644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194100,851222720,7400,7400,7400,7400,3334
|
|
20230828,194000,851222720,7400,7400,7400,7400,0
|
|
20230828,193900,851222720,7400,7400,7400,7400,0
|
|
20230828,193800,851222720,7400,7400,7400,7400,0
|
|
20230828,193700,851222720,7400,7400,7400,7400,0
|
|
20230828,193600,851222720,7400,7400,7400,7400,0
|
|
20230828,193500,851222720,7400,7400,7400,7400,0
|
|
20230828,193400,851222720,7400,7400,7400,7400,0
|
|
20230828,193300,851222720,7400,7400,7400,7400,0
|
|
20230828,193200,851222720,7400,7400,7400,7400,0
|
|
20230828,193100,851222720,7400,7400,7400,7400,0
|
|
20230828,193000,851222720,7400,7400,7400,7400,0
|
|
20230828,192900,851222720,7400,7400,7400,7400,0
|
|
20230828,192800,851222720,7400,7400,7400,7400,0
|
|
20230828,192700,851222720,7400,7400,7400,7400,0
|
|
20230828,192600,851222720,7400,7400,7400,7400,0
|
|
20230828,192500,851222720,7400,7400,7400,7400,0
|
|
20230828,192400,851222720,7400,7400,7400,7400,0
|
|
20230828,192300,851222720,7400,7400,7400,7400,0
|
|
20230828,192200,851222720,7400,7400,7400,7400,0
|
|
20230828,192100,851222720,7400,7400,7400,7400,0
|
|
20230828,192000,851222720,7400,7400,7400,7400,0
|
|
20230828,191900,851222720,7400,7400,7400,7400,0
|
|
20230828,191800,851222720,7400,7400,7400,7400,0
|
|
20230828,191700,851222720,7400,7400,7400,7400,0
|
|
20230828,191600,851222720,7400,7400,7400,7400,0
|
|
20230828,191500,851222720,7400,7400,7400,7400,0
|
|
20230828,191400,851222720,7400,7400,7400,7400,0
|
|
20230828,191300,851222720,7400,7400,7400,7400,0
|
|
20230828,191200,851222720,7400,7400,7400,7400,0
|
|
20230828,191100,851222720,7400,7400,7400,7400,3334
|
|
20230828,191000,851222720,7400,7400,7400,7400,0
|
|
20230828,190900,851222720,7400,7400,7400,7400,0
|
|
20230828,190800,851222720,7400,7400,7400,7400,0
|
|
20230828,190700,851222720,7400,7400,7400,7400,0
|
|
20230828,190600,851222720,7400,7400,7400,7400,0
|
|
20230828,190500,851222720,7400,7400,7400,7400,0
|
|
20230828,190400,851222720,7400,7400,7400,7400,0
|
|
20230828,190300,851222720,7400,7400,7400,7400,0
|
|
20230828,190200,851222720,7400,7400,7400,7400,0
|
|
20230828,190100,851222720,7400,7400,7400,7400,0
|
|
20230828,190000,851222720,7400,7400,7400,7400,0
|
|
20230828,185900,851222720,7400,7400,7400,7400,0
|
|
20230828,185800,851222720,7400,7400,7400,7400,0
|
|
20230828,185700,851222720,7400,7400,7400,7400,0
|
|
20230828,185600,851222720,7400,7400,7400,7400,0
|
|
20230828,185500,851222720,7400,7400,7400,7400,0
|
|
20230828,185400,851222720,7400,7400,7400,7400,0
|
|
20230828,185300,851222720,7400,7400,7400,7400,0
|
|
20230828,185200,851222720,7400,7400,7400,7400,0
|
|
20230828,185100,851222720,7400,7400,7400,7400,0
|
|
20230828,185000,851222720,7400,7400,7400,7400,0
|
|
20230828,184900,851222720,7400,7400,7400,7400,0
|
|
20230828,184800,851222720,7400,7400,7400,7400,0
|
|
20230828,184700,851222720,7400,7400,7400,7400,0
|
|
20230828,184600,851222720,7400,7400,7400,7400,0
|
|
20230828,184500,851222720,7400,7400,7400,7400,0
|
|
20230828,184400,851222720,7400,7400,7400,7400,0
|
|
20230828,184300,851222720,7400,7400,7400,7400,0
|
|
20230828,184200,851222720,7400,7400,7400,7400,0
|
|
20230828,184100,851222720,7400,7400,7400,7400,3334
|
|
20230828,184000,851222720,7400,7400,7400,7400,0
|
|
20230828,183900,851222720,7400,7400,7400,7400,0
|
|
20230828,183800,851222720,7400,7400,7400,7400,0
|
|
20230828,183700,851222720,7400,7400,7400,7400,0
|
|
20230828,183600,851222720,7400,7400,7400,7400,0
|
|
20230828,183500,851222720,7400,7400,7400,7400,0
|
|
20230828,183400,851222720,7400,7400,7400,7400,0
|
|
20230828,183300,851222720,7400,7400,7400,7400,0
|
|
20230828,183200,851222720,7400,7400,7400,7400,0
|
|
20230828,183100,851222720,7400,7400,7400,7400,0
|
|
20230828,183000,851222720,7400,7400,7400,7400,0
|
|
20230828,182900,851222720,7400,7400,7400,7400,0
|
|
20230828,182800,851222720,7400,7400,7400,7400,0
|
|
20230828,182700,851222720,7400,7400,7400,7400,0
|
|
20230828,182600,851222720,7400,7400,7400,7400,0
|
|
20230828,182500,851222720,7400,7400,7400,7400,0
|
|
20230828,182400,851222720,7400,7400,7400,7400,0
|
|
20230828,182300,851222720,7400,7400,7400,7400,0
|
|
20230828,182200,851222720,7400,7400,7400,7400,0
|
|
20230828,182100,851222720,7400,7400,7400,7400,0
|
|
20230828,182000,851222720,7400,7400,7400,7400,0
|
|
20230828,181900,851222720,7400,7400,7400,7400,0
|
|
20230828,181800,851222720,7400,7400,7400,7400,0
|
|
20230828,181700,851222720,7400,7400,7400,7400,0
|
|
20230828,181600,851222720,7400,7400,7400,7400,0
|
|
20230828,181500,851222720,7400,7400,7400,7400,0
|
|
20230828,181400,851222720,7400,7400,7400,7400,0
|
|
20230828,181300,851222720,7400,7400,7400,7400,0
|
|
20230828,181200,851222720,7400,7400,7400,7400,0
|
|
20230828,181100,851222720,7400,7400,7400,7400,3334
|
|
20230828,181000,851222720,7400,7400,7400,7400,0
|
|
20230828,180900,851222720,7400,7400,7400,7400,0
|
|
20230828,180800,851222720,7400,7400,7400,7400,0
|
|
20230828,180700,851222720,7400,7400,7400,7400,0
|
|
20230828,180600,851222720,7400,7400,7400,7400,0
|
|
20230828,180500,851222720,7400,7400,7400,7400,0
|
|
20230828,180400,851222720,7400,7400,7400,7400,0
|
|
20230828,180300,851222720,7400,7400,7400,7400,0
|
|
20230828,180200,851222720,7400,7400,7400,7400,0
|
|
20230828,180100,851222720,7400,7400,7400,7400,0
|
|
20230828,180000,851222720,7400,7400,7400,7400,0
|
|
20230828,175900,851222720,7400,7400,7400,7400,0
|
|
20230828,175800,851222720,7400,7400,7400,7400,0
|
|
20230828,175700,851222720,7400,7400,7400,7400,0
|
|
20230828,175600,851222720,7400,7400,7400,7400,0
|
|
20230828,175500,851222720,7400,7400,7400,7400,0
|
|
20230828,175400,851222720,7400,7400,7400,7400,0
|
|
20230828,175300,851222720,7400,7400,7400,7400,0
|
|
20230828,175200,851222720,7400,7400,7400,7400,0
|
|
20230828,175100,851222720,7400,7400,7400,7400,0
|
|
20230828,175000,851222720,7400,7400,7400,7400,0
|
|
20230828,174900,851222720,7400,7400,7400,7400,0
|
|
20230828,174800,851222720,7400,7400,7400,7400,0
|
|
20230828,174700,851222720,7400,7400,7400,7400,0
|
|
20230828,174600,851222720,7400,7400,7400,7400,0
|
|
20230828,174500,851222720,7400,7400,7400,7400,0
|
|
20230828,174400,851222720,7400,7400,7400,7400,0
|
|
20230828,174300,851222720,7400,7400,7400,7400,0
|
|
20230828,174200,851222720,7400,7400,7400,7400,0
|
|
20230828,174100,851222720,7400,7400,7400,7400,3334
|
|
20230828,174000,851222720,7400,7400,7400,7400,0
|
|
20230828,173900,851222720,7400,7400,7400,7400,0
|
|
20230828,173800,851222720,7400,7400,7400,7400,0
|
|
20230828,173700,851222720,7400,7400,7400,7400,0
|
|
20230828,173600,851222720,7400,7400,7400,7400,0
|
|
20230828,173500,851222720,7400,7400,7400,7400,0
|
|
20230828,173400,851222720,7400,7400,7400,7400,0
|
|
20230828,173300,851222720,7400,7400,7400,7400,0
|
|
20230828,173200,851222720,7400,7400,7400,7400,0
|
|
20230828,173100,851222720,7400,7400,7400,7400,0
|
|
20230828,173000,851222720,7400,7400,7400,7400,0
|
|
20230828,172900,851222720,7400,7400,7400,7400,0
|
|
20230828,172800,851222720,7400,7400,7400,7400,0
|
|
20230828,172700,851222720,7400,7400,7400,7400,0
|
|
20230828,172600,851222720,7400,7400,7400,7400,0
|
|
20230828,172500,851222720,7400,7400,7400,7400,0
|
|
20230828,172400,851222720,7400,7400,7400,7400,0
|
|
20230828,172300,851222720,7400,7400,7400,7400,0
|
|
20230828,172200,851222720,7400,7400,7400,7400,0
|
|
20230828,172100,851222720,7400,7400,7400,7400,0
|
|
20230828,172000,851222720,7400,7400,7400,7400,0
|
|
20230828,171900,851222720,7400,7400,7400,7400,0
|
|
20230828,171800,851222720,7400,7400,7400,7400,0
|
|
20230828,171700,851222720,7400,7400,7400,7400,0
|
|
20230828,171600,851222720,7400,7400,7400,7400,0
|
|
20230828,171500,851222720,7400,7400,7400,7400,0
|
|
20230828,171400,851222720,7400,7400,7400,7400,0
|
|
20230828,171300,851222720,7400,7400,7400,7400,0
|
|
20230828,171200,851222720,7400,7400,7400,7400,0
|
|
20230828,171100,851222720,7400,7400,7400,7400,3334
|
|
20230828,171000,851222720,7400,7400,7400,7400,0
|
|
20230828,170900,851222720,7400,7400,7400,7400,0
|
|
20230828,170800,851222720,7400,7400,7400,7400,0
|
|
20230828,170700,851222720,7400,7400,7400,7400,0
|
|
20230828,170600,851222720,7400,7400,7400,7400,0
|
|
20230828,170500,851222720,7400,7400,7400,7400,0
|
|
20230828,170400,851222720,7400,7400,7400,7400,0
|
|
20230828,170300,851222720,7400,7400,7400,7400,0
|
|
20230828,170200,851222720,7400,7400,7400,7400,0
|
|
20230828,170100,851222720,7400,7400,7400,7400,0
|
|
20230828,170000,851222720,7400,7400,7400,7400,0
|
|
20230828,165900,851222720,7400,7400,7400,7400,0
|
|
20230828,165800,851222720,7400,7400,7400,7400,0
|
|
20230828,165700,851222720,7400,7400,7400,7400,0
|
|
20230828,165600,851222720,7400,7400,7400,7400,0
|
|
20230828,165500,851222720,7400,7400,7400,7400,0
|
|
20230828,165400,851222720,7400,7400,7400,7400,0
|
|
20230828,165300,851222720,7400,7400,7400,7400,0
|
|
20230828,165200,851222720,7400,7400,7400,7400,0
|
|
20230828,165100,851222720,7400,7400,7400,7400,0
|
|
20230828,165000,851222720,7400,7400,7400,7400,0
|
|
20230828,164900,851222720,7400,7400,7400,7400,0
|
|
20230828,164800,851222720,7400,7400,7400,7400,0
|
|
20230828,164700,851222720,7400,7400,7400,7400,0
|
|
20230828,164600,851222720,7400,7400,7400,7400,0
|
|
20230828,164500,851222720,7400,7400,7400,7400,0
|
|
20230828,164400,851222720,7400,7400,7400,7400,0
|
|
20230828,164300,851222720,7400,7400,7400,7400,0
|
|
20230828,164200,851222720,7400,7400,7400,7400,0
|
|
20230828,164100,851222720,7400,7400,7400,7400,3334
|
|
20230828,164000,851222720,7400,7400,7400,7400,0
|
|
20230828,163900,851222720,7400,7400,7400,7400,0
|
|
20230828,163800,851222720,7400,7400,7400,7400,0
|
|
20230828,163700,851222720,7400,7400,7400,7400,0
|
|
20230828,163600,851222720,7400,7400,7400,7400,0
|
|
20230828,163500,851222720,7400,7400,7400,7400,0
|
|
20230828,163400,851222720,7400,7400,7400,7400,0
|
|
20230828,163300,851222720,7400,7400,7400,7400,0
|
|
20230828,163200,851222720,7400,7400,7400,7400,0
|
|
20230828,163100,851222720,7400,7400,7400,7400,0
|
|
20230828,163000,851222720,7400,7400,7400,7400,0
|
|
20230828,162900,851222720,7400,7400,7400,7400,0
|
|
20230828,162800,851222720,7400,7400,7400,7400,0
|
|
20230828,162700,851222720,7400,7400,7400,7400,0
|
|
20230828,162600,851222720,7400,7400,7400,7400,0
|
|
20230828,162500,851222720,7400,7400,7400,7400,0
|
|
20230828,162400,851222720,7400,7400,7400,7400,0
|
|
20230828,162300,851222720,7400,7400,7400,7400,0
|
|
20230828,162200,851222720,7400,7400,7400,7400,0
|
|
20230828,162100,851222720,7400,7400,7400,7400,0
|
|
20230828,162000,851222720,7400,7400,7400,7400,0
|
|
20230828,161900,851222720,7400,7400,7400,7400,0
|
|
20230828,161800,851222720,7400,7400,7400,7400,0
|
|
20230828,161700,851222720,7400,7400,7400,7400,0
|
|
20230828,161600,851222720,7400,7400,7400,7400,0
|
|
20230828,161500,851222720,7400,7400,7400,7400,0
|
|
20230828,161400,851222720,7400,7400,7400,7400,0
|
|
20230828,161300,851222720,7400,7400,7400,7400,0
|
|
20230828,161200,851222720,7400,7400,7400,7400,0
|
|
20230828,161100,851222720,7400,7400,7400,7400,3334
|
|
20230828,161000,851222720,7400,7400,7400,7400,0
|
|
20230828,160900,851222720,7400,7400,7400,7400,0
|
|
20230828,160800,851222720,7400,7400,7400,7400,0
|
|
20230828,160700,851222720,7400,7400,7400,7400,0
|
|
20230828,160600,851222720,7400,7400,7400,7400,0
|
|
20230828,160500,851222720,7400,7400,7400,7400,0
|
|
20230828,160400,851222720,7400,7400,7400,7400,0
|
|
20230828,160300,851222720,7400,7400,7400,7400,0
|
|
20230828,160200,851222720,7400,7400,7400,7400,0
|
|
20230828,160100,851222720,7400,7400,7400,7400,0
|
|
20230828,160000,851222720,7400,7400,7400,7400,0
|
|
20230828,155900,851222720,7400,7400,7400,7400,0
|
|
20230828,155800,851222720,7400,7400,7400,7400,0
|
|
20230828,155700,851222720,7400,7400,7400,7400,0
|
|
20230828,155600,851222720,7400,7400,7400,7400,0
|
|
20230828,155500,851222720,7400,7400,7400,7400,0
|
|
20230828,155400,851222720,7400,7400,7400,7400,0
|
|
20230828,155300,851222720,7400,7400,7400,7400,0
|
|
20230828,155200,851222720,7400,7400,7400,7400,0
|
|
20230828,155100,851222720,7400,7400,7400,7400,0
|
|
20230828,155000,851222720,7400,7400,7400,7400,0
|
|
20230828,154900,851222720,7400,7400,7400,7400,0
|
|
20230828,154800,851222720,7400,7400,7400,7400,0
|
|
20230828,154700,851222720,7400,7400,7400,7400,0
|
|
20230828,154600,851222720,7400,7400,7400,7400,0
|
|
20230828,154500,851222720,7400,7400,7400,7400,0
|
|
20230828,154400,851222720,7400,7400,7400,7400,0
|
|
20230828,154300,851222720,7400,7400,7400,7400,0
|
|
20230828,154200,851222720,7400,7400,7400,7400,0
|
|
20230828,154100,851222720,7400,7400,7400,7400,3334
|
|
20230828,154000,851222720,7400,7400,7400,7400,0
|
|
20230828,153900,851222720,7400,7400,7400,7400,0
|
|
20230828,153800,851222720,7400,7400,7400,7400,0
|
|
20230828,153700,851222720,7400,7400,7400,7400,0
|
|
20230828,153600,851222720,7400,7400,7400,7400,0
|
|
20230828,153500,851222720,7400,7400,7400,7400,0
|
|
20230828,153400,851222720,7400,7400,7400,7400,0
|
|
20230828,153300,851222720,7400,7400,7400,7400,0
|
|
20230828,153200,851222720,7400,7400,7400,7400,0
|
|
20230828,153100,851222720,7400,7400,7400,7400,0
|
|
20230828,153000,851222720,7400,7400,7400,7400,3334
|
|
20230828,152900,826551120,7390,7390,7390,7390,0
|
|
20230828,152800,826551120,7390,7390,7390,7390,0
|
|
20230828,152700,826551120,7390,7390,7390,7390,0
|
|
20230828,152600,826551120,7390,7390,7390,7390,0
|
|
20230828,152500,826551120,7390,7390,7390,7390,0
|
|
20230828,152400,826551120,7390,7390,7390,7390,0
|
|
20230828,152300,826551120,7390,7390,7390,7390,0
|
|
20230828,152200,826551120,7390,7390,7390,7390,0
|
|
20230828,152100,826551120,7390,7390,7390,7390,0
|
|
20230828,152000,826551120,7390,7390,7390,7390,0
|
|
20230828,151900,826551120,7390,7380,7400,7380,1523
|
|
20230828,151800,815298170,7380,7380,7380,7380,147
|
|
20230828,151700,814213310,7370,7380,7380,7370,918
|
|
20230828,151600,807445440,7370,7380,7390,7370,4271
|
|
20230828,151500,775925610,7380,7380,7380,7380,14
|
|
20230828,151400,775822290,7390,7390,7390,7390,0
|
|
20230828,151300,775822290,7390,7390,7390,7390,1
|
|
20230828,151200,775814900,7390,7390,7390,7390,6
|
|
20230828,151100,775770560,7390,7390,7390,7390,219
|
|
20230828,151000,774152150,7380,7390,7390,7380,832
|
|
20230828,150900,768003850,7390,7390,7390,7390,31
|
|
20230828,150800,767774760,7390,7390,7390,7390,40
|
|
20230828,150700,767479160,7390,7390,7390,7390,14
|
|
20230828,150600,767375700,7390,7390,7400,7390,113
|
|
20230828,150500,766539760,7390,7390,7390,7390,22
|
|
20230828,150400,766377180,7390,7390,7390,7390,144
|
|
20230828,150300,765313020,7390,7390,7390,7390,15
|
|
20230828,150200,765202170,7390,7380,7390,7380,46
|
|
20230828,150100,764862360,7380,7380,7380,7380,13
|
|
20230828,150000,764766420,7380,7390,7390,7380,111
|
|
20230828,145900,763946960,7390,7390,7390,7380,625
|
|
20230828,145800,759328380,7390,7390,7390,7390,49
|
|
20230828,145700,758966270,7390,7390,7400,7390,30
|
|
20230828,145600,758744560,7390,7400,7410,7390,280
|
|
20230828,145500,756671660,7390,7390,7400,7390,169
|
|
20230828,145400,755422230,7390,7400,7400,7390,91
|
|
20230828,145300,754749120,7390,7390,7400,7390,102
|
|
20230828,145200,753994740,7390,7390,7400,7390,462
|
|
20230828,145100,750579590,7390,7380,7400,7380,154
|
|
20230828,145000,749440660,7400,7390,7400,7380,268
|
|
20230828,144900,747459330,7390,7400,7400,7380,354
|
|
20230828,144800,744840210,7390,7380,7390,7380,59
|
|
20230828,144700,744404550,7380,7380,7380,7380,217
|
|
20230828,144600,742803090,7380,7380,7380,7380,59
|
|
20230828,144500,742367670,7380,7380,7380,7380,92
|
|
20230828,144400,741688710,7380,7380,7380,7380,20
|
|
20230828,144300,741541110,7400,7400,7400,7400,1
|
|
20230828,144200,741533710,7390,7390,7390,7380,21
|
|
20230828,144100,741378550,7390,7390,7390,7390,92
|
|
20230828,144000,740698670,7390,7390,7390,7390,44
|
|
20230828,143900,740373510,7390,7390,7390,7390,23
|
|
20230828,143800,740203540,7390,7390,7400,7390,59
|
|
20230828,143700,739767430,7390,7390,7390,7390,707
|
|
20230828,143600,734542700,7390,7400,7410,7390,211
|
|
20230828,143500,732982080,7410,7400,7410,7400,31
|
|
20230828,143400,732752640,7400,7390,7400,7390,700
|
|
20230828,143300,727572680,7400,7390,7400,7390,29
|
|
20230828,143200,727358220,7390,7390,7390,7390,29
|
|
20230828,143100,727143910,7390,7390,7390,7390,157
|
|
20230828,143000,725983680,7390,7390,7400,7390,9
|
|
20230828,142900,725917160,7390,7390,7390,7390,6
|
|
20230828,142800,725872820,7390,7390,7390,7390,26
|
|
20230828,142700,725680680,7390,7390,7400,7390,228
|
|
20230828,142600,723994270,7390,7390,7390,7390,4
|
|
20230828,142500,723964710,7390,7390,7390,7390,26
|
|
20230828,142400,723772570,7390,7390,7390,7390,885
|
|
20230828,142300,717232420,7390,7390,7400,7390,22
|
|
20230828,142200,717069790,7390,7400,7400,7390,96
|
|
20230828,142100,716360250,7390,7390,7390,7390,9
|
|
20230828,142000,716293740,7390,7390,7390,7390,25
|
|
20230828,141900,716108990,7390,7390,7390,7390,26
|
|
20230828,141800,715916850,7390,7390,7390,7390,6
|
|
20230828,141700,715872510,7390,7390,7390,7390,99
|
|
20230828,141600,715140900,7390,7390,7390,7390,4
|
|
20230828,141500,715111340,7390,7390,7390,7390,162
|
|
20230828,141400,713914160,7390,7390,7390,7390,26
|
|
20230828,141300,713722020,7390,7390,7390,7390,1059
|
|
20230828,141200,705896010,7390,7390,7400,7390,173
|
|
20230828,141100,704616770,7390,7390,7400,7390,228
|
|
20230828,141000,702929850,7390,7390,7390,7390,350
|
|
20230828,140900,700343350,7390,7390,7390,7390,25
|
|
20230828,140800,700158600,7390,7390,7390,7390,75
|
|
20230828,140700,699604350,7390,7390,7390,7380,1039
|
|
20230828,140600,691926150,7390,7390,7390,7390,24
|
|
20230828,140500,691748790,7390,7390,7390,7390,6
|
|
20230828,140400,691704450,7390,7390,7400,7390,35
|
|
20230828,140300,691445740,7390,7390,7390,7390,77
|
|
20230828,140200,690876710,7390,7390,7390,7390,24
|
|
20230828,140100,690699350,7390,7400,7400,7390,262
|
|
20230828,140000,688760770,7400,7400,7400,7400,76
|
|
20230828,135900,688198370,7400,7400,7400,7400,26
|
|
20230828,135800,688005970,7410,7410,7420,7410,131
|
|
20230828,135700,687035210,7420,7410,7420,7410,29
|
|
20230828,135600,686820250,7420,7400,7420,7400,161
|
|
20230828,135500,685627430,7400,7380,7400,7380,202
|
|
20230828,135400,684132790,7390,7390,7390,7380,1107
|
|
20230828,135300,675957860,7390,7380,7390,7380,1709
|
|
20230828,135200,663328580,7380,7380,7380,7380,4
|
|
20230828,135100,663299060,7380,7380,7380,7380,424
|
|
20230828,135000,660169940,7380,7390,7390,7380,3693
|
|
20230828,134900,632878730,7390,7400,7400,7390,224
|
|
20230828,134800,631221240,7400,7400,7400,7400,31
|
|
20230828,134700,630991840,7400,7390,7400,7390,137
|
|
20230828,134600,629978130,7390,7400,7400,7390,37
|
|
20230828,134500,629704690,7390,7390,7390,7390,1350
|
|
20230828,134400,619728190,7390,7400,7400,7390,489
|
|
20230828,134300,616110410,7400,7390,7400,7390,660
|
|
20230828,134200,611227020,7390,7390,7410,7390,150
|
|
20230828,134100,610117960,7400,7400,7400,7400,1612
|
|
20230828,134000,598189160,7400,7400,7400,7400,128
|
|
20230828,133900,597241960,7420,7420,7420,7420,2
|
|
20230828,133800,597227120,7400,7400,7400,7400,355
|
|
20230828,133700,594600120,7400,7400,7410,7400,12
|
|
20230828,133600,594511310,7400,7400,7400,7400,83
|
|
20230828,133500,593897110,7410,7400,7410,7400,126
|
|
20230828,133400,592964260,7400,7400,7400,7400,2
|
|
20230828,133300,592949460,7410,7400,7410,7400,65
|
|
20230828,133200,592467940,7400,7400,7410,7400,169
|
|
20230828,133100,591216260,7400,7400,7410,7400,95
|
|
20230828,133000,590512750,7400,7400,7400,7400,194
|
|
20230828,132900,589077150,7400,7400,7400,7400,4
|
|
20230828,132800,589047550,7410,7400,7410,7400,201
|
|
20230828,132700,587558150,7410,7400,7410,7400,76
|
|
20230828,132600,586995000,7400,7400,7400,7400,11
|
|
20230828,132500,586913600,7400,7400,7400,7400,204
|
|
20230828,132400,585404000,7400,7410,7410,7400,521
|
|
20230828,132300,581548390,7410,7410,7410,7410,0
|
|
20230828,132200,581548390,7410,7410,7410,7410,0
|
|
20230828,132100,581548390,7410,7400,7410,7400,123
|
|
20230828,132000,580638170,7410,7410,7410,7410,15
|
|
20230828,131900,580527020,7410,7410,7410,7410,0
|
|
20230828,131800,580527020,7410,7410,7410,7410,0
|
|
20230828,131700,580527020,7410,7400,7410,7400,50
|
|
20230828,131600,580156620,7400,7400,7400,7400,73
|
|
20230828,131500,579616420,7410,7410,7410,7410,0
|
|
20230828,131400,579616420,7410,7410,7410,7410,0
|
|
20230828,131300,579616420,7410,7410,7410,7410,0
|
|
20230828,131200,579616420,7410,7410,7410,7410,1408
|
|
20230828,131100,569183140,7410,7410,7410,7410,71
|
|
20230828,131000,568657030,7420,7420,7420,7420,20
|
|
20230828,130900,568508630,7420,7420,7420,7420,0
|
|
20230828,130800,568508630,7420,7420,7420,7420,0
|
|
20230828,130700,568508630,7420,7410,7420,7410,73
|
|
20230828,130600,567967690,7420,7420,7420,7420,0
|
|
20230828,130500,567967690,7420,7420,7420,7420,0
|
|
20230828,130400,567967690,7420,7420,7430,7420,608
|
|
20230828,130300,563455980,7420,7420,7420,7420,145
|
|
20230828,130200,562380080,7430,7420,7430,7420,84
|
|
20230828,130100,561756770,7420,7420,7420,7420,11
|
|
20230828,130000,561675150,7420,7420,7420,7420,10
|
|
20230828,125900,561600950,7420,7420,7420,7420,20
|
|
20230828,125800,561452550,7420,7420,7430,7420,12
|
|
20230828,125700,561363500,7420,7420,7420,7420,81
|
|
20230828,125600,560762480,7420,7420,7420,7420,30
|
|
20230828,125500,560539880,7420,7420,7420,7420,22
|
|
20230828,125400,560376640,7420,7420,7420,7420,10
|
|
20230828,125300,560302440,7420,7420,7420,7420,282
|
|
20230828,125200,558210000,7430,7430,7430,7430,0
|
|
20230828,125100,558210000,7430,7430,7430,7430,0
|
|
20230828,125000,558210000,7430,7440,7440,7430,2
|
|
20230828,124900,558195130,7430,7440,7440,7430,192
|
|
20230828,124800,556767880,7420,7430,7440,7420,412
|
|
20230828,124700,553708920,7430,7430,7430,7430,50
|
|
20230828,124600,553337420,7420,7420,7420,7420,908
|
|
20230828,124500,546600060,7430,7420,7430,7420,310
|
|
20230828,124400,544296860,7420,7420,7420,7420,10
|
|
20230828,124300,544222660,7420,7430,7430,7420,208
|
|
20230828,124200,542678040,7430,7430,7430,7430,5
|
|
20230828,124100,542640890,7420,7430,7430,7420,101
|
|
20230828,124000,541890470,7430,7430,7430,7430,10
|
|
20230828,123900,541816170,7420,7420,7420,7420,29
|
|
20230828,123800,541600990,7410,7420,7420,7410,446
|
|
20230828,123700,538292380,7420,7420,7420,7420,0
|
|
20230828,123600,538292380,7420,7410,7420,7410,11
|
|
20230828,123500,538210860,7410,7410,7410,7410,10
|
|
20230828,123400,538136760,7410,7410,7410,7410,92
|
|
20230828,123300,537455040,7410,7410,7410,7410,10
|
|
20230828,123200,537380940,7410,7420,7420,7410,1396
|
|
20230828,123100,527036340,7420,7420,7420,7420,0
|
|
20230828,123000,527036340,7420,7420,7420,7420,1315
|
|
20230828,122900,517279040,7420,7420,7420,7420,81
|
|
20230828,122800,516678020,7430,7430,7430,7430,0
|
|
20230828,122700,516678020,7430,7430,7430,7430,1
|
|
20230828,122600,516670590,7430,7440,7440,7430,599
|
|
20230828,122500,512219820,7430,7430,7430,7430,10
|
|
20230828,122400,512145520,7430,7430,7440,7430,392
|
|
20230828,122300,509232950,7430,7430,7430,7430,71
|
|
20230828,122200,508705420,7430,7430,7430,7430,0
|
|
20230828,122100,508705420,7430,7430,7430,7430,0
|
|
20230828,122000,508705420,7430,7420,7430,7420,82
|
|
20230828,121900,508096880,7430,7430,7430,7430,2
|
|
20230828,121800,508082020,7430,7430,7430,7430,0
|
|
20230828,121700,508082020,7430,7430,7430,7430,1
|
|
20230828,121600,508074590,7430,7420,7430,7420,15
|
|
20230828,121500,507963240,7420,7420,7420,7420,82
|
|
20230828,121400,507354800,7420,7410,7420,7410,552
|
|
20230828,121300,503259060,7410,7410,7410,7410,71
|
|
20230828,121200,502732950,7410,7410,7410,7410,10
|
|
20230828,121100,502658850,7410,7410,7410,7410,20
|
|
20230828,121000,502510650,7410,7410,7410,7410,82
|
|
20230828,120900,501903030,7410,7420,7420,7410,233
|
|
20230828,120800,500174870,7420,7410,7420,7410,55
|
|
20230828,120700,499766970,7410,7410,7410,7410,0
|
|
20230828,120600,499766970,7410,7410,7410,7410,80
|
|
20230828,120500,499174170,7410,7410,7410,7410,177
|
|
20230828,120400,497862600,7420,7410,7420,7410,37
|
|
20230828,120300,497588370,7420,7420,7420,7420,0
|
|
20230828,120200,497588370,7420,7410,7420,7410,70
|
|
20230828,120100,497069170,7410,7400,7410,7400,171
|
|
20230828,120000,495802770,7410,7410,7410,7410,11
|
|
20230828,115900,495721260,7410,7410,7410,7410,5
|
|
20230828,115800,495684210,7420,7420,7420,7420,2
|
|
20230828,115700,495669370,7410,7400,7410,7400,17
|
|
20230828,115600,495543500,7400,7410,7410,7400,216
|
|
20230828,115500,493943760,7410,7400,7410,7400,12
|
|
20230828,115400,493854950,7410,7410,7410,7410,10
|
|
20230828,115300,493780850,7410,7410,7410,7410,5
|
|
20230828,115200,493743800,7410,7400,7410,7400,11
|
|
20230828,115100,493662390,7400,7400,7400,7400,81
|
|
20230828,115000,493062990,7410,7410,7410,7410,0
|
|
20230828,114900,493062990,7410,7410,7410,7410,100
|
|
20230828,114800,492321990,7420,7410,7420,7410,18
|
|
20230828,114700,492188530,7410,7400,7410,7400,96
|
|
20230828,114600,491477990,7410,7400,7410,7400,7
|
|
20230828,114500,491426130,7410,7400,7410,7400,30
|
|
20230828,114400,491203930,7400,7400,7400,7400,10
|
|
20230828,114300,491129930,7400,7400,7400,7400,10
|
|
20230828,114200,491055930,7400,7410,7410,7400,121
|
|
20230828,114100,490160030,7410,7410,7410,7410,10
|
|
20230828,114000,490085930,7410,7410,7410,7410,0
|
|
20230828,113900,490085930,7410,7410,7410,7410,28
|
|
20230828,113800,489878450,7410,7410,7410,7410,0
|
|
20230828,113700,489878450,7410,7420,7420,7410,786
|
|
20230828,113600,484051340,7410,7410,7410,7410,100
|
|
20230828,113500,483310340,7410,7410,7410,7410,263
|
|
20230828,113400,481361510,7410,7410,7410,7400,103
|
|
20230828,113300,480598540,7410,7400,7410,7400,135
|
|
20230828,113200,479598900,7410,7410,7410,7410,43
|
|
20230828,113100,479280270,7400,7400,7400,7400,0
|
|
20230828,113000,479280270,7400,7400,7400,7400,140
|
|
20230828,112900,478244270,7410,7400,7410,7400,120
|
|
20230828,112800,477355170,7400,7410,7410,7400,72
|
|
20230828,112700,476822360,7410,7410,7410,7410,0
|
|
20230828,112600,476822360,7410,7410,7410,7410,0
|
|
20230828,112500,476822360,7410,7410,7410,7410,215
|
|
20230828,112400,475229210,7410,7410,7410,7410,145
|
|
20230828,112300,474154760,7410,7420,7420,7410,249
|
|
20230828,112200,472308400,7420,7420,7420,7420,170
|
|
20230828,112100,471047000,7420,7420,7420,7420,507
|
|
20230828,112000,467285060,7430,7430,7430,7430,0
|
|
20230828,111900,467285060,7430,7430,7430,7430,0
|
|
20230828,111800,467285060,7430,7430,7430,7430,161
|
|
20230828,111700,466088830,7430,7430,7430,7430,0
|
|
20230828,111600,466088830,7430,7430,7430,7430,150
|
|
20230828,111500,464974330,7430,7430,7430,7430,102
|
|
20230828,111400,464216470,7430,7420,7430,7420,132
|
|
20230828,111300,463236530,7430,7430,7430,7430,80
|
|
20230828,111200,462642130,7430,7440,7440,7430,51
|
|
20230828,111100,462262900,7440,7430,7440,7430,2
|
|
20230828,111000,462248030,7430,7430,7430,7430,122
|
|
20230828,110900,461341570,7430,7440,7440,7430,380
|
|
20230828,110800,458515080,7440,7440,7440,7440,1
|
|
20230828,110700,458507640,7440,7440,7440,7440,2
|
|
20230828,110600,458492760,7420,7420,7430,7420,990
|
|
20230828,110500,451145970,7420,7420,7420,7420,0
|
|
20230828,110400,451145970,7420,7410,7420,7410,112
|
|
20230828,110300,450315850,7410,7410,7410,7410,54
|
|
20230828,110200,449915710,7410,7410,7410,7410,586
|
|
20230828,110100,445573450,7400,7400,7400,7400,79
|
|
20230828,110000,444988850,7400,7390,7400,7390,78
|
|
20230828,105900,444412360,7400,7400,7400,7400,0
|
|
20230828,105800,444412360,7400,7400,7400,7400,3
|
|
20230828,105700,444390160,7400,7400,7400,7400,0
|
|
20230828,105600,444390160,7400,7400,7400,7400,48
|
|
20230828,105500,444034960,7400,7380,7400,7380,112
|
|
20230828,105400,443207570,7380,7380,7400,7380,331
|
|
20230828,105300,440763830,7380,7390,7390,7380,638
|
|
20230828,105200,436049480,7390,7390,7390,7390,190
|
|
20230828,105100,434645380,7390,7390,7390,7390,10
|
|
20230828,105000,434571480,7390,7390,7390,7390,92
|
|
20230828,104900,433891600,7390,7400,7400,7390,343
|
|
20230828,104800,431354830,7400,7400,7400,7400,5
|
|
20230828,104700,431317830,7400,7390,7400,7390,21
|
|
20230828,104600,431162630,7390,7390,7390,7390,71
|
|
20230828,104500,430637940,7400,7410,7410,7400,30
|
|
20230828,104400,430415770,7410,7410,7410,7410,16
|
|
20230828,104300,430297210,7410,7400,7410,7400,3
|
|
20230828,104200,430274990,7400,7400,7400,7400,19
|
|
20230828,104100,430134390,7400,7400,7400,7400,73
|
|
20230828,104000,429594190,7400,7400,7400,7400,153
|
|
20230828,103900,428461990,7400,7400,7400,7400,51
|
|
20230828,103800,428084590,7400,7400,7400,7400,0
|
|
20230828,103700,428084590,7400,7400,7400,7400,0
|
|
20230828,103600,428084590,7400,7400,7400,7400,136
|
|
20230828,103500,427078190,7400,7400,7400,7400,59
|
|
20230828,103400,426641590,7410,7400,7410,7400,11
|
|
20230828,103300,426560180,7400,7400,7400,7400,1
|
|
20230828,103200,426552780,7400,7400,7400,7400,59
|
|
20230828,103100,426116180,7400,7400,7410,7400,158
|
|
20230828,103000,424946940,7400,7400,7400,7400,20
|
|
20230828,102900,424798940,7410,7410,7410,7410,1
|
|
20230828,102800,424791530,7410,7410,7410,7410,0
|
|
20230828,102700,424791530,7410,7410,7410,7390,74
|
|
20230828,102600,424244230,7400,7400,7400,7400,20
|
|
20230828,102500,424096230,7400,7400,7400,7400,54
|
|
20230828,102400,423696630,7400,7400,7400,7400,46
|
|
20230828,102300,423356230,7400,7390,7400,7390,62
|
|
20230828,102200,422897530,7390,7400,7400,7390,81
|
|
20230828,102100,422298930,7400,7380,7400,7380,2934
|
|
20230828,102000,400634440,7380,7380,7380,7380,30
|
|
20230828,101900,400413040,7370,7370,7370,7370,20
|
|
20230828,101800,400265640,7370,7370,7370,7370,21
|
|
20230828,101700,400110870,7370,7390,7390,7370,378
|
|
20230828,101600,397318950,7390,7390,7390,7390,23
|
|
20230828,101500,397148980,7370,7370,7370,7370,0
|
|
20230828,101400,397148980,7370,7370,7370,7370,20
|
|
20230828,101300,397001580,7370,7370,7380,7370,92
|
|
20230828,101200,396323530,7380,7390,7390,7380,1065
|
|
20230828,101100,388460110,7400,7400,7400,7400,50
|
|
20230828,101000,388090110,7390,7390,7390,7390,10
|
|
20230828,100900,388016210,7390,7390,7390,7390,65
|
|
20230828,100800,387535860,7390,7390,7390,7390,82
|
|
20230828,100700,386929880,7400,7400,7400,7400,108
|
|
20230828,100600,386130680,7400,7400,7400,7400,5
|
|
20230828,100500,386093680,7400,7400,7400,7400,1064
|
|
20230828,100400,378220080,7420,7420,7420,7420,21
|
|
20230828,100300,378064260,7400,7410,7420,7400,122
|
|
20230828,100200,377160940,7410,7420,7420,7410,1031
|
|
20230828,100100,369521210,7440,7440,7440,7440,0
|
|
20230828,100000,369521210,7440,7440,7440,7440,5
|
|
20230828,095900,369484010,7440,7410,7440,7410,153
|
|
20230828,095800,368350250,7400,7400,7410,7400,232
|
|
20230828,095700,366631850,7410,7400,7410,7400,42
|
|
20230828,095600,366321030,7400,7410,7410,7400,486
|
|
20230828,095500,362724610,7410,7420,7420,7410,3198
|
|
20230828,095400,339013880,7430,7440,7450,7430,663
|
|
20230828,095300,334087670,7450,7430,7450,7430,672
|
|
20230828,095200,329093610,7430,7440,7440,7430,524
|
|
20230828,095100,325199530,7450,7450,7450,7450,151
|
|
20230828,095000,324074580,7450,7440,7450,7440,284
|
|
20230828,094900,321960930,7430,7430,7430,7430,71
|
|
20230828,094800,321433400,7440,7440,7440,7440,77
|
|
20230828,094700,320860520,7450,7450,7450,7450,62
|
|
20230828,094600,320398620,7450,7460,7460,7450,4
|
|
20230828,094500,320368790,7460,7460,7490,7460,106
|
|
20230828,094400,319577360,7450,7430,7460,7430,674
|
|
20230828,094300,314555730,7430,7430,7430,7430,50
|
|
20230828,094200,314184230,7430,7450,7450,7430,12
|
|
20230828,094100,314094870,7450,7430,7450,7430,12
|
|
20230828,094000,314005670,7430,7440,7440,7430,581
|
|
20230828,093900,309688450,7450,7450,7450,7450,321
|
|
20230828,093800,307297000,7460,7490,7490,7460,214
|
|
20230828,093700,305698310,7490,7460,7490,7460,11
|
|
20230828,093600,305616220,7460,7460,7460,7460,21
|
|
20230828,093500,305459560,7460,7470,7470,7460,967
|
|
20230828,093400,298236440,7460,7460,7460,7460,1
|
|
20230828,093300,298228980,7460,7450,7470,7450,1508
|
|
20230828,093200,286992680,7450,7450,7450,7450,1
|
|
20230828,093100,286985230,7420,7440,7440,7420,635
|
|
20230828,093000,282261200,7430,7430,7430,7430,200
|
|
20230828,092900,280775200,7430,7460,7460,7430,986
|
|
20230828,092800,273431550,7460,7450,7460,7450,79
|
|
20230828,092700,272842950,7460,7460,7460,7460,642
|
|
20230828,092600,268053630,7470,7460,7470,7460,77
|
|
20230828,092500,267479160,7470,7460,7470,7460,31
|
|
20230828,092400,267247860,7460,7480,7480,7460,128
|
|
20230828,092300,266292030,7480,7450,7490,7450,532
|
|
20230828,092200,262327370,7450,7450,7450,7450,0
|
|
20230828,092100,262327370,7450,7450,7450,7450,17408
|
|
20230828,092000,132637770,7440,7430,7450,7430,1972
|
|
20230828,091900,117966680,7420,7420,7420,7420,60
|
|
20230828,091800,117521480,7420,7430,7430,7410,1172
|
|
20230828,091700,108825660,7420,7450,7450,7420,2314
|
|
20230828,091600,91638130,7440,7450,7450,7440,254
|
|
20230828,091500,89748340,7440,7430,7440,7430,474
|
|
20230828,091400,86224430,7440,7470,7470,7440,124
|
|
20230828,091300,85301840,7450,7450,7450,7450,1692
|
|
20230828,091200,72696440,7450,7450,7450,7450,336
|
|
20230828,091100,70193240,7460,7450,7490,7450,163
|
|
20230828,091000,68977340,7450,7480,7480,7450,1501
|
|
20230828,090900,57774690,7460,7460,7470,7460,156
|
|
20230828,090800,56609780,7470,7480,7480,7460,117
|
|
20230828,090700,55735510,7450,7460,7460,7450,199
|
|
20230828,090600,54252720,7460,7460,7480,7460,1247
|
|
20230828,090500,44942820,7460,7460,7460,7460,1
|
|
20230828,090400,44935360,7470,7490,7500,7470,1122
|
|
20230828,090300,36533990,7490,7510,7520,7490,617
|
|
20230828,090200,31904360,7500,7490,7500,7490,400
|
|
20230828,090100,28907650,7460,7520,7520,7460,848
|
|
20230828,090000,22555740,7520,7580,7580,7520,2983
|