675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,201200,3775095510,8080,8080,8080,8080,12399
|
|
20230828,201100,3775095510,8080,8080,8080,8080,0
|
|
20230828,201000,3775095510,8080,8080,8080,8080,0
|
|
20230828,200900,3775095510,8080,8080,8080,8080,0
|
|
20230828,200800,3775095510,8080,8080,8080,8080,0
|
|
20230828,200700,3775095510,8080,8080,8080,8080,0
|
|
20230828,200600,3775095510,8080,8080,8080,8080,0
|
|
20230828,200500,3775095510,8080,8080,8080,8080,0
|
|
20230828,200400,3775095510,8080,8080,8080,8080,0
|
|
20230828,200300,3775095510,8080,8080,8080,8080,0
|
|
20230828,200200,3775095510,8080,8080,8080,8080,0
|
|
20230828,200100,3775095510,8080,8080,8080,8080,0
|
|
20230828,200000,3775095510,8080,8080,8080,8080,0
|
|
20230828,195900,3775095510,8080,8080,8080,8080,0
|
|
20230828,195800,3775095510,8080,8080,8080,8080,0
|
|
20230828,195700,3775095510,8080,8080,8080,8080,0
|
|
20230828,195600,3775095510,8080,8080,8080,8080,0
|
|
20230828,195500,3775095510,8080,8080,8080,8080,0
|
|
20230828,195400,3775095510,8080,8080,8080,8080,0
|
|
20230828,195300,3775095510,8080,8080,8080,8080,0
|
|
20230828,195200,3775095510,8080,8080,8080,8080,0
|
|
20230828,195100,3775095510,8080,8080,8080,8080,0
|
|
20230828,195000,3775095510,8080,8080,8080,8080,0
|
|
20230828,194900,3775095510,8080,8080,8080,8080,0
|
|
20230828,194800,3775095510,8080,8080,8080,8080,0
|
|
20230828,194700,3775095510,8080,8080,8080,8080,0
|
|
20230828,194600,3775095510,8080,8080,8080,8080,0
|
|
20230828,194500,3775095510,8080,8080,8080,8080,0
|
|
20230828,194400,3775095510,8080,8080,8080,8080,0
|
|
20230828,194300,3775095510,8080,8080,8080,8080,0
|
|
20230828,194200,3775095510,8080,8080,8080,8080,12399
|
|
20230828,194100,3775095510,8080,8080,8080,8080,0
|
|
20230828,194000,3775095510,8080,8080,8080,8080,0
|
|
20230828,193900,3775095510,8080,8080,8080,8080,0
|
|
20230828,193800,3775095510,8080,8080,8080,8080,0
|
|
20230828,193700,3775095510,8080,8080,8080,8080,0
|
|
20230828,193600,3775095510,8080,8080,8080,8080,0
|
|
20230828,193500,3775095510,8080,8080,8080,8080,0
|
|
20230828,193400,3775095510,8080,8080,8080,8080,0
|
|
20230828,193300,3775095510,8080,8080,8080,8080,0
|
|
20230828,193200,3775095510,8080,8080,8080,8080,0
|
|
20230828,193100,3775095510,8080,8080,8080,8080,0
|
|
20230828,193000,3775095510,8080,8080,8080,8080,0
|
|
20230828,192900,3775095510,8080,8080,8080,8080,0
|
|
20230828,192800,3775095510,8080,8080,8080,8080,0
|
|
20230828,192700,3775095510,8080,8080,8080,8080,0
|
|
20230828,192600,3775095510,8080,8080,8080,8080,0
|
|
20230828,192500,3775095510,8080,8080,8080,8080,0
|
|
20230828,192400,3775095510,8080,8080,8080,8080,0
|
|
20230828,192300,3775095510,8080,8080,8080,8080,0
|
|
20230828,192200,3775095510,8080,8080,8080,8080,0
|
|
20230828,192100,3775095510,8080,8080,8080,8080,0
|
|
20230828,192000,3775095510,8080,8080,8080,8080,0
|
|
20230828,191900,3775095510,8080,8080,8080,8080,0
|
|
20230828,191800,3775095510,8080,8080,8080,8080,0
|
|
20230828,191700,3775095510,8080,8080,8080,8080,0
|
|
20230828,191600,3775095510,8080,8080,8080,8080,0
|
|
20230828,191500,3775095510,8080,8080,8080,8080,0
|
|
20230828,191400,3775095510,8080,8080,8080,8080,0
|
|
20230828,191300,3775095510,8080,8080,8080,8080,0
|
|
20230828,191200,3775095510,8080,8080,8080,8080,12399
|
|
20230828,191100,3775095510,8080,8080,8080,8080,0
|
|
20230828,191000,3775095510,8080,8080,8080,8080,0
|
|
20230828,190900,3775095510,8080,8080,8080,8080,0
|
|
20230828,190800,3775095510,8080,8080,8080,8080,0
|
|
20230828,190700,3775095510,8080,8080,8080,8080,0
|
|
20230828,190600,3775095510,8080,8080,8080,8080,0
|
|
20230828,190500,3775095510,8080,8080,8080,8080,0
|
|
20230828,190400,3775095510,8080,8080,8080,8080,0
|
|
20230828,190300,3775095510,8080,8080,8080,8080,0
|
|
20230828,190200,3775095510,8080,8080,8080,8080,0
|
|
20230828,190100,3775095510,8080,8080,8080,8080,0
|
|
20230828,190000,3775095510,8080,8080,8080,8080,0
|
|
20230828,185900,3775095510,8080,8080,8080,8080,0
|
|
20230828,185800,3775095510,8080,8080,8080,8080,0
|
|
20230828,185700,3775095510,8080,8080,8080,8080,0
|
|
20230828,185600,3775095510,8080,8080,8080,8080,0
|
|
20230828,185500,3775095510,8080,8080,8080,8080,0
|
|
20230828,185400,3775095510,8080,8080,8080,8080,0
|
|
20230828,185300,3775095510,8080,8080,8080,8080,0
|
|
20230828,185200,3775095510,8080,8080,8080,8080,0
|
|
20230828,185100,3775095510,8080,8080,8080,8080,0
|
|
20230828,185000,3775095510,8080,8080,8080,8080,0
|
|
20230828,184900,3775095510,8080,8080,8080,8080,0
|
|
20230828,184800,3775095510,8080,8080,8080,8080,0
|
|
20230828,184700,3775095510,8080,8080,8080,8080,0
|
|
20230828,184600,3775095510,8080,8080,8080,8080,0
|
|
20230828,184500,3775095510,8080,8080,8080,8080,0
|
|
20230828,184400,3775095510,8080,8080,8080,8080,0
|
|
20230828,184300,3775095510,8080,8080,8080,8080,0
|
|
20230828,184200,3775095510,8080,8080,8080,8080,12399
|
|
20230828,184100,3775095510,8080,8080,8080,8080,0
|
|
20230828,184000,3775095510,8080,8080,8080,8080,0
|
|
20230828,183900,3775095510,8080,8080,8080,8080,0
|
|
20230828,183800,3775095510,8080,8080,8080,8080,0
|
|
20230828,183700,3775095510,8080,8080,8080,8080,0
|
|
20230828,183600,3775095510,8080,8080,8080,8080,0
|
|
20230828,183500,3775095510,8080,8080,8080,8080,0
|
|
20230828,183400,3775095510,8080,8080,8080,8080,0
|
|
20230828,183300,3775095510,8080,8080,8080,8080,0
|
|
20230828,183200,3775095510,8080,8080,8080,8080,0
|
|
20230828,183100,3775095510,8080,8080,8080,8080,0
|
|
20230828,183000,3775095510,8080,8080,8080,8080,0
|
|
20230828,182900,3775095510,8080,8080,8080,8080,0
|
|
20230828,182800,3775095510,8080,8080,8080,8080,0
|
|
20230828,182700,3775095510,8080,8080,8080,8080,0
|
|
20230828,182600,3775095510,8080,8080,8080,8080,0
|
|
20230828,182500,3775095510,8080,8080,8080,8080,0
|
|
20230828,182400,3775095510,8080,8080,8080,8080,0
|
|
20230828,182300,3775095510,8080,8080,8080,8080,0
|
|
20230828,182200,3775095510,8080,8080,8080,8080,0
|
|
20230828,182100,3775095510,8080,8080,8080,8080,0
|
|
20230828,182000,3775095510,8080,8080,8080,8080,0
|
|
20230828,181900,3775095510,8080,8080,8080,8080,0
|
|
20230828,181800,3775095510,8080,8080,8080,8080,0
|
|
20230828,181700,3775095510,8080,8080,8080,8080,0
|
|
20230828,181600,3775095510,8080,8080,8080,8080,0
|
|
20230828,181500,3775095510,8080,8080,8080,8080,0
|
|
20230828,181400,3775095510,8080,8080,8080,8080,0
|
|
20230828,181300,3775095510,8080,8080,8080,8080,0
|
|
20230828,181200,3775095510,8080,8080,8080,8080,12399
|
|
20230828,181100,3775095510,8080,8080,8080,8080,0
|
|
20230828,181000,3775095510,8080,8080,8080,8080,0
|
|
20230828,180900,3775095510,8080,8080,8080,8080,0
|
|
20230828,180800,3775095510,8080,8080,8080,8080,0
|
|
20230828,180700,3775095510,8080,8080,8080,8080,0
|
|
20230828,180600,3775095510,8080,8080,8080,8080,0
|
|
20230828,180500,3775095510,8080,8080,8080,8080,0
|
|
20230828,180400,3775095510,8080,8080,8080,8080,0
|
|
20230828,180300,3775095510,8080,8080,8080,8080,0
|
|
20230828,180200,3775095510,8080,8080,8080,8080,0
|
|
20230828,180100,3775095510,8080,8080,8080,8080,0
|
|
20230828,180000,3775095510,8080,8080,8080,8080,0
|
|
20230828,175900,3775095510,8080,8080,8080,8080,0
|
|
20230828,175800,3775095510,8080,8080,8080,8080,0
|
|
20230828,175700,3775095510,8080,8080,8080,8080,0
|
|
20230828,175600,3775095510,8080,8080,8080,8080,0
|
|
20230828,175500,3775095510,8080,8080,8080,8080,0
|
|
20230828,175400,3775095510,8080,8080,8080,8080,0
|
|
20230828,175300,3775095510,8080,8080,8080,8080,0
|
|
20230828,175200,3775095510,8080,8080,8080,8080,0
|
|
20230828,175100,3775095510,8080,8080,8080,8080,0
|
|
20230828,175000,3775095510,8080,8080,8080,8080,0
|
|
20230828,174900,3775095510,8080,8080,8080,8080,0
|
|
20230828,174800,3775095510,8080,8080,8080,8080,0
|
|
20230828,174700,3775095510,8080,8080,8080,8080,0
|
|
20230828,174600,3775095510,8080,8080,8080,8080,0
|
|
20230828,174500,3775095510,8080,8080,8080,8080,0
|
|
20230828,174400,3775095510,8080,8080,8080,8080,0
|
|
20230828,174300,3775095510,8080,8080,8080,8080,0
|
|
20230828,174200,3775095510,8080,8080,8080,8080,12399
|
|
20230828,174100,3775095510,8080,8080,8080,8080,0
|
|
20230828,174000,3775095510,8080,8080,8080,8080,0
|
|
20230828,173900,3775095510,8080,8080,8080,8080,0
|
|
20230828,173800,3775095510,8080,8080,8080,8080,0
|
|
20230828,173700,3775095510,8080,8080,8080,8080,0
|
|
20230828,173600,3775095510,8080,8080,8080,8080,0
|
|
20230828,173500,3775095510,8080,8080,8080,8080,0
|
|
20230828,173400,3775095510,8080,8080,8080,8080,0
|
|
20230828,173300,3775095510,8080,8080,8080,8080,0
|
|
20230828,173200,3775095510,8080,8080,8080,8080,0
|
|
20230828,173100,3775095510,8080,8080,8080,8080,0
|
|
20230828,173000,3775095510,8080,8080,8080,8080,0
|
|
20230828,172900,3775095510,8080,8080,8080,8080,0
|
|
20230828,172800,3775095510,8080,8080,8080,8080,0
|
|
20230828,172700,3775095510,8080,8080,8080,8080,0
|
|
20230828,172600,3775095510,8080,8080,8080,8080,0
|
|
20230828,172500,3775095510,8080,8080,8080,8080,0
|
|
20230828,172400,3775095510,8080,8080,8080,8080,0
|
|
20230828,172300,3775095510,8080,8080,8080,8080,0
|
|
20230828,172200,3775095510,8080,8080,8080,8080,0
|
|
20230828,172100,3775095510,8080,8080,8080,8080,0
|
|
20230828,172000,3775095510,8080,8080,8080,8080,0
|
|
20230828,171900,3775095510,8080,8080,8080,8080,0
|
|
20230828,171800,3775095510,8080,8080,8080,8080,0
|
|
20230828,171700,3775095510,8080,8080,8080,8080,0
|
|
20230828,171600,3775095510,8080,8080,8080,8080,0
|
|
20230828,171500,3775095510,8080,8080,8080,8080,0
|
|
20230828,171400,3775095510,8080,8080,8080,8080,0
|
|
20230828,171300,3775095510,8080,8080,8080,8080,0
|
|
20230828,171200,3775095510,8080,8080,8080,8080,12399
|
|
20230828,171100,3775095510,8080,8080,8080,8080,0
|
|
20230828,171000,3775095510,8080,8080,8080,8080,0
|
|
20230828,170900,3775095510,8080,8080,8080,8080,0
|
|
20230828,170800,3775095510,8080,8080,8080,8080,0
|
|
20230828,170700,3775095510,8080,8080,8080,8080,0
|
|
20230828,170600,3775095510,8080,8080,8080,8080,0
|
|
20230828,170500,3775095510,8080,8080,8080,8080,0
|
|
20230828,170400,3775095510,8080,8080,8080,8080,0
|
|
20230828,170300,3775095510,8080,8080,8080,8080,0
|
|
20230828,170200,3775095510,8080,8080,8080,8080,0
|
|
20230828,170100,3775095510,8080,8080,8080,8080,0
|
|
20230828,170000,3775095510,8080,8080,8080,8080,0
|
|
20230828,165900,3775095510,8080,8080,8080,8080,0
|
|
20230828,165800,3775095510,8080,8080,8080,8080,0
|
|
20230828,165700,3775095510,8080,8080,8080,8080,0
|
|
20230828,165600,3775095510,8080,8080,8080,8080,0
|
|
20230828,165500,3775095510,8080,8080,8080,8080,0
|
|
20230828,165400,3775095510,8080,8080,8080,8080,0
|
|
20230828,165300,3775095510,8080,8080,8080,8080,0
|
|
20230828,165200,3775095510,8080,8080,8080,8080,0
|
|
20230828,165100,3775095510,8080,8080,8080,8080,0
|
|
20230828,165000,3775095510,8080,8080,8080,8080,0
|
|
20230828,164900,3775095510,8080,8080,8080,8080,0
|
|
20230828,164800,3775095510,8080,8080,8080,8080,0
|
|
20230828,164700,3775095510,8080,8080,8080,8080,0
|
|
20230828,164600,3775095510,8080,8080,8080,8080,0
|
|
20230828,164500,3775095510,8080,8080,8080,8080,0
|
|
20230828,164400,3775095510,8080,8080,8080,8080,0
|
|
20230828,164300,3775095510,8080,8080,8080,8080,0
|
|
20230828,164200,3775095510,8080,8080,8080,8080,12399
|
|
20230828,164100,3775095510,8080,8080,8080,8080,0
|
|
20230828,164000,3775095510,8080,8080,8080,8080,0
|
|
20230828,163900,3775095510,8080,8080,8080,8080,0
|
|
20230828,163800,3775095510,8080,8080,8080,8080,0
|
|
20230828,163700,3775095510,8080,8080,8080,8080,0
|
|
20230828,163600,3775095510,8080,8080,8080,8080,0
|
|
20230828,163500,3775095510,8080,8080,8080,8080,0
|
|
20230828,163400,3775095510,8080,8080,8080,8080,0
|
|
20230828,163300,3775095510,8080,8080,8080,8080,0
|
|
20230828,163200,3775095510,8080,8080,8080,8080,0
|
|
20230828,163100,3775095510,8080,8080,8080,8080,0
|
|
20230828,163000,3775095510,8080,8080,8080,8080,0
|
|
20230828,162900,3775095510,8080,8080,8080,8080,0
|
|
20230828,162800,3775095510,8080,8080,8080,8080,0
|
|
20230828,162700,3775095510,8080,8080,8080,8080,0
|
|
20230828,162600,3775095510,8080,8080,8080,8080,0
|
|
20230828,162500,3775095510,8080,8080,8080,8080,0
|
|
20230828,162400,3775095510,8080,8080,8080,8080,0
|
|
20230828,162300,3775095510,8080,8080,8080,8080,0
|
|
20230828,162200,3775095510,8080,8080,8080,8080,0
|
|
20230828,162100,3775095510,8080,8080,8080,8080,0
|
|
20230828,162000,3775095510,8080,8080,8080,8080,0
|
|
20230828,161900,3775095510,8080,8080,8080,8080,0
|
|
20230828,161800,3775095510,8080,8080,8080,8080,0
|
|
20230828,161700,3775095510,8080,8080,8080,8080,0
|
|
20230828,161600,3775095510,8080,8080,8080,8080,0
|
|
20230828,161500,3775095510,8080,8080,8080,8080,0
|
|
20230828,161400,3775095510,8080,8080,8080,8080,0
|
|
20230828,161300,3775095510,8080,8080,8080,8080,0
|
|
20230828,161200,3775095510,8080,8080,8080,8080,12399
|
|
20230828,161100,3775095510,8080,8080,8080,8080,0
|
|
20230828,161000,3775095510,8080,8080,8080,8080,0
|
|
20230828,160900,3775095510,8080,8080,8080,8080,0
|
|
20230828,160800,3775095510,8080,8080,8080,8080,0
|
|
20230828,160700,3775095510,8080,8080,8080,8080,0
|
|
20230828,160600,3775095510,8080,8080,8080,8080,0
|
|
20230828,160500,3775095510,8080,8080,8080,8080,0
|
|
20230828,160400,3775095510,8080,8080,8080,8080,0
|
|
20230828,160300,3775095510,8080,8080,8080,8080,0
|
|
20230828,160200,3775095510,8080,8080,8080,8080,0
|
|
20230828,160100,3775095510,8080,8080,8080,8080,0
|
|
20230828,160000,3775095510,8080,8080,8080,8080,0
|
|
20230828,155900,3775095510,8080,8080,8080,8080,0
|
|
20230828,155800,3775095510,8080,8080,8080,8080,0
|
|
20230828,155700,3775095510,8080,8080,8080,8080,0
|
|
20230828,155600,3775095510,8080,8080,8080,8080,0
|
|
20230828,155500,3775095510,8080,8080,8080,8080,0
|
|
20230828,155400,3775095510,8080,8080,8080,8080,0
|
|
20230828,155300,3775095510,8080,8080,8080,8080,0
|
|
20230828,155200,3775095510,8080,8080,8080,8080,0
|
|
20230828,155100,3775095510,8080,8080,8080,8080,0
|
|
20230828,155000,3775095510,8080,8080,8080,8080,0
|
|
20230828,154900,3775095510,8080,8080,8080,8080,0
|
|
20230828,154800,3775095510,8080,8080,8080,8080,0
|
|
20230828,154700,3775095510,8080,8080,8080,8080,0
|
|
20230828,154600,3775095510,8080,8080,8080,8080,0
|
|
20230828,154500,3775095510,8080,8080,8080,8080,0
|
|
20230828,154400,3775095510,8080,8080,8080,8080,0
|
|
20230828,154300,3775095510,8080,8080,8080,8080,0
|
|
20230828,154200,3775095510,8080,8080,8080,8080,12399
|
|
20230828,154100,3775095510,8080,8080,8080,8080,0
|
|
20230828,154000,3775095510,8080,8080,8080,8080,0
|
|
20230828,153900,3775095510,8080,8080,8080,8080,0
|
|
20230828,153800,3775095510,8080,8080,8080,8080,0
|
|
20230828,153700,3775095510,8080,8080,8080,8080,0
|
|
20230828,153600,3775095510,8080,8080,8080,8080,0
|
|
20230828,153500,3775095510,8080,8080,8080,8080,0
|
|
20230828,153400,3775095510,8080,8080,8080,8080,0
|
|
20230828,153300,3775095510,8080,8080,8080,8080,0
|
|
20230828,153200,3775095510,8080,8080,8080,8080,0
|
|
20230828,153100,3775095510,8080,8080,8080,8080,0
|
|
20230828,153000,3775095510,8080,8080,8080,8080,12399
|
|
20230828,152900,3674911590,8050,8050,8050,8050,0
|
|
20230828,152800,3674911590,8050,8050,8050,8050,0
|
|
20230828,152700,3674911590,8050,8050,8050,8050,0
|
|
20230828,152600,3674911590,8050,8050,8050,8050,0
|
|
20230828,152500,3674911590,8050,8050,8050,8050,0
|
|
20230828,152400,3674911590,8050,8050,8050,8050,0
|
|
20230828,152300,3674911590,8050,8050,8050,8050,0
|
|
20230828,152200,3674911590,8050,8050,8050,8050,0
|
|
20230828,152100,3674911590,8050,8050,8050,8050,0
|
|
20230828,152000,3674911590,8050,8050,8050,8050,0
|
|
20230828,151900,3674911590,8050,8060,8060,8050,3324
|
|
20230828,151800,3648131330,8060,8050,8060,8050,671
|
|
20230828,151700,3642728730,8050,8060,8060,8050,702
|
|
20230828,151600,3637077500,8050,8060,8060,8050,2779
|
|
20230828,151500,3614705100,8050,8060,8060,8050,825
|
|
20230828,151400,3608063550,8060,8050,8060,8050,379
|
|
20230828,151300,3605011500,8060,8060,8060,8050,2178
|
|
20230828,151200,3587458520,8050,8060,8060,8050,439
|
|
20230828,151100,3583920580,8050,8050,8060,8040,1868
|
|
20230828,151000,3568889660,8040,8050,8060,8040,2768
|
|
20230828,150900,3546610260,8050,8070,8070,8050,870
|
|
20230828,150800,3539596410,8050,8050,8070,8050,72
|
|
20230828,150700,3539016360,8050,8060,8070,8050,1039
|
|
20230828,150600,3530649300,8060,8080,8080,8060,303
|
|
20230828,150500,3528201800,8080,8070,8080,8060,164
|
|
20230828,150400,3526878160,8070,8080,8080,8070,105
|
|
20230828,150300,3526029790,8090,8060,8100,8040,4956
|
|
20230828,150200,3485967610,8040,8060,8070,8040,4976
|
|
20230828,150100,3445861370,8060,8060,8070,8060,80
|
|
20230828,150000,3445216540,8070,8060,8070,8060,1324
|
|
20230828,145900,3434533890,8070,8060,8070,8060,493
|
|
20230828,145800,3430557560,8060,8070,8070,8060,340
|
|
20230828,145700,3427816060,8070,8060,8070,8060,890
|
|
20230828,145600,3420642630,8060,8050,8060,8040,2081
|
|
20230828,145500,3403877530,8060,8060,8060,8040,657
|
|
20230828,145400,3398588620,8060,8040,8060,8040,1588
|
|
20230828,145300,3385805160,8050,8060,8060,8040,611
|
|
20230828,145200,3380885560,8060,8050,8060,8040,148
|
|
20230828,145100,3379694250,8050,8060,8060,8040,1436
|
|
20230828,145000,3368123430,8050,8060,8060,8040,756
|
|
20230828,144900,3362041140,8060,8040,8060,8030,6026
|
|
20230828,144800,3313483880,8040,8040,8040,8030,40
|
|
20230828,144700,3313162330,8030,8040,8040,8030,16
|
|
20230828,144600,3313033810,8040,8040,8040,8030,234
|
|
20230828,144500,3311152550,8040,8030,8040,8020,161
|
|
20230828,144400,3309860930,8020,8040,8040,8020,574
|
|
20230828,144300,3305251960,8040,8030,8040,8030,143
|
|
20230828,144200,3304103210,8030,8030,8040,8020,589
|
|
20230828,144100,3299368360,8020,8030,8030,8020,144
|
|
20230828,144000,3298212440,8020,8030,8030,8020,264
|
|
20230828,143900,3296095100,8020,8020,8030,8020,824
|
|
20230828,143800,3289479090,8020,8010,8030,8010,877
|
|
20230828,143700,3282446970,8010,8020,8030,8010,1759
|
|
20230828,143600,3268341530,8020,8030,8030,8020,110
|
|
20230828,143500,3267459270,8020,8020,8020,8020,1
|
|
20230828,143400,3267451250,8020,8020,8020,8020,152
|
|
20230828,143300,3266232210,8020,8020,8020,8020,3
|
|
20230828,143200,3266208150,8020,8020,8020,8020,151
|
|
20230828,143100,3264997130,8020,8030,8030,8020,81
|
|
20230828,143000,3264346960,8020,8040,8040,8020,56
|
|
20230828,142900,3263897670,8010,8030,8040,8010,3159
|
|
20230828,142800,3238592080,8030,8040,8040,8030,42
|
|
20230828,142700,3238254790,8030,8030,8030,8020,501
|
|
20230828,142600,3234232360,8030,8030,8030,8030,2
|
|
20230828,142500,3234216300,8030,8030,8030,8030,250
|
|
20230828,142400,3232208800,8010,8020,8030,8010,986
|
|
20230828,142300,3224296510,8030,8020,8030,8020,515
|
|
20230828,142200,3220161080,8020,8020,8030,8020,411
|
|
20230828,142100,3216864810,8020,8020,8030,8010,96
|
|
20230828,142000,3216095130,8010,8010,8020,8010,1383
|
|
20230828,141900,3205015440,8010,8020,8020,8010,10
|
|
20230828,141800,3204935310,8010,8020,8030,8010,18
|
|
20230828,141700,3204791020,8020,8020,8020,8020,31
|
|
20230828,141600,3204542400,8020,8020,8020,8020,107
|
|
20230828,141500,3203684260,8020,8020,8020,8020,449
|
|
20230828,141400,3200083280,8020,8040,8040,8020,8
|
|
20230828,141300,3200019070,8010,8020,8040,8010,702
|
|
20230828,141200,3194392150,8010,8040,8040,8010,708
|
|
20230828,141100,3188712930,8020,8030,8040,8020,236
|
|
20230828,141000,3186819190,8030,8020,8030,8020,414
|
|
20230828,140900,3183498790,8020,8030,8030,8020,19
|
|
20230828,140800,3183346320,8030,8020,8030,8020,1124
|
|
20230828,140700,3174320900,8020,8020,8030,8020,159
|
|
20230828,140600,3173045700,8010,8020,8020,8010,131
|
|
20230828,140500,3171995120,8010,8010,8030,8010,467
|
|
20230828,140400,3168253130,8010,8010,8020,8010,281
|
|
20230828,140300,3166002210,8010,8020,8030,8010,392
|
|
20230828,140200,3162858350,8020,8030,8030,8020,61
|
|
20230828,140100,3162369060,8020,8030,8030,8020,18
|
|
20230828,140000,3162224540,8030,8020,8040,8010,323
|
|
20230828,135900,3159628920,8010,8010,8020,8010,223
|
|
20230828,135800,3157842660,8010,8010,8020,8010,126
|
|
20230828,135700,3156833380,8010,8040,8040,8010,12
|
|
20230828,135600,3156737230,8010,8030,8040,8010,255
|
|
20230828,135500,3154689640,8010,8020,8030,8010,1154
|
|
20230828,135400,3145442140,8030,8020,8030,8010,33
|
|
20230828,135300,3145177630,8040,8040,8040,8040,22
|
|
20230828,135200,3145000750,8040,8050,8050,8030,1775
|
|
20230828,135100,3130729690,8040,8040,8040,8040,477
|
|
20230828,135000,3126894610,8040,8040,8050,8040,15
|
|
20230828,134900,3126774000,8040,8040,8050,8040,567
|
|
20230828,134800,3122215310,8010,8010,8010,8010,259
|
|
20230828,134700,3120140720,8010,8000,8010,8000,109
|
|
20230828,134600,3119268100,8000,8050,8050,8000,23
|
|
20230828,134500,3119083350,8050,8040,8050,8000,527
|
|
20230828,134400,3114847760,8040,8010,8040,8010,118
|
|
20230828,134300,3113900580,8010,8010,8010,8010,310
|
|
20230828,134200,3111417480,8010,7990,8010,7990,13
|
|
20230828,134100,3111313500,7990,8040,8040,7990,16606
|
|
20230828,134000,2978173670,8040,8040,8050,8040,28
|
|
20230828,133900,2977948530,8030,8040,8050,8020,2013
|
|
20230828,133800,2961779140,8040,8030,8050,8030,13
|
|
20230828,133700,2961674650,8030,8040,8050,8030,309
|
|
20230828,133600,2959190470,8020,8020,8020,8020,0
|
|
20230828,133500,2959190470,8020,8040,8040,8020,415
|
|
20230828,133400,2955858380,8040,8050,8050,8040,1802
|
|
20230828,133300,2941369270,8040,8040,8050,8030,22
|
|
20230828,133200,2941192390,8040,8050,8050,8030,25
|
|
20230828,133100,2940991400,8040,8040,8050,8040,1302
|
|
20230828,133000,2930523080,8040,8050,8050,8040,13
|
|
20230828,132900,2930418510,8050,8060,8060,8050,864
|
|
20230828,132800,2923458330,8070,8070,8070,8070,101
|
|
20230828,132700,2922643260,8070,8080,8080,8070,499
|
|
20230828,132600,2918611390,8070,8050,8080,8040,1941
|
|
20230828,132500,2902960500,8050,8050,8050,8040,140
|
|
20230828,132400,2901833580,8040,8050,8060,8040,2726
|
|
20230828,132300,2879888210,8050,8050,8060,8050,1003
|
|
20230828,132200,2871814050,8050,8050,8050,8050,1325
|
|
20230828,132100,2861147800,8050,8060,8070,8050,1171
|
|
20230828,132000,2851714180,8050,8070,8070,8050,357
|
|
20230828,131900,2848838230,8070,8070,8070,8060,955
|
|
20230828,131800,2841138910,8070,8080,8080,8070,61
|
|
20230828,131700,2840646110,8060,8060,8080,8060,1066
|
|
20230828,131600,2832044110,8060,8070,8070,8060,380
|
|
20230828,131500,2828977550,8070,8070,8080,8070,1659
|
|
20230828,131400,2815589400,8050,8070,8070,8040,986
|
|
20230828,131300,2807651890,8070,8060,8070,8060,180
|
|
20230828,131200,2806199330,8060,8070,8070,8050,275
|
|
20230828,131100,2803982270,8070,8060,8070,8060,235
|
|
20230828,131000,2802088160,8050,8060,8060,8050,637
|
|
20230828,130900,2796953960,8060,8060,8070,8060,27
|
|
20230828,130800,2796736330,8050,8070,8070,8050,102
|
|
20230828,130700,2795913240,8060,8060,8060,8060,661
|
|
20230828,130600,2790585580,8050,8060,8060,8050,16
|
|
20230828,130500,2790456750,8060,8060,8060,8040,66
|
|
20230828,130400,2789926050,8030,8050,8070,8030,1158
|
|
20230828,130300,2780605170,8050,8030,8050,8030,1249
|
|
20230828,130200,2770567770,8030,8040,8040,8030,63
|
|
20230828,130100,2770061320,8030,8040,8040,8030,565
|
|
20230828,130000,2765524350,8030,8030,8030,8030,68
|
|
20230828,125900,2764978310,8030,8030,8040,8030,9
|
|
20230828,125800,2764906030,8020,8020,8040,8020,2829
|
|
20230828,125700,2742212930,8020,8020,8030,8020,546
|
|
20230828,125600,2737833980,8020,8030,8030,8020,622
|
|
20230828,125500,2732844380,8030,8040,8040,8030,689
|
|
20230828,125400,2727311640,8040,8030,8040,8030,1390
|
|
20230828,125300,2716141950,8020,8030,8030,8020,64
|
|
20230828,125200,2715628100,8020,8020,8020,8020,155
|
|
20230828,125100,2714385000,8020,8040,8040,8020,64
|
|
20230828,125000,2713871620,8030,8030,8030,8030,693
|
|
20230828,124900,2708306830,8030,8040,8040,8030,19
|
|
20230828,124800,2708154200,8030,8050,8050,8020,64
|
|
20230828,124700,2707640180,8030,8050,8050,8030,527
|
|
20230828,124600,2703408130,8040,8050,8050,8040,1028
|
|
20230828,124500,2695142820,8040,8040,8050,8040,129
|
|
20230828,124400,2694105470,8040,8050,8060,8040,260
|
|
20230828,124300,2692012450,8040,8050,8060,8040,859
|
|
20230828,124200,2685098020,8050,8060,8060,8050,10
|
|
20230828,124100,2685017450,8050,8050,8060,8040,1205
|
|
20230828,124000,2675317180,8050,8040,8050,8040,208
|
|
20230828,123900,2673642820,8040,8040,8050,8030,141
|
|
20230828,123800,2672509190,8030,8040,8040,8030,389
|
|
20230828,123700,2669381670,8040,8040,8040,8040,84
|
|
20230828,123600,2668706310,8030,8050,8050,8030,6
|
|
20230828,123500,2668658070,8050,8030,8050,8030,164
|
|
20230828,123400,2667339570,8030,8030,8040,8030,102
|
|
20230828,123300,2666520490,8030,8050,8050,8030,25
|
|
20230828,123200,2666319480,8050,8030,8050,8030,390
|
|
20230828,123100,2663186680,8030,8030,8040,8030,73
|
|
20230828,123000,2662600200,8030,8030,8040,8020,413
|
|
20230828,122900,2659283810,8030,8020,8030,8020,25
|
|
20230828,122800,2659083220,8020,8030,8030,8020,223
|
|
20230828,122700,2657292610,8030,8030,8030,8010,6314
|
|
20230828,122600,2606653810,8020,8020,8030,8020,347
|
|
20230828,122500,2603870830,8020,8020,8030,8020,11
|
|
20230828,122400,2603782590,8020,8040,8040,8020,2492
|
|
20230828,122300,2583771860,8030,8030,8030,8030,800
|
|
20230828,122200,2577347860,8030,8030,8040,8030,102
|
|
20230828,122100,2576528360,8030,8040,8040,8030,103
|
|
20230828,122000,2575701240,8030,8040,8040,8030,24
|
|
20230828,121900,2575508340,8030,8040,8040,8030,7
|
|
20230828,121800,2575452100,8030,8040,8040,8030,639
|
|
20230828,121700,2570320910,8040,8030,8040,8030,219
|
|
20230828,121600,2568560250,8040,8050,8050,8030,96
|
|
20230828,121500,2567788030,8050,8050,8050,8030,25
|
|
20230828,121400,2567586900,8030,8040,8050,8030,1131
|
|
20230828,121300,2558491690,8040,8040,8050,8040,1284
|
|
20230828,121200,2548168320,8030,8050,8050,8030,182
|
|
20230828,121100,2546705060,8040,8050,8050,8040,992
|
|
20230828,121000,2538726870,8050,8040,8050,8040,701
|
|
20230828,120900,2533090820,8030,8040,8040,8030,10
|
|
20230828,120800,2533010470,8040,8020,8040,8020,308
|
|
20230828,120700,2530538920,8020,8010,8030,8010,383
|
|
20230828,120600,2527468000,8010,8020,8030,8010,1567
|
|
20230828,120500,2514906170,8020,8020,8020,8020,1300
|
|
20230828,120400,2504480170,8020,8030,8030,8020,408
|
|
20230828,120300,2501207170,8030,8040,8040,8020,1403
|
|
20230828,120200,2489943700,8030,8030,8040,8030,29
|
|
20230828,120100,2489710640,8040,8030,8040,8020,405
|
|
20230828,120000,2486458790,8020,8030,8040,8020,180
|
|
20230828,115900,2485014550,8020,8040,8040,8020,3589
|
|
20230828,115800,2456199410,8040,8060,8060,8040,641
|
|
20230828,115700,2451045670,8040,8050,8050,8040,232
|
|
20230828,115600,2449179370,8040,8030,8040,8030,94
|
|
20230828,115500,2448423740,8030,8040,8050,8030,1005
|
|
20230828,115400,2440345080,8050,8040,8050,8040,270
|
|
20230828,115300,2438172780,8040,8050,8050,8040,11
|
|
20230828,115200,2438084320,8040,8050,8050,8040,3
|
|
20230828,115100,2438060190,8040,8060,8060,8040,2098
|
|
20230828,115000,2421165560,8060,8080,8080,8060,1431
|
|
20230828,114900,2409611530,8080,8060,8080,8060,367
|
|
20230828,114800,2406646330,8060,8050,8080,8050,462
|
|
20230828,114700,2402921740,8080,8080,8080,8050,612
|
|
20230828,114600,2397993520,8090,8050,8090,8050,121
|
|
20230828,114500,2397019190,8040,8050,8050,8040,424
|
|
20230828,114400,2393606000,8040,8040,8090,8040,296
|
|
20230828,114300,2391221660,8050,8060,8060,8050,6533
|
|
20230828,114200,2338625210,8050,8080,8080,8050,1232
|
|
20230828,114100,2328702410,8060,8120,8130,8030,23265
|
|
20230828,114000,2140517770,8120,8060,8120,8050,13972
|
|
20230828,113900,2027577510,8060,8060,8060,8050,680
|
|
20230828,113800,2022097080,8050,8060,8060,8050,82
|
|
20230828,113700,2021436500,8050,8040,8050,8030,771
|
|
20230828,113600,2015231210,8030,8050,8050,8030,8
|
|
20230828,113500,2015166910,8030,8040,8050,8030,428
|
|
20230828,113400,2011725660,8040,8040,8040,8020,28
|
|
20230828,113300,2011500680,8020,8020,8020,8020,1144
|
|
20230828,113200,2002325800,8020,8030,8040,8020,258
|
|
20230828,113100,2000254670,8020,8020,8020,8020,50
|
|
20230828,113000,1999853670,8020,8030,8030,8020,595
|
|
20230828,112900,1995081220,8030,8030,8030,8030,488
|
|
20230828,112800,1991162580,8040,8040,8040,8040,6
|
|
20230828,112700,1991114340,8030,8030,8030,8030,686
|
|
20230828,112600,1985605760,8030,8040,8040,8030,456
|
|
20230828,112500,1981943550,8030,8040,8040,8030,811
|
|
20230828,112400,1975425110,8040,8050,8050,8040,1005
|
|
20230828,112300,1967344810,8050,8040,8050,8040,30
|
|
20230828,112200,1967103600,8040,8060,8060,8040,147
|
|
20230828,112100,1965920080,8050,8050,8060,8040,190
|
|
20230828,112000,1964390380,8050,8040,8050,8030,57
|
|
20230828,111900,1963932110,8030,8040,8040,8030,365
|
|
20230828,111800,1960997620,8030,8040,8040,8020,5
|
|
20230828,111700,1960957480,8040,8050,8050,8030,199
|
|
20230828,111600,1959359220,8040,8040,8050,8040,135
|
|
20230828,111500,1958273800,8040,8040,8060,8040,662
|
|
20230828,111400,1952944260,8040,8060,8070,8040,516
|
|
20230828,111300,1948787060,8070,8050,8070,8040,3360
|
|
20230828,111200,1921708080,8050,8010,8050,8000,1383
|
|
20230828,111100,1910607500,8000,8010,8020,8000,1455
|
|
20230828,111000,1898957180,8010,8000,8020,8000,545
|
|
20230828,110900,1894597070,7990,8000,8000,7990,627
|
|
20230828,110800,1889582310,8000,8010,8020,8000,674
|
|
20230828,110700,1884184090,8010,8010,8020,8010,268
|
|
20230828,110600,1882037400,8010,8000,8010,8000,2876
|
|
20230828,110500,1859029350,8000,8010,8020,7990,1182
|
|
20230828,110400,1849572590,8000,8010,8020,8000,3255
|
|
20230828,110300,1823526990,8010,8020,8030,8010,470
|
|
20230828,110200,1819761080,8030,8020,8030,8020,168
|
|
20230828,110100,1818413680,8020,8020,8030,8020,729
|
|
20230828,110000,1812567080,8020,8010,8020,8010,182
|
|
20230828,105900,1811107590,8020,8010,8020,8010,230
|
|
20230828,105800,1809265260,8010,8010,8010,8010,114
|
|
20230828,105700,1808352120,8010,8020,8020,8010,324
|
|
20230828,105600,1805756820,8020,8020,8020,8010,299
|
|
20230828,105500,1803361510,8020,8030,8030,8020,142
|
|
20230828,105400,1802222650,8030,8050,8050,8030,29
|
|
20230828,105300,1801989630,8040,8040,8050,8020,2410
|
|
20230828,105200,1782603500,8040,8040,8050,8030,1318
|
|
20230828,105100,1772016380,8050,8060,8070,8040,1706
|
|
20230828,105000,1758281070,8060,8060,8070,8050,933
|
|
20230828,104900,1750757620,8050,8040,8060,8020,6773
|
|
20230828,104800,1696299380,8040,8020,8040,8020,951
|
|
20230828,104700,1688657190,8020,8020,8030,8020,83
|
|
20230828,104600,1687991500,8030,8020,8030,8020,516
|
|
20230828,104500,1683853030,8030,8020,8030,8020,45
|
|
20230828,104400,1683491980,8020,8030,8030,8020,132
|
|
20230828,104300,1682433120,8030,8030,8040,8030,605
|
|
20230828,104200,1677573010,8030,8030,8030,8030,432
|
|
20230828,104100,1674104050,8040,8030,8040,8010,525
|
|
20230828,104000,1669889390,8030,8030,8040,8030,55
|
|
20230828,103900,1669447720,8040,8010,8050,8010,4867
|
|
20230828,103800,1630362390,8010,8010,8020,8000,2147
|
|
20230828,103700,1613164510,8000,8000,8010,8000,49
|
|
20230828,103600,1612772490,8010,7990,8010,7990,16
|
|
20230828,103500,1612644530,7990,7990,8010,7990,854
|
|
20230828,103400,1605812900,8000,8000,8000,8000,351
|
|
20230828,103300,1603004900,8000,8010,8010,8000,1454
|
|
20230828,103200,1591370900,8010,8000,8010,8000,175
|
|
20230828,103100,1589970810,8010,8010,8020,8000,201
|
|
20230828,103000,1588360820,8010,8010,8020,8000,5234
|
|
20230828,102900,1546434360,8010,8010,8020,7990,864
|
|
20230828,102800,1539516480,8020,7990,8020,7990,3949
|
|
20230828,102700,1507933410,7990,7990,8000,7990,87
|
|
20230828,102600,1507238220,8000,7970,8020,7970,2303
|
|
20230828,102500,1488817520,7960,7970,7980,7960,496
|
|
20230828,102400,1484864310,7970,7980,7990,7970,386
|
|
20230828,102300,1481784460,7990,7980,7990,7980,52
|
|
20230828,102200,1481369480,7980,7990,7990,7980,697
|
|
20230828,102100,1475800470,7980,8000,8010,7980,1137
|
|
20230828,102000,1466712530,8000,8010,8020,8000,106
|
|
20230828,101900,1465864460,7990,7990,8020,7990,1292
|
|
20230828,101800,1455535830,7990,7990,8000,7980,707
|
|
20230828,101700,1449887940,8000,7960,8000,7960,1235
|
|
20230828,101600,1440033820,7950,7950,7960,7950,367
|
|
20230828,101500,1437113750,7950,7970,7970,7950,581
|
|
20230828,101400,1432486680,7960,7950,7970,7950,197
|
|
20230828,101300,1430916680,7950,7960,7970,7950,155
|
|
20230828,101200,1429684360,7970,7970,7970,7960,245
|
|
20230828,101100,1427732320,7950,7950,7960,7950,1763
|
|
20230828,101000,1413713260,7950,7950,7960,7940,1678
|
|
20230828,100900,1400373000,7950,7950,7950,7940,67
|
|
20230828,100800,1399840650,7960,7940,7960,7920,1520
|
|
20230828,100700,1387758090,7930,7920,7940,7910,4020
|
|
20230828,100600,1355913220,7910,7930,7930,7910,1228
|
|
20230828,100500,1346191130,7930,7930,7940,7920,1696
|
|
20230828,100400,1332749700,7930,7940,7940,7930,717
|
|
20230828,100300,1327063730,7940,7940,7950,7930,1261
|
|
20230828,100200,1317056370,7950,7950,7950,7940,326
|
|
20230828,100100,1314466070,7950,7940,7950,7940,155
|
|
20230828,100000,1313234320,7950,7950,7950,7940,24
|
|
20230828,095900,1313043530,7960,7940,7970,7940,1608
|
|
20230828,095800,1300245060,7940,7960,7960,7930,325
|
|
20230828,095700,1297665320,7940,7950,7960,7940,4540
|
|
20230828,095600,1261609910,7960,7960,7960,7960,44
|
|
20230828,095500,1261259670,7930,7930,7940,7930,704
|
|
20230828,095400,1255670940,7930,7950,7950,7930,1215
|
|
20230828,095300,1246035500,7930,7950,7960,7930,4918
|
|
20230828,095200,1206983020,7940,7940,7960,7930,2589
|
|
20230828,095100,1186406090,7940,7960,7970,7940,4283
|
|
20230828,095000,1152364170,7960,7970,7970,7950,1479
|
|
20230828,094900,1140593530,7950,7980,7980,7950,3283
|
|
20230828,094800,1114468210,7980,7980,7980,7970,2641
|
|
20230828,094700,1093409450,7970,7980,7980,7970,2028
|
|
20230828,094600,1077227710,7980,7990,7990,7980,2113
|
|
20230828,094500,1060356460,7990,7990,8000,7990,531
|
|
20230828,094400,1056113490,7990,8000,8010,7990,2478
|
|
20230828,094300,1036289510,8000,8000,8010,8000,820
|
|
20230828,094200,1029729000,8000,8020,8020,8000,698
|
|
20230828,094100,1024138760,8010,8010,8020,8000,1885
|
|
20230828,094000,1009037530,8020,8010,8020,8000,601
|
|
20230828,093900,1004222320,8010,8020,8040,8010,999
|
|
20230828,093800,996213500,8040,8020,8050,8020,1816
|
|
20230828,093700,981647110,8030,8050,8070,8030,6356
|
|
20230828,093600,930523690,8050,8030,8050,8020,5038
|
|
20230828,093500,889998660,8030,8050,8050,8030,1061
|
|
20230828,093400,881466680,8050,8050,8050,8000,1806
|
|
20230828,093300,866954520,8050,7990,8050,7990,4725
|
|
20230828,093200,829064110,7990,8010,8010,7990,2517
|
|
20230828,093100,808928260,8000,8060,8060,8000,9081
|
|
20230828,093000,735959240,8050,8040,8060,8040,833
|
|
20230828,092900,729253600,8040,8030,8060,8030,2255
|
|
20230828,092800,711104660,8030,8010,8040,8010,1987
|
|
20230828,092700,695171860,8010,7990,8010,7980,2700
|
|
20230828,092600,673589520,7990,7970,7990,7960,2157
|
|
20230828,092500,656384630,7970,7970,7970,7960,779
|
|
20230828,092400,650181720,7960,7960,7960,7960,1104
|
|
20230828,092300,641393880,7960,7940,7960,7940,1374
|
|
20230828,092200,630470260,7940,7930,7950,7930,247
|
|
20230828,092100,628511220,7930,7920,7930,7920,1326
|
|
20230828,092000,618004080,7930,7940,7940,7920,1767
|
|
20230828,091900,604000990,7940,7930,7940,7920,1372
|
|
20230828,091800,593121340,7930,7930,7930,7920,1629
|
|
20230828,091700,580204190,7930,7930,7930,7920,1444
|
|
20230828,091600,568753290,7930,7930,7930,7920,651
|
|
20230828,091500,563590880,7930,7920,7930,7910,2572
|
|
20230828,091400,543208010,7910,7920,7930,7910,3753
|
|
20230828,091300,513483550,7920,7910,7940,7900,4114
|
|
20230828,091200,480954290,7910,7900,7910,7880,7033
|
|
20230828,091100,425396870,7900,7960,7960,7900,7866
|
|
20230828,091000,363117050,7960,7960,7990,7950,3919
|
|
20230828,090900,331908440,7960,8000,8000,7960,1138
|
|
20230828,090800,322844490,7960,8000,8010,7960,6044
|
|
20230828,090700,274541410,8000,8010,8010,8000,2125
|
|
20230828,090600,257537750,8010,8000,8010,7990,5047
|
|
20230828,090500,217164370,8000,8010,8020,8000,2816
|
|
20230828,090400,194606830,8010,8060,8070,8010,3815
|
|
20230828,090300,163927080,8060,8060,8070,8050,2193
|
|
20230828,090200,146243120,8060,8070,8070,8050,2822
|
|
20230828,090100,123493970,8070,8050,8070,8050,2056
|
|
20230828,090000,106932010,8050,8050,8070,8000,12949
|