677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,201400,1347058330,5380,5380,5380,5380,4871
|
|
20230828,201300,1347058330,5380,5380,5380,5380,0
|
|
20230828,201200,1347058330,5380,5380,5380,5380,0
|
|
20230828,201100,1347058330,5380,5380,5380,5380,0
|
|
20230828,201000,1347058330,5380,5380,5380,5380,0
|
|
20230828,200900,1347058330,5380,5380,5380,5380,0
|
|
20230828,200800,1347058330,5380,5380,5380,5380,0
|
|
20230828,200700,1347058330,5380,5380,5380,5380,0
|
|
20230828,200600,1347058330,5380,5380,5380,5380,0
|
|
20230828,200500,1347058330,5380,5380,5380,5380,0
|
|
20230828,200400,1347058330,5380,5380,5380,5380,0
|
|
20230828,200300,1347058330,5380,5380,5380,5380,0
|
|
20230828,200200,1347058330,5380,5380,5380,5380,0
|
|
20230828,200100,1347058330,5380,5380,5380,5380,0
|
|
20230828,200000,1347058330,5380,5380,5380,5380,0
|
|
20230828,195900,1347058330,5380,5380,5380,5380,0
|
|
20230828,195800,1347058330,5380,5380,5380,5380,0
|
|
20230828,195700,1347058330,5380,5380,5380,5380,0
|
|
20230828,195600,1347058330,5380,5380,5380,5380,0
|
|
20230828,195500,1347058330,5380,5380,5380,5380,0
|
|
20230828,195400,1347058330,5380,5380,5380,5380,0
|
|
20230828,195300,1347058330,5380,5380,5380,5380,0
|
|
20230828,195200,1347058330,5380,5380,5380,5380,0
|
|
20230828,195100,1347058330,5380,5380,5380,5380,0
|
|
20230828,195000,1347058330,5380,5380,5380,5380,0
|
|
20230828,194900,1347058330,5380,5380,5380,5380,0
|
|
20230828,194800,1347058330,5380,5380,5380,5380,0
|
|
20230828,194700,1347058330,5380,5380,5380,5380,0
|
|
20230828,194600,1347058330,5380,5380,5380,5380,0
|
|
20230828,194500,1347058330,5380,5380,5380,5380,0
|
|
20230828,194400,1347058330,5380,5380,5380,5380,4871
|
|
20230828,194300,1347058330,5380,5380,5380,5380,0
|
|
20230828,194200,1347058330,5380,5380,5380,5380,0
|
|
20230828,194100,1347058330,5380,5380,5380,5380,0
|
|
20230828,194000,1347058330,5380,5380,5380,5380,0
|
|
20230828,193900,1347058330,5380,5380,5380,5380,0
|
|
20230828,193800,1347058330,5380,5380,5380,5380,0
|
|
20230828,193700,1347058330,5380,5380,5380,5380,0
|
|
20230828,193600,1347058330,5380,5380,5380,5380,0
|
|
20230828,193500,1347058330,5380,5380,5380,5380,0
|
|
20230828,193400,1347058330,5380,5380,5380,5380,0
|
|
20230828,193300,1347058330,5380,5380,5380,5380,0
|
|
20230828,193200,1347058330,5380,5380,5380,5380,0
|
|
20230828,193100,1347058330,5380,5380,5380,5380,0
|
|
20230828,193000,1347058330,5380,5380,5380,5380,0
|
|
20230828,192900,1347058330,5380,5380,5380,5380,0
|
|
20230828,192800,1347058330,5380,5380,5380,5380,0
|
|
20230828,192700,1347058330,5380,5380,5380,5380,0
|
|
20230828,192600,1347058330,5380,5380,5380,5380,0
|
|
20230828,192500,1347058330,5380,5380,5380,5380,0
|
|
20230828,192400,1347058330,5380,5380,5380,5380,0
|
|
20230828,192300,1347058330,5380,5380,5380,5380,0
|
|
20230828,192200,1347058330,5380,5380,5380,5380,0
|
|
20230828,192100,1347058330,5380,5380,5380,5380,0
|
|
20230828,192000,1347058330,5380,5380,5380,5380,0
|
|
20230828,191900,1347058330,5380,5380,5380,5380,0
|
|
20230828,191800,1347058330,5380,5380,5380,5380,0
|
|
20230828,191700,1347058330,5380,5380,5380,5380,0
|
|
20230828,191600,1347058330,5380,5380,5380,5380,0
|
|
20230828,191500,1347058330,5380,5380,5380,5380,0
|
|
20230828,191400,1347058330,5380,5380,5380,5380,4871
|
|
20230828,191300,1347058330,5380,5380,5380,5380,0
|
|
20230828,191200,1347058330,5380,5380,5380,5380,0
|
|
20230828,191100,1347058330,5380,5380,5380,5380,0
|
|
20230828,191000,1347058330,5380,5380,5380,5380,0
|
|
20230828,190900,1347058330,5380,5380,5380,5380,0
|
|
20230828,190800,1347058330,5380,5380,5380,5380,0
|
|
20230828,190700,1347058330,5380,5380,5380,5380,0
|
|
20230828,190600,1347058330,5380,5380,5380,5380,0
|
|
20230828,190500,1347058330,5380,5380,5380,5380,0
|
|
20230828,190400,1347058330,5380,5380,5380,5380,0
|
|
20230828,190300,1347058330,5380,5380,5380,5380,0
|
|
20230828,190200,1347058330,5380,5380,5380,5380,0
|
|
20230828,190100,1347058330,5380,5380,5380,5380,0
|
|
20230828,190000,1347058330,5380,5380,5380,5380,0
|
|
20230828,185900,1347058330,5380,5380,5380,5380,0
|
|
20230828,185800,1347058330,5380,5380,5380,5380,0
|
|
20230828,185700,1347058330,5380,5380,5380,5380,0
|
|
20230828,185600,1347058330,5380,5380,5380,5380,0
|
|
20230828,185500,1347058330,5380,5380,5380,5380,0
|
|
20230828,185400,1347058330,5380,5380,5380,5380,0
|
|
20230828,185300,1347058330,5380,5380,5380,5380,0
|
|
20230828,185200,1347058330,5380,5380,5380,5380,0
|
|
20230828,185100,1347058330,5380,5380,5380,5380,0
|
|
20230828,185000,1347058330,5380,5380,5380,5380,0
|
|
20230828,184900,1347058330,5380,5380,5380,5380,0
|
|
20230828,184800,1347058330,5380,5380,5380,5380,0
|
|
20230828,184700,1347058330,5380,5380,5380,5380,0
|
|
20230828,184600,1347058330,5380,5380,5380,5380,0
|
|
20230828,184500,1347058330,5380,5380,5380,5380,0
|
|
20230828,184400,1347058330,5380,5380,5380,5380,4871
|
|
20230828,184300,1347058330,5380,5380,5380,5380,0
|
|
20230828,184200,1347058330,5380,5380,5380,5380,0
|
|
20230828,184100,1347058330,5380,5380,5380,5380,0
|
|
20230828,184000,1347058330,5380,5380,5380,5380,0
|
|
20230828,183900,1347058330,5380,5380,5380,5380,0
|
|
20230828,183800,1347058330,5380,5380,5380,5380,0
|
|
20230828,183700,1347058330,5380,5380,5380,5380,0
|
|
20230828,183600,1347058330,5380,5380,5380,5380,0
|
|
20230828,183500,1347058330,5380,5380,5380,5380,0
|
|
20230828,183400,1347058330,5380,5380,5380,5380,0
|
|
20230828,183300,1347058330,5380,5380,5380,5380,0
|
|
20230828,183200,1347058330,5380,5380,5380,5380,0
|
|
20230828,183100,1347058330,5380,5380,5380,5380,0
|
|
20230828,183000,1347058330,5380,5380,5380,5380,0
|
|
20230828,182900,1347058330,5380,5380,5380,5380,0
|
|
20230828,182800,1347058330,5380,5380,5380,5380,0
|
|
20230828,182700,1347058330,5380,5380,5380,5380,0
|
|
20230828,182600,1347058330,5380,5380,5380,5380,0
|
|
20230828,182500,1347058330,5380,5380,5380,5380,0
|
|
20230828,182400,1347058330,5380,5380,5380,5380,0
|
|
20230828,182300,1347058330,5380,5380,5380,5380,0
|
|
20230828,182200,1347058330,5380,5380,5380,5380,0
|
|
20230828,182100,1347058330,5380,5380,5380,5380,0
|
|
20230828,182000,1347058330,5380,5380,5380,5380,0
|
|
20230828,181900,1347058330,5380,5380,5380,5380,0
|
|
20230828,181800,1347058330,5380,5380,5380,5380,0
|
|
20230828,181700,1347058330,5380,5380,5380,5380,0
|
|
20230828,181600,1347058330,5380,5380,5380,5380,0
|
|
20230828,181500,1347058330,5380,5380,5380,5380,0
|
|
20230828,181400,1347058330,5380,5380,5380,5380,4871
|
|
20230828,181300,1347058330,5380,5380,5380,5380,0
|
|
20230828,181200,1347058330,5380,5380,5380,5380,0
|
|
20230828,181100,1347058330,5380,5380,5380,5380,0
|
|
20230828,181000,1347058330,5380,5380,5380,5380,0
|
|
20230828,180900,1347058330,5380,5380,5380,5380,0
|
|
20230828,180800,1347058330,5380,5380,5380,5380,0
|
|
20230828,180700,1347058330,5380,5380,5380,5380,0
|
|
20230828,180600,1347058330,5380,5380,5380,5380,0
|
|
20230828,180500,1347058330,5380,5380,5380,5380,0
|
|
20230828,180400,1347058330,5380,5380,5380,5380,0
|
|
20230828,180300,1347058330,5380,5380,5380,5380,0
|
|
20230828,180200,1347058330,5380,5380,5380,5380,0
|
|
20230828,180100,1347058330,5380,5380,5380,5380,0
|
|
20230828,180000,1347058330,5380,5380,5380,5380,0
|
|
20230828,175900,1347058330,5380,5380,5380,5380,0
|
|
20230828,175800,1347058330,5380,5380,5380,5380,0
|
|
20230828,175700,1347058330,5380,5380,5380,5380,0
|
|
20230828,175600,1347058330,5380,5380,5380,5380,0
|
|
20230828,175500,1347058330,5380,5380,5380,5380,0
|
|
20230828,175400,1347058330,5380,5380,5380,5380,0
|
|
20230828,175300,1347058330,5380,5380,5380,5380,0
|
|
20230828,175200,1347058330,5380,5380,5380,5380,0
|
|
20230828,175100,1347058330,5380,5380,5380,5380,0
|
|
20230828,175000,1347058330,5380,5380,5380,5380,0
|
|
20230828,174900,1347058330,5380,5380,5380,5380,0
|
|
20230828,174800,1347058330,5380,5380,5380,5380,0
|
|
20230828,174700,1347058330,5380,5380,5380,5380,0
|
|
20230828,174600,1347058330,5380,5380,5380,5380,0
|
|
20230828,174500,1347058330,5380,5380,5380,5380,0
|
|
20230828,174400,1347058330,5380,5380,5380,5380,4871
|
|
20230828,174300,1347058330,5380,5380,5380,5380,0
|
|
20230828,174200,1347058330,5380,5380,5380,5380,0
|
|
20230828,174100,1347058330,5380,5380,5380,5380,0
|
|
20230828,174000,1347058330,5380,5380,5380,5380,0
|
|
20230828,173900,1347058330,5380,5380,5380,5380,0
|
|
20230828,173800,1347058330,5380,5380,5380,5380,0
|
|
20230828,173700,1347058330,5380,5380,5380,5380,0
|
|
20230828,173600,1347058330,5380,5380,5380,5380,0
|
|
20230828,173500,1347058330,5380,5380,5380,5380,0
|
|
20230828,173400,1347058330,5380,5380,5380,5380,0
|
|
20230828,173300,1347058330,5380,5380,5380,5380,0
|
|
20230828,173200,1347058330,5380,5380,5380,5380,0
|
|
20230828,173100,1347058330,5380,5380,5380,5380,0
|
|
20230828,173000,1347058330,5380,5380,5380,5380,0
|
|
20230828,172900,1347058330,5380,5380,5380,5380,0
|
|
20230828,172800,1347058330,5380,5380,5380,5380,0
|
|
20230828,172700,1347058330,5380,5380,5380,5380,0
|
|
20230828,172600,1347058330,5380,5380,5380,5380,0
|
|
20230828,172500,1347058330,5380,5380,5380,5380,0
|
|
20230828,172400,1347058330,5380,5380,5380,5380,0
|
|
20230828,172300,1347058330,5380,5380,5380,5380,0
|
|
20230828,172200,1347058330,5380,5380,5380,5380,0
|
|
20230828,172100,1347058330,5380,5380,5380,5380,0
|
|
20230828,172000,1347058330,5380,5380,5380,5380,0
|
|
20230828,171900,1347058330,5380,5380,5380,5380,0
|
|
20230828,171800,1347058330,5380,5380,5380,5380,0
|
|
20230828,171700,1347058330,5380,5380,5380,5380,0
|
|
20230828,171600,1347058330,5380,5380,5380,5380,0
|
|
20230828,171500,1347058330,5380,5380,5380,5380,0
|
|
20230828,171400,1347058330,5380,5380,5380,5380,4871
|
|
20230828,171300,1347058330,5380,5380,5380,5380,0
|
|
20230828,171200,1347058330,5380,5380,5380,5380,0
|
|
20230828,171100,1347058330,5380,5380,5380,5380,0
|
|
20230828,171000,1347058330,5380,5380,5380,5380,0
|
|
20230828,170900,1347058330,5380,5380,5380,5380,0
|
|
20230828,170800,1347058330,5380,5380,5380,5380,0
|
|
20230828,170700,1347058330,5380,5380,5380,5380,0
|
|
20230828,170600,1347058330,5380,5380,5380,5380,0
|
|
20230828,170500,1347058330,5380,5380,5380,5380,0
|
|
20230828,170400,1347058330,5380,5380,5380,5380,0
|
|
20230828,170300,1347058330,5380,5380,5380,5380,0
|
|
20230828,170200,1347058330,5380,5380,5380,5380,0
|
|
20230828,170100,1347058330,5380,5380,5380,5380,0
|
|
20230828,170000,1347058330,5380,5380,5380,5380,0
|
|
20230828,165900,1347058330,5380,5380,5380,5380,0
|
|
20230828,165800,1347058330,5380,5380,5380,5380,0
|
|
20230828,165700,1347058330,5380,5380,5380,5380,0
|
|
20230828,165600,1347058330,5380,5380,5380,5380,0
|
|
20230828,165500,1347058330,5380,5380,5380,5380,0
|
|
20230828,165400,1347058330,5380,5380,5380,5380,0
|
|
20230828,165300,1347058330,5380,5380,5380,5380,0
|
|
20230828,165200,1347058330,5380,5380,5380,5380,0
|
|
20230828,165100,1347058330,5380,5380,5380,5380,0
|
|
20230828,165000,1347058330,5380,5380,5380,5380,0
|
|
20230828,164900,1347058330,5380,5380,5380,5380,0
|
|
20230828,164800,1347058330,5380,5380,5380,5380,0
|
|
20230828,164700,1347058330,5380,5380,5380,5380,0
|
|
20230828,164600,1347058330,5380,5380,5380,5380,0
|
|
20230828,164500,1347058330,5380,5380,5380,5380,0
|
|
20230828,164400,1347058330,5380,5380,5380,5380,4871
|
|
20230828,164300,1347058330,5380,5380,5380,5380,0
|
|
20230828,164200,1347058330,5380,5380,5380,5380,0
|
|
20230828,164100,1347058330,5380,5380,5380,5380,0
|
|
20230828,164000,1347058330,5380,5380,5380,5380,0
|
|
20230828,163900,1347058330,5380,5380,5380,5380,0
|
|
20230828,163800,1347058330,5380,5380,5380,5380,0
|
|
20230828,163700,1347058330,5380,5380,5380,5380,0
|
|
20230828,163600,1347058330,5380,5380,5380,5380,0
|
|
20230828,163500,1347058330,5380,5380,5380,5380,0
|
|
20230828,163400,1347058330,5380,5380,5380,5380,0
|
|
20230828,163300,1347058330,5380,5380,5380,5380,0
|
|
20230828,163200,1347058330,5380,5380,5380,5380,0
|
|
20230828,163100,1347058330,5380,5380,5380,5380,0
|
|
20230828,163000,1347058330,5380,5380,5380,5380,0
|
|
20230828,162900,1347058330,5380,5380,5380,5380,0
|
|
20230828,162800,1347058330,5380,5380,5380,5380,0
|
|
20230828,162700,1347058330,5380,5380,5380,5380,0
|
|
20230828,162600,1347058330,5380,5380,5380,5380,0
|
|
20230828,162500,1347058330,5380,5380,5380,5380,0
|
|
20230828,162400,1347058330,5380,5380,5380,5380,0
|
|
20230828,162300,1347058330,5380,5380,5380,5380,0
|
|
20230828,162200,1347058330,5380,5380,5380,5380,0
|
|
20230828,162100,1347058330,5380,5380,5380,5380,0
|
|
20230828,162000,1347058330,5380,5380,5380,5380,0
|
|
20230828,161900,1347058330,5380,5380,5380,5380,0
|
|
20230828,161800,1347058330,5380,5380,5380,5380,0
|
|
20230828,161700,1347058330,5380,5380,5380,5380,0
|
|
20230828,161600,1347058330,5380,5380,5380,5380,0
|
|
20230828,161500,1347058330,5380,5380,5380,5380,0
|
|
20230828,161400,1347058330,5380,5380,5380,5380,4871
|
|
20230828,161300,1347058330,5380,5380,5380,5380,0
|
|
20230828,161200,1347058330,5380,5380,5380,5380,0
|
|
20230828,161100,1347058330,5380,5380,5380,5380,0
|
|
20230828,161000,1347058330,5380,5380,5380,5380,0
|
|
20230828,160900,1347058330,5380,5380,5380,5380,0
|
|
20230828,160800,1347058330,5380,5380,5380,5380,0
|
|
20230828,160700,1347058330,5380,5380,5380,5380,0
|
|
20230828,160600,1347058330,5380,5380,5380,5380,0
|
|
20230828,160500,1347058330,5380,5380,5380,5380,0
|
|
20230828,160400,1347058330,5380,5380,5380,5380,0
|
|
20230828,160300,1347058330,5380,5380,5380,5380,0
|
|
20230828,160200,1347058330,5380,5380,5380,5380,0
|
|
20230828,160100,1347058330,5380,5380,5380,5380,0
|
|
20230828,160000,1347058330,5380,5380,5380,5380,0
|
|
20230828,155900,1347058330,5380,5380,5380,5380,0
|
|
20230828,155800,1347058330,5380,5380,5380,5380,0
|
|
20230828,155700,1347058330,5380,5380,5380,5380,0
|
|
20230828,155600,1347058330,5380,5380,5380,5380,0
|
|
20230828,155500,1347058330,5380,5380,5380,5380,0
|
|
20230828,155400,1347058330,5380,5380,5380,5380,0
|
|
20230828,155300,1347058330,5380,5380,5380,5380,0
|
|
20230828,155200,1347058330,5380,5380,5380,5380,0
|
|
20230828,155100,1347058330,5380,5380,5380,5380,0
|
|
20230828,155000,1347058330,5380,5380,5380,5380,0
|
|
20230828,154900,1347058330,5380,5380,5380,5380,0
|
|
20230828,154800,1347058330,5380,5380,5380,5380,0
|
|
20230828,154700,1347058330,5380,5380,5380,5380,0
|
|
20230828,154600,1347058330,5380,5380,5380,5380,0
|
|
20230828,154500,1347058330,5380,5380,5380,5380,0
|
|
20230828,154400,1347058330,5380,5380,5380,5380,4871
|
|
20230828,154300,1347058330,5380,5380,5380,5380,0
|
|
20230828,154200,1347058330,5380,5380,5380,5380,0
|
|
20230828,154100,1347058330,5380,5380,5380,5380,0
|
|
20230828,154000,1347058330,5380,5380,5380,5380,0
|
|
20230828,153900,1347058330,5380,5380,5380,5380,0
|
|
20230828,153800,1347058330,5380,5380,5380,5380,0
|
|
20230828,153700,1347058330,5380,5380,5380,5380,0
|
|
20230828,153600,1347058330,5380,5380,5380,5380,0
|
|
20230828,153500,1347058330,5380,5380,5380,5380,0
|
|
20230828,153400,1347058330,5380,5380,5380,5380,0
|
|
20230828,153300,1347058330,5380,5380,5380,5380,0
|
|
20230828,153200,1347058330,5380,5380,5380,5380,0
|
|
20230828,153100,1347058330,5380,5380,5380,5380,0
|
|
20230828,153000,1347058330,5380,5380,5380,5380,4871
|
|
20230828,152900,1320852350,5390,5390,5390,5390,0
|
|
20230828,152800,1320852350,5390,5390,5390,5390,0
|
|
20230828,152700,1320852350,5390,5390,5390,5390,0
|
|
20230828,152600,1320852350,5390,5390,5390,5390,0
|
|
20230828,152500,1320852350,5390,5390,5390,5390,0
|
|
20230828,152400,1320852350,5390,5390,5390,5390,0
|
|
20230828,152300,1320852350,5390,5390,5390,5390,0
|
|
20230828,152200,1320852350,5390,5390,5390,5390,0
|
|
20230828,152100,1320852350,5390,5390,5390,5390,0
|
|
20230828,152000,1320852350,5390,5390,5390,5390,0
|
|
20230828,151900,1320852350,5390,5390,5390,5370,811
|
|
20230828,151800,1316484400,5370,5370,5370,5370,136
|
|
20230828,151700,1315754080,5370,5380,5390,5360,1227
|
|
20230828,151600,1309148250,5360,5360,5380,5360,56
|
|
20230828,151500,1308848070,5360,5380,5380,5360,1296
|
|
20230828,151400,1301886210,5380,5380,5380,5380,2576
|
|
20230828,151300,1288027330,5370,5380,5380,5370,2
|
|
20230828,151200,1288016580,5380,5380,5380,5380,19
|
|
20230828,151100,1287914360,5380,5390,5390,5380,85
|
|
20230828,151000,1287456890,5390,5390,5390,5390,0
|
|
20230828,150900,1287456890,5390,5390,5390,5390,132
|
|
20230828,150800,1286745410,5390,5390,5390,5370,541
|
|
20230828,150700,1283839420,5370,5380,5380,5370,200
|
|
20230828,150600,1282764490,5390,5390,5390,5390,154
|
|
20230828,150500,1281934430,5390,5390,5390,5390,1
|
|
20230828,150400,1281929040,5360,5380,5380,5360,1682
|
|
20230828,150300,1272906290,5370,5370,5370,5370,0
|
|
20230828,150200,1272906290,5370,5370,5370,5370,99
|
|
20230828,150100,1272374660,5370,5370,5370,5370,1000
|
|
20230828,150000,1267004660,5370,5370,5370,5370,0
|
|
20230828,145900,1267004660,5370,5370,5370,5370,432
|
|
20230828,145800,1264684820,5370,5370,5370,5370,264
|
|
20230828,145700,1263267140,5370,5380,5380,5370,26
|
|
20230828,145600,1263127510,5380,5370,5380,5370,400
|
|
20230828,145500,1260977510,5370,5370,5370,5370,130
|
|
20230828,145400,1260279410,5370,5370,5370,5370,684
|
|
20230828,145300,1256606330,5370,5370,5370,5370,155
|
|
20230828,145200,1255773980,5370,5370,5370,5370,0
|
|
20230828,145100,1255773980,5370,5370,5370,5370,50
|
|
20230828,145000,1255505480,5370,5380,5380,5370,541
|
|
20230828,144900,1252600300,5380,5380,5380,5380,0
|
|
20230828,144800,1252600300,5380,5380,5380,5380,0
|
|
20230828,144700,1252600300,5380,5380,5380,5380,39
|
|
20230828,144600,1252390480,5380,5380,5380,5380,47
|
|
20230828,144500,1252137620,5380,5380,5380,5380,199
|
|
20230828,144400,1251067000,5380,5380,5380,5380,8
|
|
20230828,144300,1251023960,5380,5390,5390,5380,5426
|
|
20230828,144200,1221798970,5390,5390,5390,5390,20
|
|
20230828,144100,1221691170,5390,5380,5390,5380,105
|
|
20230828,144000,1221125420,5380,5380,5390,5380,57
|
|
20230828,143900,1220818460,5390,5380,5390,5380,202
|
|
20230828,143800,1219729700,5380,5380,5380,5370,877
|
|
20230828,143700,1215014900,5390,5390,5390,5390,20
|
|
20230828,143600,1214907100,5380,5390,5390,5380,197
|
|
20230828,143500,1213847040,5390,5370,5390,5370,678
|
|
20230828,143400,1210206160,5370,5390,5390,5370,125
|
|
20230828,143300,1209534610,5390,5380,5390,5380,147
|
|
20230828,143200,1208743450,5380,5380,5380,5380,1157
|
|
20230828,143100,1202518790,5390,5370,5390,5370,201
|
|
20230828,143000,1201439380,5370,5370,5370,5370,540
|
|
20230828,142900,1198539580,5370,5370,5370,5370,50
|
|
20230828,142800,1198271080,5370,5390,5390,5370,35
|
|
20230828,142700,1198083030,5370,5370,5370,5370,1
|
|
20230828,142600,1198077660,5370,5370,5370,5370,411
|
|
20230828,142500,1195870590,5370,5370,5370,5370,8
|
|
20230828,142400,1195827630,5390,5390,5390,5390,4
|
|
20230828,142300,1195806070,5390,5390,5390,5390,8
|
|
20230828,142200,1195762950,5390,5390,5390,5390,400
|
|
20230828,142100,1193606950,5390,5390,5390,5390,0
|
|
20230828,142000,1193606950,5390,5390,5390,5390,0
|
|
20230828,141900,1193606950,5390,5390,5390,5390,206
|
|
20230828,141800,1192496610,5390,5390,5390,5390,103
|
|
20230828,141700,1191941440,5390,5380,5390,5380,314
|
|
20230828,141600,1190251120,5380,5370,5380,5370,728
|
|
20230828,141500,1186337980,5370,5370,5370,5370,80
|
|
20230828,141400,1185908380,5370,5370,5380,5370,106
|
|
20230828,141300,1185339130,5380,5380,5380,5380,0
|
|
20230828,141200,1185339130,5380,5380,5380,5380,0
|
|
20230828,141100,1185339130,5380,5380,5380,5380,0
|
|
20230828,141000,1185339130,5380,5380,5380,5380,10
|
|
20230828,140900,1185285330,5390,5390,5390,5390,0
|
|
20230828,140800,1185285330,5390,5390,5390,5390,6
|
|
20230828,140700,1185252990,5390,5360,5390,5360,8
|
|
20230828,140600,1185209960,5360,5380,5380,5360,1621
|
|
20230828,140500,1176518270,5370,5370,5370,5370,503
|
|
20230828,140400,1173817160,5370,5370,5370,5370,0
|
|
20230828,140300,1173817160,5370,5370,5370,5370,248
|
|
20230828,140200,1172485400,5370,5380,5380,5370,881
|
|
20230828,140100,1167752120,5380,5380,5380,5380,30
|
|
20230828,140000,1167590720,5380,5380,5380,5380,295
|
|
20230828,135900,1166003620,5380,5380,5380,5380,20
|
|
20230828,135800,1165896020,5390,5390,5390,5390,0
|
|
20230828,135700,1165896020,5390,5390,5390,5390,0
|
|
20230828,135600,1165896020,5390,5390,5390,5390,0
|
|
20230828,135500,1165896020,5390,5390,5390,5390,2021
|
|
20230828,135400,1155002830,5390,5380,5390,5380,110
|
|
20230828,135300,1154410930,5380,5380,5380,5380,55
|
|
20230828,135200,1154115030,5380,5380,5400,5380,19
|
|
20230828,135100,1154012730,5400,5400,5400,5400,0
|
|
20230828,135000,1154012730,5400,5400,5400,5400,8
|
|
20230828,134900,1153969530,5400,5380,5400,5380,481
|
|
20230828,134800,1151373130,5380,5380,5380,5380,3
|
|
20230828,134700,1151356990,5400,5400,5400,5400,0
|
|
20230828,134600,1151356990,5400,5400,5400,5400,0
|
|
20230828,134500,1151356990,5400,5400,5400,5400,10
|
|
20230828,134400,1151302990,5400,5400,5400,5400,90
|
|
20230828,134300,1150816990,5380,5380,5380,5370,3382
|
|
20230828,134200,1132640690,5380,5400,5400,5380,878
|
|
20230828,134100,1127909730,5400,5400,5400,5400,426
|
|
20230828,134000,1125609330,5400,5400,5400,5400,687
|
|
20230828,133900,1121899530,5410,5410,5410,5400,613
|
|
20230828,133800,1118585860,5410,5410,5410,5410,0
|
|
20230828,133700,1118585860,5410,5410,5410,5410,0
|
|
20230828,133600,1118585860,5410,5410,5410,5410,1
|
|
20230828,133500,1118580450,5410,5400,5410,5400,848
|
|
20230828,133400,1114001170,5410,5420,5430,5410,632
|
|
20230828,133300,1110578270,5420,5420,5420,5420,214
|
|
20230828,133200,1109418390,5420,5420,5420,5420,0
|
|
20230828,133100,1109418390,5420,5420,5420,5410,484
|
|
20230828,133000,1106796110,5420,5420,5430,5420,101
|
|
20230828,132900,1106248190,5420,5410,5420,5410,1471
|
|
20230828,132800,1098278110,5400,5400,5400,5400,6
|
|
20230828,132700,1098245710,5400,5400,5400,5400,0
|
|
20230828,132600,1098245710,5400,5400,5400,5390,256
|
|
20230828,132500,1096863320,5400,5400,5400,5400,454
|
|
20230828,132400,1094411720,5390,5390,5390,5390,310
|
|
20230828,132300,1092740820,5390,5390,5390,5390,17
|
|
20230828,132200,1092649190,5400,5400,5400,5400,10
|
|
20230828,132100,1092595190,5400,5400,5400,5400,11
|
|
20230828,132000,1092535790,5400,5400,5400,5400,327
|
|
20230828,131900,1090769990,5400,5400,5400,5400,2
|
|
20230828,131800,1090759190,5400,5400,5400,5400,871
|
|
20230828,131700,1086055790,5400,5400,5400,5400,9
|
|
20230828,131600,1086007190,5400,5400,5400,5400,0
|
|
20230828,131500,1086007190,5400,5410,5410,5400,121
|
|
20230828,131400,1085352600,5410,5410,5410,5400,292
|
|
20230828,131300,1083773280,5410,5410,5410,5410,0
|
|
20230828,131200,1083773280,5410,5410,5410,5410,0
|
|
20230828,131100,1083773280,5410,5410,5410,5410,0
|
|
20230828,131000,1083773280,5410,5410,5410,5410,5
|
|
20230828,130900,1083746230,5420,5400,5420,5400,411
|
|
20230828,130800,1081526810,5400,5400,5400,5400,303
|
|
20230828,130700,1079890610,5390,5390,5390,5390,16
|
|
20230828,130600,1079804370,5390,5420,5420,5390,1324
|
|
20230828,130500,1072637810,5420,5420,5420,5420,154
|
|
20230828,130400,1071803130,5420,5420,5420,5410,1435
|
|
20230828,130300,1064028250,5420,5400,5420,5400,1909
|
|
20230828,130200,1053683760,5410,5400,5410,5400,3251
|
|
20230828,130100,1036110740,5390,5390,5390,5390,1200
|
|
20230828,130000,1029642740,5390,5390,5390,5390,313
|
|
20230828,125900,1027955670,5390,5390,5390,5390,50
|
|
20230828,125800,1027686170,5390,5390,5390,5390,318
|
|
20230828,125700,1025972150,5390,5390,5390,5390,0
|
|
20230828,125600,1025972150,5390,5390,5390,5390,795
|
|
20230828,125500,1021687100,5390,5390,5390,5380,603
|
|
20230828,125400,1018437050,5390,5390,5390,5390,129
|
|
20230828,125300,1017741740,5390,5390,5390,5390,10
|
|
20230828,125200,1017687840,5380,5380,5390,5380,847
|
|
20230828,125100,1013130930,5390,5390,5390,5390,588
|
|
20230828,125000,1009961610,5390,5390,5390,5390,123
|
|
20230828,124900,1009298640,5390,5390,5390,5390,2
|
|
20230828,124800,1009287860,5390,5380,5390,5380,356
|
|
20230828,124700,1007371980,5400,5390,5400,5390,578
|
|
20230828,124600,1004253080,5400,5390,5400,5390,61
|
|
20230828,124500,1003923980,5370,5390,5390,5370,51
|
|
20230828,124400,1003649540,5390,5390,5390,5390,188
|
|
20230828,124300,1002636220,5390,5390,5390,5390,100
|
|
20230828,124200,1002097220,5390,5390,5390,5390,265
|
|
20230828,124100,1000668870,5380,5390,5390,5380,906
|
|
20230828,124000,995793220,5390,5390,5390,5390,347
|
|
20230828,123900,993922890,5390,5390,5390,5390,153
|
|
20230828,123800,993098220,5390,5390,5390,5390,0
|
|
20230828,123700,993098220,5390,5390,5390,5390,1
|
|
20230828,123600,993092830,5380,5380,5380,5380,31
|
|
20230828,123500,992926050,5380,5380,5380,5380,0
|
|
20230828,123400,992926050,5380,5390,5390,5380,91
|
|
20230828,123300,992435940,5380,5380,5380,5380,1
|
|
20230828,123200,992430560,5380,5390,5390,5380,115
|
|
20230828,123100,991811310,5370,5390,5390,5370,330
|
|
20230828,123000,990036760,5390,5390,5390,5390,215
|
|
20230828,122900,988877910,5390,5390,5390,5390,0
|
|
20230828,122800,988877910,5390,5390,5390,5390,191
|
|
20230828,122700,987848420,5390,5390,5390,5390,0
|
|
20230828,122600,987848420,5390,5390,5390,5390,1
|
|
20230828,122500,987843030,5390,5390,5390,5390,41
|
|
20230828,122400,987622040,5400,5390,5400,5390,500
|
|
20230828,122300,984926770,5390,5390,5390,5390,39
|
|
20230828,122200,984716560,5390,5390,5390,5390,3
|
|
20230828,122100,984700390,5390,5390,5390,5390,7
|
|
20230828,122000,984662660,5390,5390,5390,5390,0
|
|
20230828,121900,984662660,5390,5380,5390,5360,1722
|
|
20230828,121800,975425630,5380,5370,5380,5370,9
|
|
20230828,121700,975377250,5370,5370,5370,5370,1
|
|
20230828,121600,975371880,5400,5370,5400,5370,42
|
|
20230828,121500,975146310,5370,5390,5390,5370,1000
|
|
20230828,121400,969767320,5390,5390,5390,5390,19
|
|
20230828,121300,969664910,5380,5390,5390,5380,300
|
|
20230828,121200,968049230,5400,5400,5400,5400,216
|
|
20230828,121100,966882830,5400,5400,5400,5400,251
|
|
20230828,121000,965527430,5400,5390,5400,5390,65
|
|
20230828,120900,965176520,5390,5390,5390,5390,201
|
|
20230828,120800,964093130,5400,5390,5400,5390,1762
|
|
20230828,120700,954592700,5390,5390,5390,5390,600
|
|
20230828,120600,951358700,5380,5380,5380,5380,14
|
|
20230828,120500,951283380,5380,5370,5380,5370,290
|
|
20230828,120400,949726040,5360,5360,5360,5360,0
|
|
20230828,120300,949726040,5360,5360,5360,5360,0
|
|
20230828,120200,949726040,5360,5360,5360,5360,2
|
|
20230828,120100,949715320,5360,5370,5370,5360,36
|
|
20230828,120000,949522220,5360,5380,5380,5360,737
|
|
20230828,115900,945564390,5380,5390,5390,5380,143
|
|
20230828,115800,944794810,5390,5380,5390,5380,1043
|
|
20230828,115700,939183460,5370,5370,5370,5370,21
|
|
20230828,115600,939070690,5370,5370,5370,5370,2
|
|
20230828,115500,939059950,5370,5370,5370,5370,1
|
|
20230828,115400,939054580,5370,5370,5370,5370,538
|
|
20230828,115300,936165520,5370,5370,5370,5370,2
|
|
20230828,115200,936154780,5370,5370,5370,5370,47
|
|
20230828,115100,935902390,5370,5370,5370,5370,300
|
|
20230828,115000,934291390,5370,5370,5370,5370,3
|
|
20230828,114900,934275280,5370,5370,5370,5360,2238
|
|
20230828,114800,922257230,5370,5370,5380,5370,1212
|
|
20230828,114700,915745790,5370,5360,5370,5360,736
|
|
20230828,114600,911795300,5370,5370,5370,5370,87
|
|
20230828,114500,911328110,5370,5360,5370,5350,558
|
|
20230828,114400,908341170,5360,5360,5360,5360,1197
|
|
20230828,114300,901925250,5360,5380,5380,5360,1581
|
|
20230828,114200,893419670,5390,5390,5390,5380,249
|
|
20230828,114100,892078010,5390,5390,5390,5380,353
|
|
20230828,114000,890176680,5390,5400,5400,5380,2087
|
|
20230828,113900,878922560,5400,5400,5410,5400,508
|
|
20230828,113800,876179350,5400,5400,5400,5390,710
|
|
20230828,113700,872350400,5390,5390,5400,5390,438
|
|
20230828,113600,869986640,5400,5380,5400,5380,3508
|
|
20230828,113500,851063150,5380,5380,5380,5380,122
|
|
20230828,113400,850406790,5390,5370,5390,5370,36
|
|
20230828,113300,850213040,5370,5370,5370,5370,0
|
|
20230828,113200,850213040,5370,5370,5370,5370,50
|
|
20230828,113100,849944540,5370,5380,5390,5370,539
|
|
20230828,113000,847042670,5380,5390,5390,5370,1690
|
|
20230828,112900,837956270,5390,5380,5390,5380,110
|
|
20230828,112800,837364370,5380,5380,5380,5380,31
|
|
20230828,112700,837197590,5390,5390,5390,5380,499
|
|
20230828,112600,834512790,5380,5380,5380,5380,181
|
|
20230828,112500,833539010,5380,5380,5390,5380,1408
|
|
20230828,112400,825956780,5360,5370,5370,5350,861
|
|
20230828,112300,821343650,5370,5350,5370,5350,1473
|
|
20230828,112200,813452350,5370,5370,5370,5370,8
|
|
20230828,112100,813409390,5350,5350,5370,5350,303
|
|
20230828,112000,811788320,5380,5390,5390,5350,486
|
|
20230828,111900,809185630,5350,5350,5350,5350,0
|
|
20230828,111800,809185630,5350,5350,5350,5350,1
|
|
20230828,111700,809180280,5350,5370,5370,5340,1373
|
|
20230828,111600,801819150,5370,5390,5390,5370,501
|
|
20230828,111500,799128760,5360,5390,5390,5360,33
|
|
20230828,111400,798951520,5360,5350,5390,5350,518
|
|
20230828,111300,796178140,5390,5390,5390,5350,313
|
|
20230828,111200,794491110,5390,5390,5390,5350,176
|
|
20230828,111100,793549120,5350,5390,5390,5350,771
|
|
20230828,111000,789413250,5350,5380,5400,5350,2634
|
|
20230828,110900,775235420,5380,5370,5390,5370,472
|
|
20230828,110800,772698510,5370,5380,5400,5370,2474
|
|
20230828,110700,759381250,5380,5380,5390,5350,2192
|
|
20230828,110600,747592970,5380,5360,5380,5350,3665
|
|
20230828,110500,727951160,5380,5390,5400,5360,4564
|
|
20230828,110400,703411130,5390,5390,5400,5350,6504
|
|
20230828,110300,668398230,5400,5350,5440,5340,22089
|
|
20230828,110200,549251920,5350,5320,5350,5300,5033
|
|
20230828,110100,522378940,5320,5320,5320,5270,1090
|
|
20230828,110000,516601400,5320,5310,5320,5310,729
|
|
20230828,105900,512729290,5310,5310,5310,5310,134
|
|
20230828,105800,512017750,5310,5300,5310,5280,342
|
|
20230828,105700,510207900,5300,5270,5300,5270,363
|
|
20230828,105600,508286010,5270,5300,5310,5270,398
|
|
20230828,105500,506173110,5300,5300,5300,5300,0
|
|
20230828,105400,506173110,5300,5270,5300,5270,111
|
|
20230828,105300,505584840,5270,5270,5270,5270,3
|
|
20230828,105200,505569030,5260,5260,5260,5260,0
|
|
20230828,105100,505569030,5260,5260,5260,5260,20
|
|
20230828,105000,505463830,5260,5260,5260,5260,1
|
|
20230828,104900,505458570,5300,5300,5300,5300,1378
|
|
20230828,104800,498155170,5300,5280,5300,5280,1319
|
|
20230828,104700,491179950,5280,5280,5280,5280,31
|
|
20230828,104600,491016270,5250,5250,5250,5250,0
|
|
20230828,104500,491016270,5250,5250,5250,5250,0
|
|
20230828,104400,491016270,5250,5260,5260,5250,100
|
|
20230828,104300,490490930,5250,5260,5260,5250,903
|
|
20230828,104200,485748190,5260,5260,5260,5260,59
|
|
20230828,104100,485437850,5250,5250,5250,5250,0
|
|
20230828,104000,485437850,5250,5250,5250,5250,0
|
|
20230828,103900,485437850,5250,5250,5250,5250,0
|
|
20230828,103800,485437850,5250,5260,5260,5250,1846
|
|
20230828,103700,475742710,5260,5260,5260,5260,1000
|
|
20230828,103600,470482710,5260,5270,5270,5260,1479
|
|
20230828,103500,462702170,5280,5280,5280,5280,0
|
|
20230828,103400,462702170,5280,5280,5280,5280,0
|
|
20230828,103300,462702170,5280,5280,5280,5280,1
|
|
20230828,103200,462696890,5260,5270,5270,5260,149
|
|
20230828,103100,461911940,5270,5270,5270,5270,1
|
|
20230828,103000,461906670,5270,5270,5270,5270,88
|
|
20230828,102900,461442910,5270,5270,5270,5270,6
|
|
20230828,102800,461411290,5260,5270,5270,5260,552
|
|
20230828,102700,458502580,5290,5290,5290,5290,0
|
|
20230828,102600,458502580,5290,5290,5290,5290,7
|
|
20230828,102500,458465550,5290,5290,5290,5290,20
|
|
20230828,102400,458359750,5280,5280,5280,5280,3
|
|
20230828,102300,458343910,5290,5280,5290,5250,521
|
|
20230828,102200,455592090,5280,5280,5280,5280,0
|
|
20230828,102100,455592090,5280,5270,5280,5260,1489
|
|
20230828,102000,447744890,5270,5240,5270,5240,788
|
|
20230828,101900,443595340,5240,5230,5240,5230,6
|
|
20230828,101800,443563910,5260,5240,5260,5220,947
|
|
20230828,101700,438614400,5230,5250,5270,5230,695
|
|
20230828,101600,434968360,5250,5250,5260,5240,1958
|
|
20230828,101500,424689350,5270,5270,5270,5260,1275
|
|
20230828,101400,417978590,5270,5280,5290,5270,212
|
|
20230828,101300,416857570,5290,5290,5290,5270,386
|
|
20230828,101200,414819810,5290,5280,5290,5280,128
|
|
20230828,101100,414143730,5280,5280,5280,5280,569
|
|
20230828,101000,411139410,5300,5290,5300,5290,87
|
|
20230828,100900,410679020,5290,5300,5300,5290,1072
|
|
20230828,100800,405007420,5300,5300,5300,5300,1
|
|
20230828,100700,405002120,5290,5300,5300,5290,60
|
|
20230828,100600,404684520,5300,5280,5300,5280,30
|
|
20230828,100500,404526050,5290,5290,5290,5290,614
|
|
20230828,100400,401277990,5300,5300,5300,5300,28
|
|
20230828,100300,401129590,5300,5300,5300,5300,65
|
|
20230828,100200,400785090,5300,5300,5300,5300,239
|
|
20230828,100100,399518390,5300,5300,5300,5300,114
|
|
20230828,100000,398914190,5280,5280,5280,5280,297
|
|
20230828,095900,397346030,5280,5270,5280,5270,1058
|
|
20230828,095800,391770300,5280,5280,5280,5280,6
|
|
20230828,095700,391738620,5270,5270,5270,5270,250
|
|
20230828,095600,390421120,5270,5270,5270,5270,281
|
|
20230828,095500,388940250,5270,5270,5280,5270,331
|
|
20230828,095400,387195700,5250,5270,5270,5250,2390
|
|
20230828,095300,374625910,5270,5280,5280,5270,160
|
|
20230828,095200,373782150,5300,5300,5300,5280,532
|
|
20230828,095100,370972550,5300,5300,5300,5290,1071
|
|
20230828,095000,365306680,5300,5320,5320,5300,1353
|
|
20230828,094900,358130650,5320,5310,5320,5310,352
|
|
20230828,094800,356261380,5320,5310,5320,5310,444
|
|
20230828,094700,353901740,5310,5310,5310,5310,14
|
|
20230828,094600,353827400,5300,5310,5310,5300,157
|
|
20230828,094500,352994660,5330,5310,5330,5300,283
|
|
20230828,094400,351490720,5310,5310,5310,5310,237
|
|
20230828,094300,350232250,5310,5310,5310,5310,6
|
|
20230828,094200,350200390,5310,5310,5310,5310,20
|
|
20230828,094100,350094190,5310,5310,5310,5310,102
|
|
20230828,094000,349552570,5320,5310,5320,5300,150
|
|
20230828,093900,348756530,5320,5300,5320,5300,299
|
|
20230828,093800,347167170,5320,5300,5320,5290,149
|
|
20230828,093700,346377080,5300,5300,5300,5300,5
|
|
20230828,093600,346350580,5280,5310,5310,5280,83
|
|
20230828,093500,345912140,5270,5310,5310,5270,1161
|
|
20230828,093400,339784470,5310,5310,5310,5310,9
|
|
20230828,093300,339736680,5320,5300,5320,5280,2004
|
|
20230828,093200,329116820,5320,5330,5330,5320,253
|
|
20230828,093100,327770550,5330,5330,5330,5330,13
|
|
20230828,093000,327701260,5330,5310,5330,5300,261
|
|
20230828,092900,326315440,5320,5310,5320,5310,978
|
|
20230828,092800,321112530,5310,5310,5310,5310,0
|
|
20230828,092700,321112530,5310,5310,5310,5310,320
|
|
20230828,092600,319413330,5310,5310,5310,5310,223
|
|
20230828,092500,318229200,5300,5310,5310,5300,1051
|
|
20230828,092400,312655690,5320,5320,5320,5320,32
|
|
20230828,092300,312485450,5320,5340,5340,5300,4490
|
|
20230828,092200,288629270,5330,5340,5340,5320,465
|
|
20230828,092100,286154070,5340,5360,5360,5340,244
|
|
20230828,092000,284850960,5360,5320,5360,5320,584
|
|
20230828,091900,281738490,5320,5310,5320,5310,375
|
|
20230828,091800,279746420,5310,5310,5320,5300,1012
|
|
20230828,091700,274374430,5310,5330,5330,5300,2873
|
|
20230828,091600,259118510,5330,5360,5370,5330,2721
|
|
20230828,091500,244572600,5380,5370,5380,5360,1895
|
|
20230828,091400,234392520,5380,5380,5390,5370,1799
|
|
20230828,091300,224723870,5370,5390,5390,5360,1679
|
|
20230828,091200,215679190,5390,5350,5390,5350,2923
|
|
20230828,091100,199959570,5340,5350,5370,5340,2262
|
|
20230828,091000,187857970,5340,5300,5340,5300,3513
|
|
20230828,090900,169196400,5290,5340,5340,5290,2698
|
|
20230828,090800,154843060,5340,5380,5380,5340,490
|
|
20230828,090700,152222290,5380,5370,5380,5340,2741
|
|
20230828,090600,137522760,5390,5350,5390,5350,4184
|
|
20230828,090500,115051690,5340,5340,5350,5330,2610
|
|
20230828,090400,101099490,5350,5340,5360,5320,5118
|
|
20230828,090300,73733290,5350,5340,5350,5320,3585
|
|
20230828,090200,54563210,5320,5320,5330,5280,3815
|
|
20230828,090100,34273800,5320,5290,5320,5280,994
|
|
20230828,090000,29012480,5290,5250,5290,5250,5477
|