390,5350,5350,5350,5350,0
|
|
20230828,114500,165055390,5350,5360,5360,5350,1071
|
|
20230828,114400,159320730,5360,5360,5360,5360,0
|
|
20230828,114300,159320730,5360,5360,5360,5360,0
|
|
20230828,114200,159320730,5360,5360,5360,5360,41
|
|
20230828,114100,159100970,5370,5370,5370,5370,0
|
|
20230828,114000,159100970,5370,5370,5370,5370,22
|
|
20230828,113900,158982830,5380,5380,5380,5380,0
|
|
20230828,113800,158982830,5380,5380,5380,5380,1
|
|
20230828,113700,158977450,5370,5380,5380,5370,1217
|
|
20230828,113600,152435920,5430,5430,5430,5430,0
|
|
20230828,113500,152435920,5430,5430,5430,5430,1
|
|
20230828,113400,152430490,5390,5390,5390,5390,150
|
|
20230828,113300,151621990,5390,5390,5390,5390,74
|
|
20230828,113200,151223130,5390,5390,5390,5390,41
|
|
20230828,113100,151002140,5390,5390,5390,5390,0
|
|
20230828,113000,151002140,5390,5390,5390,5390,0
|
|
20230828,112900,151002140,5390,5390,5390,5390,41
|
|
20230828,112800,150781150,5430,5430,5430,5430,1
|
|
20230828,112700,150775720,5390,5390,5390,5390,41
|
|
20230828,112600,150554730,5390,5390,5390,5390,0
|
|
20230828,112500,150554730,5390,5390,5390,5390,0
|
|
20230828,112400,150554730,5390,5390,5390,5390,41
|
|
20230828,112300,150333740,5390,5390,5390,5390,0
|
|
20230828,112200,150333740,5390,5390,5390,5390,0
|
|
20230828,112100,150333740,5390,5390,5390,5390,41
|
|
20230828,112000,150112750,5390,5390,5390,5390,0
|
|
20230828,111900,150112750,5390,5390,5390,5390,41
|
|
20230828,111800,149891760,5390,5390,5390,5390,0
|
|
20230828,111700,149891760,5390,5390,5390,5390,0
|
|
20230828,111600,149891760,5390,5390,5390,5390,41
|
|
20230828,111500,149670770,5400,5390,5400,5390,55
|
|
20230828,111400,149373980,5390,5390,5390,5390,0
|
|
20230828,111300,149373980,5390,5390,5390,5390,43
|
|
20230828,111200,149142210,5400,5400,5400,5400,0
|
|
20230828,111100,149142210,5400,5400,5400,5400,10
|
|
20230828,111000,149088210,5420,5420,5420,5420,0
|
|
20230828,110900,149088210,5420,5420,5420,5420,0
|
|
20230828,110800,149088210,5420,5420,5420,5420,1000
|
|
20230828,110700,143668210,5430,5430,5430,5430,50
|
|
20230828,110600,143396710,5430,5410,5450,5410,171
|
|
20230828,110500,142468980,5460,5450,5460,5450,34
|
|
20230828,110400,142283600,5450,5450,5450,5450,61
|
|
20230828,110300,141951150,5450,5440,5450,5410,1042
|
|
20230828,110200,136274020,5460,5420,5460,5420,500
|
|
20230828,110100,133552980,5390,5390,5390,5390,0
|
|
20230828,110000,133552980,5390,5390,5390,5390,41
|
|
20230828,105900,133331990,5390,5390,5390,5390,0
|
|
20230828,105800,133331990,5390,5390,5390,5390,41
|
|
20230828,105700,133111000,5420,5420,5420,5420,51
|
|
20230828,105600,132834580,5420,5390,5420,5390,48
|
|
20230828,105500,132575440,5390,5370,5390,5370,42
|
|
20230828,105400,132349880,5370,5370,5370,5370,0
|
|
20230828,105300,132349880,5370,5370,5370,5370,45
|
|
20230828,105200,132108230,5370,5370,5370,5370,1
|
|
20230828,105100,132102860,5360,5360,5360,5360,0
|
|
20230828,105000,132102860,5360,5360,5360,5360,41
|
|
20230828,104900,131883100,5390,5390,5390,5390,0
|
|
20230828,104800,131883100,5390,5390,5390,5390,100
|
|
20230828,104700,131344100,5350,5350,5350,5350,41
|
|
20230828,104600,131124750,5390,5380,5390,5380,17
|
|
20230828,104500,131033280,5350,5350,5350,5350,41
|
|
20230828,104400,130813930,5360,5360,5360,5360,0
|
|
20230828,104300,130813930,5360,5360,5360,5360,3
|
|
20230828,104200,130797850,5360,5360,5360,5360,38
|
|
20230828,104100,130594170,5360,5360,5360,5360,52
|
|
20230828,104000,130315450,5360,5360,5360,5360,0
|
|
20230828,103900,130315450,5360,5360,5360,5360,1
|
|
20230828,103800,130310090,5380,5380,5380,5380,0
|
|
20230828,103700,130310090,5380,5380,5380,5380,0
|
|
20230828,103600,130310090,5380,5380,5380,5380,0
|
|
20230828,103500,130310090,5380,5380,5380,5380,0
|
|
20230828,103400,130310090,5380,5380,5380,5380,0
|
|
20230828,103300,130310090,5380,5380,5380,5380,20
|
|
20230828,103200,130202490,5350,5350,5350,5350,0
|
|
20230828,103100,130202490,5350,5380,5380,5350,900
|
|
20230828,103000,125381490,5350,5350,5350,5350,18
|
|
20230828,102900,125285190,5350,5360,5360,5350,956
|
|
20230828,102800,120162100,5370,5370,5370,5370,0
|
|
20230828,102700,120162100,5370,5370,5370,5370,202
|
|
20230828,102600,119077360,5370,5360,5390,5360,304
|
|
20230828,102500,117443820,5360,5360,5360,5360,0
|
|
20230828,102400,117443820,5360,5360,5360,5360,1
|
|
20230828,102300,117438460,5380,5380,5380,5380,307
|
|
20230828,102200,115786800,5350,5350,5350,5350,0
|
|
20230828,102100,115786800,5350,5360,5360,5350,89
|
|
20230828,102000,115310460,5390,5390,5390,5390,0
|
|
20230828,101900,115310460,5390,5390,5390,5390,66
|
|
20230828,101800,114954720,5390,5370,5390,5360,2169
|
|
20230828,101700,103308190,5370,5370,5370,5370,117
|
|
20230828,101600,102679900,5370,5370,5370,5370,50
|
|
20230828,101500,102411400,5370,5400,5400,5370,991
|
|
20230828,101400,97075040,5470,5470,5470,5470,0
|
|
20230828,101300,97075040,5470,5470,5470,5470,1
|
|
20230828,101200,97069570,5430,5430,5430,5430,0
|
|
20230828,101100,97069570,5430,5430,5430,5430,232
|
|
20230828,101000,95809810,5430,5430,5430,5430,54
|
|
20230828,100900,95516590,5430,5430,5430,5430,0
|
|
20230828,100800,95516590,5430,5430,5430,5430,37
|
|
20230828,100700,95315680,5380,5380,5380,5380,100
|
|
20230828,100600,94777680,5430,5430,5430,5430,0
|
|
20230828,100500,94777680,5430,5430,5430,5430,200
|
|
20230828,100400,93691680,5430,5430,5430,5430,4
|
|
20230828,100300,93669960,5430,5430,5430,5430,0
|
|
20230828,100200,93669960,5430,5420,5430,5420,81
|
|
20230828,100100,93230380,5420,5420,5420,5420,0
|
|
20230828,100000,93230380,5420,5420,5420,5420,0
|
|
20230828,095900,93230380,5420,5420,5420,5420,10
|
|
20230828,095800,93176180,5420,5420,5420,5420,20
|
|
20230828,095700,93067780,5420,5420,5420,5420,0
|
|
20230828,095600,93067780,5420,5420,5420,5420,3
|
|
20230828,095500,93051520,5420,5420,5420,5420,2
|
|
20230828,095400,93040680,5420,5400,5420,5400,37
|
|
20230828,095300,92840480,5400,5370,5400,5370,35
|
|
20230828,095200,92652080,5370,5370,5370,5370,0
|
|
20230828,095100,92652080,5370,5370,5370,5370,42
|
|
20230828,095000,92426540,5370,5380,5380,5370,81
|
|
20230828,094900,91991560,5410,5410,5410,5410,2
|
|
20230828,094800,91980740,5380,5390,5390,5380,138
|
|
20230828,094700,91238290,5390,5390,5390,5390,0
|
|
20230828,094600,91238290,5390,5390,5390,5390,0
|
|
20230828,094500,91238290,5390,5390,5390,5390,9
|
|
20230828,094400,91189780,5420,5420,5420,5420,0
|
|
20230828,094300,91189780,5420,5420,5420,5420,0
|
|
20230828,094200,91189780,5420,5400,5420,5400,55
|
|
20230828,094100,90892660,5420,5420,5420,5420,0
|
|
20230828,094000,90892660,5420,5420,5420,5420,0
|
|
20230828,093900,90892660,5420,5420,5420,5420,1
|
|
20230828,093800,90887240,5400,5400,5400,5400,100
|
|
20230828,093700,90347240,5420,5420,5420,5420,1
|
|
20230828,093600,90341820,5380,5380,5380,5380,0
|
|
20230828,093500,90341820,5380,5380,5380,5380,76
|
|
20230828,093400,89932940,5410,5410,5410,5410,3
|
|
20230828,093300,89916710,5410,5430,5430,5410,1558
|
|
20230828,093200,81481830,5430,5450,5450,5430,1636
|
|
20230828,093100,72569390,5450,5450,5450,5450,0
|
|
20230828,093000,72569390,5450,5450,5450,5450,0
|
|
20230828,092900,72569390,5450,5450,5450,5450,0
|
|
20230828,092800,72569390,5450,5450,5450,5450,0
|
|
20230828,092700,72569390,5450,5450,5520,5450,1302
|
|
20230828,092600,65472150,5480,5450,5480,5450,541
|
|
20230828,092500,62523040,5450,5450,5450,5450,0
|
|
20230828,092400,62523040,5450,5450,5450,5450,5
|
|
20230828,092300,62495790,5450,5450,5450,5450,2
|
|
20230828,092200,62484890,5450,5430,5450,5430,750
|
|
20230828,092100,58397590,5410,5410,5410,5410,132
|
|
20230828,092000,57683470,5410,5380,5410,5380,218
|
|
20230828,091900,56504360,5380,5380,5380,5380,0
|
|
20230828,091800,56504360,5380,5380,5390,5380,177
|
|
20230828,091700,55551620,5350,5350,5350,5350,0
|
|
20230828,091600,55551620,5350,5360,5360,5350,19
|
|
20230828,091500,55449900,5380,5380,5380,5380,0
|
|
20230828,091400,55449900,5380,5380,5380,5380,89
|
|
20230828,091300,54971080,5380,5380,5410,5360,159
|
|
20230828,091200,54115430,5360,5330,5360,5320,1846
|
|
20230828,091100,44233350,5330,5330,5330,5330,110
|
|
20230828,091000,43647050,5370,5340,5370,5340,385
|
|
20230828,090900,41585600,5340,5340,5340,5340,0
|
|
20230828,090800,41585600,5340,5380,5380,5340,374
|
|
20230828,090700,39581130,5400,5410,5410,5400,157
|
|
20230828,090600,38732970,5450,5450,5450,5450,2
|
|
20230828,090500,38722070,5450,5450,5450,5440,217
|
|
20230828,090400,37540020,5420,5560,5560,5420,1577
|
|
20230828,090300,28816790,5570,5610,5610,5560,1988
|
|
20230828,090200,17752440,5670,5600,5670,5590,175
|
|
20230828,090100,16772330,5600,5600,5600,5600,0
|
|
20230828,090000,16772330,5600,5710,5710,5600,2964
|