681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201800,6988618140,5530,5530,5530,5530,11299
|
|
20230829,201700,6988618140,5530,5530,5530,5530,0
|
|
20230829,201600,6988618140,5530,5530,5530,5530,0
|
|
20230829,201500,6988618140,5530,5530,5530,5530,0
|
|
20230829,201400,6988618140,5530,5530,5530,5530,0
|
|
20230829,201300,6988618140,5530,5530,5530,5530,0
|
|
20230829,201200,6988618140,5530,5530,5530,5530,0
|
|
20230829,201100,6988618140,5530,5530,5530,5530,0
|
|
20230829,201000,6988618140,5530,5530,5530,5530,0
|
|
20230829,200900,6988618140,5530,5530,5530,5530,0
|
|
20230829,200800,6988618140,5530,5530,5530,5530,0
|
|
20230829,200700,6988618140,5530,5530,5530,5530,0
|
|
20230829,200600,6988618140,5530,5530,5530,5530,0
|
|
20230829,200500,6988618140,5530,5530,5530,5530,0
|
|
20230829,200400,6988618140,5530,5530,5530,5530,0
|
|
20230829,200300,6988618140,5530,5530,5530,5530,0
|
|
20230829,200200,6988618140,5530,5530,5530,5530,0
|
|
20230829,200100,6988618140,5530,5530,5530,5530,0
|
|
20230829,200000,6988618140,5530,5530,5530,5530,0
|
|
20230829,195900,6988618140,5530,5530,5530,5530,0
|
|
20230829,195800,6988618140,5530,5530,5530,5530,0
|
|
20230829,195700,6988618140,5530,5530,5530,5530,0
|
|
20230829,195600,6988618140,5530,5530,5530,5530,0
|
|
20230829,195500,6988618140,5530,5530,5530,5530,0
|
|
20230829,195400,6988618140,5530,5530,5530,5530,0
|
|
20230829,195300,6988618140,5530,5530,5530,5530,0
|
|
20230829,195200,6988618140,5530,5530,5530,5530,0
|
|
20230829,195100,6988618140,5530,5530,5530,5530,0
|
|
20230829,195000,6988618140,5530,5530,5530,5530,0
|
|
20230829,194900,6988618140,5530,5530,5530,5530,0
|
|
20230829,194800,6988618140,5530,5530,5530,5530,11299
|
|
20230829,194700,6988618140,5530,5530,5530,5530,0
|
|
20230829,194600,6988618140,5530,5530,5530,5530,0
|
|
20230829,194500,6988618140,5530,5530,5530,5530,0
|
|
20230829,194400,6988618140,5530,5530,5530,5530,0
|
|
20230829,194300,6988618140,5530,5530,5530,5530,0
|
|
20230829,194200,6988618140,5530,5530,5530,5530,0
|
|
20230829,194100,6988618140,5530,5530,5530,5530,0
|
|
20230829,194000,6988618140,5530,5530,5530,5530,0
|
|
20230829,193900,6988618140,5530,5530,5530,5530,0
|
|
20230829,193800,6988618140,5530,5530,5530,5530,0
|
|
20230829,193700,6988618140,5530,5530,5530,5530,0
|
|
20230829,193600,6988618140,5530,5530,5530,5530,0
|
|
20230829,193500,6988618140,5530,5530,5530,5530,0
|
|
20230829,193400,6988618140,5530,5530,5530,5530,0
|
|
20230829,193300,6988618140,5530,5530,5530,5530,0
|
|
20230829,193200,6988618140,5530,5530,5530,5530,0
|
|
20230829,193100,6988618140,5530,5530,5530,5530,0
|
|
20230829,193000,6988618140,5530,5530,5530,5530,0
|
|
20230829,192900,6988618140,5530,5530,5530,5530,0
|
|
20230829,192800,6988618140,5530,5530,5530,5530,0
|
|
20230829,192700,6988618140,5530,5530,5530,5530,0
|
|
20230829,192600,6988618140,5530,5530,5530,5530,0
|
|
20230829,192500,6988618140,5530,5530,5530,5530,0
|
|
20230829,192400,6988618140,5530,5530,5530,5530,0
|
|
20230829,192300,6988618140,5530,5530,5530,5530,0
|
|
20230829,192200,6988618140,5530,5530,5530,5530,0
|
|
20230829,192100,6988618140,5530,5530,5530,5530,0
|
|
20230829,192000,6988618140,5530,5530,5530,5530,0
|
|
20230829,191900,6988618140,5530,5530,5530,5530,0
|
|
20230829,191800,6988618140,5530,5530,5530,5530,11299
|
|
20230829,191700,6988618140,5530,5530,5530,5530,0
|
|
20230829,191600,6988618140,5530,5530,5530,5530,0
|
|
20230829,191500,6988618140,5530,5530,5530,5530,0
|
|
20230829,191400,6988618140,5530,5530,5530,5530,0
|
|
20230829,191300,6988618140,5530,5530,5530,5530,0
|
|
20230829,191200,6988618140,5530,5530,5530,5530,0
|
|
20230829,191100,6988618140,5530,5530,5530,5530,0
|
|
20230829,191000,6988618140,5530,5530,5530,5530,0
|
|
20230829,190900,6988618140,5530,5530,5530,5530,0
|
|
20230829,190800,6988618140,5530,5530,5530,5530,0
|
|
20230829,190700,6988618140,5530,5530,5530,5530,0
|
|
20230829,190600,6988618140,5530,5530,5530,5530,0
|
|
20230829,190500,6988618140,5530,5530,5530,5530,0
|
|
20230829,190400,6988618140,5530,5530,5530,5530,0
|
|
20230829,190300,6988618140,5530,5530,5530,5530,0
|
|
20230829,190200,6988618140,5530,5530,5530,5530,0
|
|
20230829,190100,6988618140,5530,5530,5530,5530,0
|
|
20230829,190000,6988618140,5530,5530,5530,5530,0
|
|
20230829,185900,6988618140,5530,5530,5530,5530,0
|
|
20230829,185800,6988618140,5530,5530,5530,5530,0
|
|
20230829,185700,6988618140,5530,5530,5530,5530,0
|
|
20230829,185600,6988618140,5530,5530,5530,5530,0
|
|
20230829,185500,6988618140,5530,5530,5530,5530,0
|
|
20230829,185400,6988618140,5530,5530,5530,5530,0
|
|
20230829,185300,6988618140,5530,5530,5530,5530,0
|
|
20230829,185200,6988618140,5530,5530,5530,5530,0
|
|
20230829,185100,6988618140,5530,5530,5530,5530,0
|
|
20230829,185000,6988618140,5530,5530,5530,5530,0
|
|
20230829,184900,6988618140,5530,5530,5530,5530,0
|
|
20230829,184800,6988618140,5530,5530,5530,5530,11299
|
|
20230829,184700,6988618140,5530,5530,5530,5530,0
|
|
20230829,184600,6988618140,5530,5530,5530,5530,0
|
|
20230829,184500,6988618140,5530,5530,5530,5530,0
|
|
20230829,184400,6988618140,5530,5530,5530,5530,0
|
|
20230829,184300,6988618140,5530,5530,5530,5530,0
|
|
20230829,184200,6988618140,5530,5530,5530,5530,0
|
|
20230829,184100,6988618140,5530,5530,5530,5530,0
|
|
20230829,184000,6988618140,5530,5530,5530,5530,0
|
|
20230829,183900,6988618140,5530,5530,5530,5530,0
|
|
20230829,183800,6988618140,5530,5530,5530,5530,0
|
|
20230829,183700,6988618140,5530,5530,5530,5530,0
|
|
20230829,183600,6988618140,5530,5530,5530,5530,0
|
|
20230829,183500,6988618140,5530,5530,5530,5530,0
|
|
20230829,183400,6988618140,5530,5530,5530,5530,0
|
|
20230829,183300,6988618140,5530,5530,5530,5530,0
|
|
20230829,183200,6988618140,5530,5530,5530,5530,0
|
|
20230829,183100,6988618140,5530,5530,5530,5530,0
|
|
20230829,183000,6988618140,5530,5530,5530,5530,0
|
|
20230829,182900,6988618140,5530,5530,5530,5530,0
|
|
20230829,182800,6988618140,5530,5530,5530,5530,0
|
|
20230829,182700,6988618140,5530,5530,5530,5530,0
|
|
20230829,182600,6988618140,5530,5530,5530,5530,0
|
|
20230829,182500,6988618140,5530,5530,5530,5530,0
|
|
20230829,182400,6988618140,5530,5530,5530,5530,0
|
|
20230829,182300,6988618140,5530,5530,5530,5530,0
|
|
20230829,182200,6988618140,5530,5530,5530,5530,0
|
|
20230829,182100,6988618140,5530,5530,5530,5530,0
|
|
20230829,182000,6988618140,5530,5530,5530,5530,0
|
|
20230829,181900,6988618140,5530,5530,5530,5530,0
|
|
20230829,181800,6988618140,5530,5530,5530,5530,11299
|
|
20230829,181700,6988618140,5530,5530,5530,5530,0
|
|
20230829,181600,6988618140,5530,5530,5530,5530,0
|
|
20230829,181500,6988618140,5530,5530,5530,5530,0
|
|
20230829,181400,6988618140,5530,5530,5530,5530,0
|
|
20230829,181300,6988618140,5530,5530,5530,5530,0
|
|
20230829,181200,6988618140,5530,5530,5530,5530,0
|
|
20230829,181100,6988618140,5530,5530,5530,5530,0
|
|
20230829,181000,6988618140,5530,5530,5530,5530,0
|
|
20230829,180900,6988618140,5530,5530,5530,5530,0
|
|
20230829,180800,6988618140,5530,5530,5530,5530,0
|
|
20230829,180700,6988618140,5530,5530,5530,5530,0
|
|
20230829,180600,6988618140,5530,5530,5530,5530,0
|
|
20230829,180500,6988618140,5530,5530,5530,5530,0
|
|
20230829,180400,6988618140,5530,5530,5530,5530,0
|
|
20230829,180300,6988618140,5530,5530,5530,5530,0
|
|
20230829,180200,6988618140,5530,5530,5530,5530,0
|
|
20230829,180100,6988618140,5530,5530,5530,5530,0
|
|
20230829,180000,6988618140,5530,5530,5530,5530,0
|
|
20230829,175900,6988618140,5530,5530,5530,5530,0
|
|
20230829,175800,6988618140,5530,5530,5530,5530,0
|
|
20230829,175700,6988618140,5530,5530,5530,5530,0
|
|
20230829,175600,6988618140,5530,5530,5530,5530,0
|
|
20230829,175500,6988618140,5530,5530,5530,5530,0
|
|
20230829,175400,6988618140,5530,5530,5530,5530,0
|
|
20230829,175300,6988618140,5530,5530,5530,5530,0
|
|
20230829,175200,6988618140,5530,5530,5530,5530,0
|
|
20230829,175100,6988618140,5530,5530,5530,5530,0
|
|
20230829,175000,6988618140,5530,5530,5530,5530,0
|
|
20230829,174900,6988618140,5530,5530,5530,5530,0
|
|
20230829,174800,6988618140,5530,5530,5530,5530,11299
|
|
20230829,174700,6988618140,5530,5530,5530,5530,0
|
|
20230829,174600,6988618140,5530,5530,5530,5530,0
|
|
20230829,174500,6988618140,5530,5530,5530,5530,0
|
|
20230829,174400,6988618140,5530,5530,5530,5530,0
|
|
20230829,174300,6988618140,5530,5530,5530,5530,0
|
|
20230829,174200,6988618140,5530,5530,5530,5530,0
|
|
20230829,174100,6988618140,5530,5530,5530,5530,0
|
|
20230829,174000,6988618140,5530,5530,5530,5530,0
|
|
20230829,173900,6988618140,5530,5530,5530,5530,0
|
|
20230829,173800,6988618140,5530,5530,5530,5530,0
|
|
20230829,173700,6988618140,5530,5530,5530,5530,0
|
|
20230829,173600,6988618140,5530,5530,5530,5530,0
|
|
20230829,173500,6988618140,5530,5530,5530,5530,0
|
|
20230829,173400,6988618140,5530,5530,5530,5530,0
|
|
20230829,173300,6988618140,5530,5530,5530,5530,0
|
|
20230829,173200,6988618140,5530,5530,5530,5530,0
|
|
20230829,173100,6988618140,5530,5530,5530,5530,0
|
|
20230829,173000,6988618140,5530,5530,5530,5530,0
|
|
20230829,172900,6988618140,5530,5530,5530,5530,0
|
|
20230829,172800,6988618140,5530,5530,5530,5530,0
|
|
20230829,172700,6988618140,5530,5530,5530,5530,0
|
|
20230829,172600,6988618140,5530,5530,5530,5530,0
|
|
20230829,172500,6988618140,5530,5530,5530,5530,0
|
|
20230829,172400,6988618140,5530,5530,5530,5530,0
|
|
20230829,172300,6988618140,5530,5530,5530,5530,0
|
|
20230829,172200,6988618140,5530,5530,5530,5530,0
|
|
20230829,172100,6988618140,5530,5530,5530,5530,0
|
|
20230829,172000,6988618140,5530,5530,5530,5530,0
|
|
20230829,171900,6988618140,5530,5530,5530,5530,0
|
|
20230829,171800,6988618140,5530,5530,5530,5530,11299
|
|
20230829,171700,6988618140,5530,5530,5530,5530,0
|
|
20230829,171600,6988618140,5530,5530,5530,5530,0
|
|
20230829,171500,6988618140,5530,5530,5530,5530,0
|
|
20230829,171400,6988618140,5530,5530,5530,5530,0
|
|
20230829,171300,6988618140,5530,5530,5530,5530,0
|
|
20230829,171200,6988618140,5530,5530,5530,5530,0
|
|
20230829,171100,6988618140,5530,5530,5530,5530,0
|
|
20230829,171000,6988618140,5530,5530,5530,5530,0
|
|
20230829,170900,6988618140,5530,5530,5530,5530,0
|
|
20230829,170800,6988618140,5530,5530,5530,5530,0
|
|
20230829,170700,6988618140,5530,5530,5530,5530,0
|
|
20230829,170600,6988618140,5530,5530,5530,5530,0
|
|
20230829,170500,6988618140,5530,5530,5530,5530,0
|
|
20230829,170400,6988618140,5530,5530,5530,5530,0
|
|
20230829,170300,6988618140,5530,5530,5530,5530,0
|
|
20230829,170200,6988618140,5530,5530,5530,5530,0
|
|
20230829,170100,6988618140,5530,5530,5530,5530,0
|
|
20230829,170000,6988618140,5530,5530,5530,5530,0
|
|
20230829,165900,6988618140,5530,5530,5530,5530,0
|
|
20230829,165800,6988618140,5530,5530,5530,5530,0
|
|
20230829,165700,6988618140,5530,5530,5530,5530,0
|
|
20230829,165600,6988618140,5530,5530,5530,5530,0
|
|
20230829,165500,6988618140,5530,5530,5530,5530,0
|
|
20230829,165400,6988618140,5530,5530,5530,5530,0
|
|
20230829,165300,6988618140,5530,5530,5530,5530,0
|
|
20230829,165200,6988618140,5530,5530,5530,5530,0
|
|
20230829,165100,6988618140,5530,5530,5530,5530,0
|
|
20230829,165000,6988618140,5530,5530,5530,5530,0
|
|
20230829,164900,6988618140,5530,5530,5530,5530,0
|
|
20230829,164800,6988618140,5530,5530,5530,5530,11299
|
|
20230829,164700,6988618140,5530,5530,5530,5530,0
|
|
20230829,164600,6988618140,5530,5530,5530,5530,0
|
|
20230829,164500,6988618140,5530,5530,5530,5530,0
|
|
20230829,164400,6988618140,5530,5530,5530,5530,0
|
|
20230829,164300,6988618140,5530,5530,5530,5530,0
|
|
20230829,164200,6988618140,5530,5530,5530,5530,0
|
|
20230829,164100,6988618140,5530,5530,5530,5530,0
|
|
20230829,164000,6988618140,5530,5530,5530,5530,0
|
|
20230829,163900,6988618140,5530,5530,5530,5530,0
|
|
20230829,163800,6988618140,5530,5530,5530,5530,0
|
|
20230829,163700,6988618140,5530,5530,5530,5530,0
|
|
20230829,163600,6988618140,5530,5530,5530,5530,0
|
|
20230829,163500,6988618140,5530,5530,5530,5530,0
|
|
20230829,163400,6988618140,5530,5530,5530,5530,0
|
|
20230829,163300,6988618140,5530,5530,5530,5530,0
|
|
20230829,163200,6988618140,5530,5530,5530,5530,0
|
|
20230829,163100,6988618140,5530,5530,5530,5530,0
|
|
20230829,163000,6988618140,5530,5530,5530,5530,0
|
|
20230829,162900,6988618140,5530,5530,5530,5530,0
|
|
20230829,162800,6988618140,5530,5530,5530,5530,0
|
|
20230829,162700,6988618140,5530,5530,5530,5530,0
|
|
20230829,162600,6988618140,5530,5530,5530,5530,0
|
|
20230829,162500,6988618140,5530,5530,5530,5530,0
|
|
20230829,162400,6988618140,5530,5530,5530,5530,0
|
|
20230829,162300,6988618140,5530,5530,5530,5530,0
|
|
20230829,162200,6988618140,5530,5530,5530,5530,0
|
|
20230829,162100,6988618140,5530,5530,5530,5530,0
|
|
20230829,162000,6988618140,5530,5530,5530,5530,0
|
|
20230829,161900,6988618140,5530,5530,5530,5530,0
|
|
20230829,161800,6988618140,5530,5530,5530,5530,11299
|
|
20230829,161700,6988618140,5530,5530,5530,5530,0
|
|
20230829,161600,6988618140,5530,5530,5530,5530,0
|
|
20230829,161500,6988618140,5530,5530,5530,5530,0
|
|
20230829,161400,6988618140,5530,5530,5530,5530,0
|
|
20230829,161300,6988618140,5530,5530,5530,5530,0
|
|
20230829,161200,6988618140,5530,5530,5530,5530,0
|
|
20230829,161100,6988618140,5530,5530,5530,5530,0
|
|
20230829,161000,6988618140,5530,5530,5530,5530,0
|
|
20230829,160900,6988618140,5530,5530,5530,5530,0
|
|
20230829,160800,6988618140,5530,5530,5530,5530,0
|
|
20230829,160700,6988618140,5530,5530,5530,5530,0
|
|
20230829,160600,6988618140,5530,5530,5530,5530,0
|
|
20230829,160500,6988618140,5530,5530,5530,5530,0
|
|
20230829,160400,6988618140,5530,5530,5530,5530,0
|
|
20230829,160300,6988618140,5530,5530,5530,5530,0
|
|
20230829,160200,6988618140,5530,5530,5530,5530,0
|
|
20230829,160100,6988618140,5530,5530,5530,5530,0
|
|
20230829,160000,6988618140,5530,5530,5530,5530,0
|
|
20230829,155900,6988618140,5530,5530,5530,5530,0
|
|
20230829,155800,6988618140,5530,5530,5530,5530,0
|
|
20230829,155700,6988618140,5530,5530,5530,5530,0
|
|
20230829,155600,6988618140,5530,5530,5530,5530,0
|
|
20230829,155500,6988618140,5530,5530,5530,5530,0
|
|
20230829,155400,6988618140,5530,5530,5530,5530,0
|
|
20230829,155300,6988618140,5530,5530,5530,5530,0
|
|
20230829,155200,6988618140,5530,5530,5530,5530,0
|
|
20230829,155100,6988618140,5530,5530,5530,5530,0
|
|
20230829,155000,6988618140,5530,5530,5530,5530,0
|
|
20230829,154900,6988618140,5530,5530,5530,5530,0
|
|
20230829,154800,6988618140,5530,5530,5530,5530,11299
|
|
20230829,154700,6988618140,5530,5530,5530,5530,0
|
|
20230829,154600,6988618140,5530,5530,5530,5530,0
|
|
20230829,154500,6988618140,5530,5530,5530,5530,0
|
|
20230829,154400,6988618140,5530,5530,5530,5530,0
|
|
20230829,154300,6988618140,5530,5530,5530,5530,0
|
|
20230829,154200,6988618140,5530,5530,5530,5530,0
|
|
20230829,154100,6988618140,5530,5530,5530,5530,0
|
|
20230829,154000,6988618140,5530,5530,5530,5530,0
|
|
20230829,153900,6988618140,5530,5530,5530,5530,0
|
|
20230829,153800,6988618140,5530,5530,5530,5530,0
|
|
20230829,153700,6988618140,5530,5530,5530,5530,0
|
|
20230829,153600,6988618140,5530,5530,5530,5530,0
|
|
20230829,153500,6988618140,5530,5530,5530,5530,0
|
|
20230829,153400,6988618140,5530,5530,5530,5530,0
|
|
20230829,153300,6988618140,5530,5530,5530,5530,0
|
|
20230829,153200,6988618140,5530,5530,5530,5530,0
|
|
20230829,153100,6988618140,5530,5530,5530,5530,0
|
|
20230829,153000,6988618140,5530,5530,5530,5530,11299
|
|
20230829,152900,6926134670,5510,5510,5510,5510,0
|
|
20230829,152800,6926134670,5510,5510,5510,5510,0
|
|
20230829,152700,6926134670,5510,5510,5510,5510,0
|
|
20230829,152600,6926134670,5510,5510,5510,5510,0
|
|
20230829,152500,6926134670,5510,5510,5510,5510,0
|
|
20230829,152400,6926134670,5510,5510,5510,5510,0
|
|
20230829,152300,6926134670,5510,5510,5510,5510,0
|
|
20230829,152200,6926134670,5510,5510,5510,5510,0
|
|
20230829,152100,6926134670,5510,5510,5510,5510,0
|
|
20230829,152000,6926134670,5510,5510,5510,5510,0
|
|
20230829,151900,6926134670,5510,5520,5520,5510,2861
|
|
20230829,151800,6910361970,5520,5520,5520,5500,3933
|
|
20230829,151700,6888720770,5520,5510,5520,5510,542
|
|
20230829,151600,6885734040,5510,5510,5520,5510,435
|
|
20230829,151500,6883337140,5520,5510,5520,5500,1340
|
|
20230829,151400,6875961490,5500,5510,5520,5500,2040
|
|
20230829,151300,6864717960,5510,5520,5520,5510,1370
|
|
20230829,151200,6857157490,5520,5520,5530,5520,373
|
|
20230829,151100,6855097530,5530,5520,5530,5510,1184
|
|
20230829,151000,6848571610,5510,5520,5520,5510,2631
|
|
20230829,150900,6834058410,5510,5530,5530,5510,4511
|
|
20230829,150800,6809152810,5530,5530,5530,5520,801
|
|
20230829,150700,6804726190,5530,5520,5530,5520,1291
|
|
20230829,150600,6797588760,5520,5520,5530,5520,2851
|
|
20230829,150500,6781847640,5520,5530,5530,5520,455
|
|
20230829,150400,6779334230,5530,5520,5530,5520,1255
|
|
20230829,150300,6772404130,5530,5530,5530,5520,707
|
|
20230829,150200,6768496820,5530,5530,5540,5530,1831
|
|
20230829,150100,6758370350,5530,5540,5540,5530,260
|
|
20230829,150000,6756931550,5540,5530,5540,5520,2292
|
|
20230829,145900,6744268570,5530,5540,5550,5530,3506
|
|
20230829,145800,6724855080,5540,5540,5540,5540,868
|
|
20230829,145700,6720046360,5540,5550,5550,5530,1429
|
|
20230829,145600,6712134680,5540,5540,5550,5540,582
|
|
20230829,145500,6708908110,5530,5540,5550,5530,4279
|
|
20230829,145400,6685216610,5540,5550,5560,5540,1743
|
|
20230829,145300,6675545410,5550,5550,5560,5550,2112
|
|
20230829,145200,6663822810,5550,5560,5560,5550,3916
|
|
20230829,145100,6642050970,5560,5580,5580,5560,1937
|
|
20230829,145000,6631249560,5550,5560,5580,5550,9420
|
|
20230829,144900,6578906080,5560,5570,5580,5560,5747
|
|
20230829,144800,6546920680,5570,5580,5590,5570,8128
|
|
20230829,144700,6501565780,5590,5580,5600,5580,6004
|
|
20230829,144600,6468018820,5580,5590,5600,5570,13210
|
|
20230829,144500,6394322490,5580,5570,5610,5570,21375
|
|
20230829,144400,6274802470,5560,5520,5620,5520,60355
|
|
20230829,144300,5938382880,5520,5480,5520,5480,4357
|
|
20230829,144200,5914427380,5480,5460,5480,5450,5334
|
|
20230829,144100,5885303220,5460,5470,5470,5460,428
|
|
20230829,144000,5882965160,5470,5470,5470,5470,673
|
|
20230829,143900,5879283850,5460,5460,5460,5460,23
|
|
20230829,143800,5879158270,5450,5450,5470,5450,546
|
|
20230829,143700,5876174790,5450,5460,5460,5450,4773
|
|
20230829,143600,5850144220,5460,5460,5460,5460,1300
|
|
20230829,143500,5843046220,5450,5430,5450,5430,3051
|
|
20230829,143400,5826446330,5430,5420,5430,5420,53
|
|
20230829,143300,5826159060,5420,5430,5440,5420,3065
|
|
20230829,143200,5809544170,5430,5430,5430,5420,727
|
|
20230829,143100,5805596720,5430,5420,5430,5420,1174
|
|
20230829,143000,5799226900,5410,5420,5420,5410,477
|
|
20230829,142900,5796643430,5420,5420,5430,5420,1474
|
|
20230829,142800,5788654060,5420,5430,5430,5420,61
|
|
20230829,142700,5788323320,5430,5420,5430,5420,510
|
|
20230829,142600,5785558120,5420,5430,5430,5420,410
|
|
20230829,142500,5783335490,5430,5430,5430,5420,47
|
|
20230829,142400,5783080530,5420,5420,5420,5420,420
|
|
20230829,142300,5780804130,5420,5420,5430,5420,594
|
|
20230829,142200,5777584630,5420,5430,5430,5420,2424
|
|
20230829,142100,5764443080,5430,5430,5430,5430,153
|
|
20230829,142000,5763612290,5430,5430,5440,5430,1038
|
|
20230829,141900,5757975060,5430,5440,5440,5430,211
|
|
20230829,141800,5756828340,5440,5440,5440,5440,136
|
|
20230829,141700,5756088500,5420,5430,5430,5420,600
|
|
20230829,141600,5752831260,5440,5440,5440,5440,363
|
|
20230829,141500,5750856540,5440,5440,5440,5440,166
|
|
20230829,141400,5749953500,5440,5420,5440,5410,5049
|
|
20230829,141300,5722616040,5420,5430,5430,5420,896
|
|
20230829,141200,5717757880,5430,5430,5430,5430,2387
|
|
20230829,141100,5704796470,5440,5430,5440,5430,480
|
|
20230829,141000,5702189070,5430,5430,5430,5430,1071
|
|
20230829,140900,5696373540,5440,5430,5440,5430,271
|
|
20230829,140800,5694901620,5440,5440,5440,5440,647
|
|
20230829,140700,5691381940,5440,5430,5440,5420,2453
|
|
20230829,140600,5678064460,5420,5430,5430,5420,2578
|
|
20230829,140500,5664089000,5420,5420,5430,5410,604
|
|
20230829,140400,5660815170,5430,5410,5430,5410,159
|
|
20230829,140300,5659954780,5410,5410,5430,5410,1000
|
|
20230829,140200,5654541080,5420,5410,5420,5410,2930
|
|
20230829,140100,5638673630,5420,5430,5430,5420,488
|
|
20230829,140000,5636028470,5430,5420,5430,5420,567
|
|
20230829,135900,5632954330,5420,5420,5420,5420,881
|
|
20230829,135800,5628179310,5420,5420,5420,5420,253
|
|
20230829,135700,5626808050,5420,5430,5430,5420,1805
|
|
20230829,135600,5617009540,5430,5430,5430,5420,2078
|
|
20230829,135500,5605743100,5440,5430,5440,5430,1146
|
|
20230829,135400,5599519970,5430,5420,5430,5420,47
|
|
20230829,135300,5599265020,5410,5420,5420,5410,939
|
|
20230829,135200,5594180490,5420,5440,5440,5410,836
|
|
20230829,135100,5589652690,5430,5410,5430,5410,697
|
|
20230829,135000,5585871220,5410,5440,5440,5410,3749
|
|
20230829,134900,5565564010,5440,5440,5440,5430,358
|
|
20230829,134800,5563617000,5430,5420,5440,5420,457
|
|
20230829,134700,5561137260,5440,5450,5450,5420,1750
|
|
20230829,134600,5551649170,5450,5450,5450,5450,40
|
|
20230829,134500,5551431170,5410,5410,5440,5410,3807
|
|
20230829,134400,5530787310,5410,5420,5420,5400,3616
|
|
20230829,134300,5511221470,5430,5440,5440,5420,4837
|
|
20230829,134200,5484968320,5450,5430,5450,5430,4199
|
|
20230829,134100,5462165920,5430,5440,5440,5430,2668
|
|
20230829,134000,5447676600,5440,5440,5460,5440,2758
|
|
20230829,133900,5432656740,5440,5430,5450,5420,3353
|
|
20230829,133800,5414447560,5430,5450,5460,5420,8149
|
|
20230829,133700,5370175670,5450,5460,5460,5450,3479
|
|
20230829,133600,5351203960,5460,5480,5480,5460,7286
|
|
20230829,133500,5311382260,5480,5490,5490,5480,1012
|
|
20230829,133400,5305830690,5480,5490,5500,5480,731
|
|
20230829,133300,5301824110,5490,5480,5500,5480,2166
|
|
20230829,133200,5289952740,5500,5480,5500,5480,1994
|
|
20230829,133100,5279021040,5480,5490,5490,5480,882
|
|
20230829,133000,5274179710,5500,5490,5500,5480,1996
|
|
20230829,132900,5263222960,5490,5480,5490,5470,2459
|
|
20230829,132800,5249743770,5480,5480,5490,5480,1240
|
|
20230829,132700,5242940830,5470,5490,5500,5470,3067
|
|
20230829,132600,5226127360,5530,5480,5530,5450,5459
|
|
20230829,132500,5196287240,5480,5480,5490,5470,2237
|
|
20230829,132400,5184024980,5480,5450,5480,5450,6017
|
|
20230829,132300,5151153560,5450,5490,5490,5450,18583
|
|
20230829,132200,5049587140,5480,5530,5530,5480,8415
|
|
20230829,132100,5003305710,5520,5550,5550,5520,7241
|
|
20230829,132000,4963223170,5550,5550,5560,5530,2858
|
|
20230829,131900,4947374850,5550,5550,5560,5540,1144
|
|
20230829,131800,4941025410,5540,5530,5550,5530,1498
|
|
20230829,131700,4932721740,5520,5550,5570,5520,5138
|
|
20230829,131600,4904245860,5550,5530,5550,5530,1797
|
|
20230829,131500,4894300740,5540,5520,5540,5520,3794
|
|
20230829,131400,4873324470,5510,5510,5520,5510,2279
|
|
20230829,131300,4860765450,5510,5540,5550,5510,11994
|
|
20230829,131200,4794447560,5540,5550,5550,5530,3788
|
|
20230829,131100,4773479110,5550,5540,5560,5530,6382
|
|
20230829,131000,4738126180,5540,5570,5570,5520,13389
|
|
20230829,130900,4663768740,5570,5490,5580,5490,9253
|
|
20230829,130800,4612527560,5490,5530,5530,5480,13027
|
|
20230829,130700,4540874090,5530,5490,5550,5490,15950
|
|
20230829,130600,4452722050,5510,5610,5640,5460,58548
|
|
20230829,130500,4127102970,5600,5530,5610,5530,33820
|
|
20230829,130400,3938401480,5540,5660,5690,5470,68943
|
|
20230829,130300,3553582550,5690,5710,5800,5660,70103
|
|
20230829,130200,3152444790,5700,5720,5740,5660,62795
|
|
20230829,130100,2794407490,5700,5750,5850,5680,147784
|
|
20230829,130000,1944187290,5750,5610,5750,5600,144952
|
|
20230829,125900,1120694390,5610,5480,5620,5480,63299
|
|
20230829,125800,769923540,5480,5450,5480,5450,3882
|
|
20230829,125700,748728670,5440,5450,5450,5440,694
|
|
20230829,125600,744952420,5440,5440,5440,5430,509
|
|
20230829,125500,742183950,5440,5420,5440,5420,5189
|
|
20230829,125400,714027760,5420,5420,5420,5420,0
|
|
20230829,125300,714027760,5420,5420,5420,5420,0
|
|
20230829,125200,714027760,5420,5410,5420,5410,19
|
|
20230829,125100,713924880,5420,5420,5420,5420,0
|
|
20230829,125000,713924880,5420,5420,5420,5410,1080
|
|
20230829,124900,708079880,5420,5420,5420,5420,0
|
|
20230829,124800,708079880,5420,5410,5420,5410,876
|
|
20230829,124700,703340700,5420,5420,5420,5420,0
|
|
20230829,124600,703340700,5420,5420,5420,5420,0
|
|
20230829,124500,703340700,5420,5420,5420,5420,113
|
|
20230829,124400,702728240,5430,5420,5430,5420,95
|
|
20230829,124300,702212860,5420,5420,5420,5420,113
|
|
20230829,124200,701600400,5420,5430,5430,5410,46
|
|
20230829,124100,701351480,5420,5410,5420,5410,188
|
|
20230829,124000,700333450,5430,5420,5430,5420,27
|
|
20230829,123900,700187020,5420,5420,5420,5420,51
|
|
20230829,123800,699910600,5430,5420,5430,5420,570
|
|
20230829,123700,696815560,5420,5420,5420,5420,5
|
|
20230829,123600,696788460,5430,5400,5430,5400,5956
|
|
20230829,123500,664573870,5390,5390,5400,5390,147
|
|
20230829,123400,663780540,5390,5390,5390,5390,200
|
|
20230829,123300,662702540,5390,5390,5390,5390,1003
|
|
20230829,123200,657296370,5390,5390,5390,5390,21
|
|
20230829,123100,657183180,5390,5390,5390,5390,31
|
|
20230829,123000,657016090,5390,5390,5390,5390,0
|
|
20230829,122900,657016090,5390,5390,5390,5390,250
|
|
20230829,122800,655668590,5410,5410,5410,5410,202
|
|
20230829,122700,654575770,5410,5410,5410,5410,1
|
|
20230829,122600,654570360,5410,5400,5410,5400,1521
|
|
20230829,122500,646356860,5400,5400,5400,5400,50
|
|
20230829,122400,646086860,5400,5400,5400,5400,93
|
|
20230829,122300,645584660,5390,5390,5390,5390,7
|
|
20230829,122200,645546930,5390,5390,5390,5390,277
|
|
20230829,122100,644053900,5390,5390,5390,5390,5
|
|
20230829,122000,644026950,5390,5400,5400,5390,593
|
|
20230829,121900,640825000,5400,5400,5400,5390,71
|
|
20230829,121800,640441610,5400,5400,5400,5400,4323
|
|
20230829,121700,617097410,5380,5380,5380,5380,1300
|
|
20230829,121600,610103410,5400,5400,5400,5400,2
|
|
20230829,121500,610092610,5380,5400,5400,5380,103
|
|
20230829,121400,609538250,5390,5390,5390,5390,6535
|
|
20230829,121300,574314600,5390,5390,5390,5390,100
|
|
20230829,121200,573775600,5380,5380,5380,5380,260
|
|
20230829,121100,572376800,5380,5380,5380,5380,335
|
|
20230829,121000,570574500,5390,5380,5390,5380,25
|
|
20230829,120900,570439970,5380,5390,5390,5380,751
|
|
20230829,120800,566398890,5390,5390,5390,5390,119
|
|
20230829,120700,565757480,5390,5390,5390,5390,104
|
|
20230829,120600,565196920,5390,5390,5390,5390,0
|
|
20230829,120500,565196920,5390,5390,5390,5390,115
|
|
20230829,120400,564577070,5390,5380,5390,5370,51
|
|
20230829,120300,564303110,5380,5380,5380,5380,221
|
|
20230829,120200,563114130,5380,5380,5380,5380,9
|
|
20230829,120100,563065710,5380,5370,5380,5370,290
|
|
20230829,120000,561506410,5380,5380,5380,5380,70
|
|
20230829,115900,561129810,5380,5380,5380,5380,10
|
|
20230829,115800,561076010,5380,5380,5380,5380,0
|
|
20230829,115700,561076010,5380,5370,5380,5370,8
|
|
20230829,115600,561032990,5370,5370,5370,5370,3
|
|
20230829,115500,561016880,5360,5360,5360,5360,0
|
|
20230829,115400,561016880,5360,5360,5360,5360,0
|
|
20230829,115300,561016880,5360,5360,5360,5360,225
|
|
20230829,115200,559810880,5360,5370,5370,5360,224
|
|
20230829,115100,558608020,5370,5370,5370,5370,54
|
|
20230829,115000,558318040,5370,5360,5370,5360,105
|
|
20230829,114900,557755190,5370,5370,5370,5370,3284
|
|
20230829,114800,540120110,5360,5360,5360,5360,31
|
|
20230829,114700,539953950,5360,5360,5360,5360,0
|
|
20230829,114600,539953950,5360,5360,5360,5360,68
|
|
20230829,114500,539589470,5370,5370,5370,5370,174
|
|
20230829,114400,538655090,5370,5370,5370,5370,10
|
|
20230829,114300,538601390,5370,5370,5370,5370,377
|
|
20230829,114200,536576900,5370,5370,5370,5370,1
|
|
20230829,114100,536571530,5390,5390,5390,5390,32
|
|
20230829,114000,536399050,5360,5370,5370,5360,20
|
|
20230829,113900,536291830,5360,5360,5360,5360,9
|
|
20230829,113800,536243590,5360,5360,5360,5360,0
|
|
20230829,113700,536243590,5360,5370,5370,5360,450
|
|
20230829,113600,533830060,5370,5370,5370,5360,440
|
|
20230829,113500,531471260,5370,5370,5370,5370,383
|
|
20230829,113400,529414550,5390,5370,5390,5370,1059
|
|
20230829,113300,523718900,5370,5370,5370,5370,299
|
|
20230829,113200,522113270,5380,5380,5380,5380,3
|
|
20230829,113100,522097130,5370,5370,5370,5370,36
|
|
20230829,113000,521903810,5380,5370,5390,5370,112
|
|
20230829,112900,521302240,5370,5370,5370,5370,0
|
|
20230829,112800,521302240,5370,5370,5370,5370,0
|
|
20230829,112700,521302240,5370,5370,5370,5370,0
|
|
20230829,112600,521302240,5370,5370,5370,5370,1
|
|
20230829,112500,521296870,5370,5370,5370,5370,162
|
|
20230829,112400,520426930,5370,5370,5370,5370,271
|
|
20230829,112300,518971660,5370,5370,5370,5370,218
|
|
20230829,112200,517801000,5370,5370,5370,5370,28
|
|
20230829,112100,517650640,5370,5370,5370,5370,645
|
|
20230829,112000,514186990,5370,5380,5380,5370,311
|
|
20230829,111900,512514090,5380,5380,5380,5380,240
|
|
20230829,111800,511222890,5380,5380,5380,5380,182
|
|
20230829,111700,510243730,5380,5380,5380,5380,667
|
|
20230829,111600,506655270,5380,5390,5390,5380,721
|
|
20230829,111500,502770090,5390,5390,5390,5390,214
|
|
20230829,111400,501616630,5390,5390,5390,5390,0
|
|
20230829,111300,501616630,5390,5370,5390,5370,7733
|
|
20230829,111200,459996500,5370,5380,5380,5370,293
|
|
20230829,111100,458420170,5380,5380,5380,5380,0
|
|
20230829,111000,458420170,5380,5380,5380,5380,26
|
|
20230829,110900,458280290,5380,5380,5380,5380,100
|
|
20230829,110800,457742290,5380,5390,5390,5380,1530
|
|
20230829,110700,449509890,5390,5390,5390,5390,10
|
|
20230829,110600,449455990,5390,5390,5390,5380,242
|
|
20230829,110500,448151950,5390,5380,5390,5380,298
|
|
20230829,110400,446548010,5380,5380,5380,5380,1
|
|
20230829,110300,446542630,5390,5390,5390,5390,168
|
|
20230829,110200,445637110,5390,5390,5390,5390,100
|
|
20230829,110100,445098110,5400,5400,5400,5400,98
|
|
20230829,110000,444568910,5400,5400,5400,5400,74
|
|
20230829,105900,444169310,5400,5380,5400,5370,2374
|
|
20230829,105800,431376990,5380,5380,5380,5380,50
|
|
20230829,105700,431107990,5380,5380,5380,5380,100
|
|
20230829,105600,430569990,5380,5380,5380,5380,1175
|
|
20230829,105500,424248490,5380,5380,5380,5380,2
|
|
20230829,105400,424237730,5380,5380,5380,5380,10
|
|
20230829,105300,424183930,5370,5370,5370,5370,0
|
|
20230829,105200,424183930,5370,5380,5380,5370,50
|
|
20230829,105100,423915420,5380,5370,5380,5370,102
|
|
20230829,105000,423367660,5380,5380,5380,5380,3
|
|
20230829,104900,423351520,5380,5380,5380,5380,50
|
|
20230829,104800,423082520,5380,5380,5380,5380,1077
|
|
20230829,104700,417288260,5370,5380,5380,5370,802
|
|
20230829,104600,412973510,5390,5390,5390,5390,10
|
|
20230829,104500,412919610,5390,5390,5390,5390,0
|
|
20230829,104400,412919610,5390,5390,5390,5390,67
|
|
20230829,104300,412558480,5390,5390,5390,5390,0
|
|
20230829,104200,412558480,5390,5390,5390,5390,98
|
|
20230829,104100,412030260,5370,5370,5370,5370,1
|
|
20230829,104000,412024890,5380,5380,5380,5380,576
|
|
20230829,103900,408926010,5380,5380,5380,5380,10
|
|
20230829,103800,408872210,5370,5370,5370,5370,24
|
|
20230829,103700,408743330,5360,5360,5360,5360,0
|
|
20230829,103600,408743330,5360,5380,5390,5360,114
|
|
20230829,103500,408129340,5390,5390,5390,5380,142
|
|
20230829,103400,407363990,5390,5390,5390,5390,1
|
|
20230829,103300,407358600,5360,5360,5360,5360,0
|
|
20230829,103200,407358600,5360,5360,5360,5360,318
|
|
20230829,103100,405654120,5360,5360,5360,5360,200
|
|
20230829,103000,404582120,5390,5370,5390,5360,1824
|
|
20230829,102900,394765300,5370,5360,5370,5360,80
|
|
20230829,102800,394336300,5360,5360,5360,5350,836
|
|
20230829,102700,389863650,5350,5350,5350,5350,0
|
|
20230829,102600,389863650,5350,5360,5360,5350,503
|
|
20230829,102500,387171200,5360,5360,5360,5360,96
|
|
20230829,102400,386656640,5360,5360,5360,5360,0
|
|
20230829,102300,386656640,5360,5360,5360,5360,0
|
|
20230829,102200,386656640,5360,5350,5360,5350,664
|
|
20230829,102100,383098100,5350,5360,5370,5350,570
|
|
20230829,102000,380042300,5350,5350,5350,5350,0
|
|
20230829,101900,380042300,5350,5370,5370,5350,102
|
|
20230829,101800,379496490,5360,5360,5360,5360,3
|
|
20230829,101700,379480410,5350,5370,5370,5350,326
|
|
20230829,101600,377735970,5370,5370,5370,5370,50
|
|
20230829,101500,377467470,5370,5370,5370,5370,78
|
|
20230829,101400,377048610,5350,5350,5350,5350,3
|
|
20230829,101300,377032560,5350,5350,5350,5350,251
|
|
20230829,101200,375689710,5350,5350,5350,5350,22
|
|
20230829,101100,375572010,5350,5360,5360,5350,566
|
|
20230829,101000,372543900,5360,5370,5370,5360,904
|
|
20230829,100900,367698420,5370,5370,5370,5370,268
|
|
20230829,100800,366259260,5370,5370,5370,5370,239
|
|
20230829,100700,364975830,5360,5360,5360,5360,342
|
|
20230829,100600,363142710,5360,5360,5360,5360,0
|
|
20230829,100500,363142710,5360,5360,5360,5360,1209
|
|
20230829,100400,356662470,5360,5360,5360,5360,17
|
|
20230829,100300,356571350,5360,5360,5360,5350,296
|
|
20230829,100200,354987570,5360,5360,5360,5360,15
|
|
20230829,100100,354907170,5360,5360,5360,5360,13
|
|
20230829,100000,354837490,5360,5360,5360,5360,466
|
|
20230829,095900,352339730,5350,5350,5350,5350,882
|
|
20230829,095800,347621030,5350,5350,5350,5350,19
|
|
20230829,095700,347519380,5350,5350,5350,5350,0
|
|
20230829,095600,347519380,5350,5350,5350,5350,571
|
|
20230829,095500,344464530,5350,5360,5360,5350,77
|
|
20230829,095400,344052480,5350,5350,5350,5350,509
|
|
20230829,095300,341329330,5350,5350,5350,5350,0
|
|
20230829,095200,341329330,5350,5350,5350,5350,281
|
|
20230829,095100,339825980,5370,5370,5370,5370,78
|
|
20230829,095000,339407120,5370,5360,5370,5360,76
|
|
20230829,094900,338999710,5340,5340,5340,5340,117
|
|
20230829,094800,338374930,5340,5350,5360,5340,2360
|
|
20230829,094700,325750330,5350,5350,5350,5350,78
|
|
20230829,094600,325333030,5360,5350,5360,5350,387
|
|
20230829,094500,323262110,5360,5360,5360,5360,30
|
|
20230829,094400,323101310,5350,5360,5360,5350,1468
|
|
20230829,094300,315246930,5350,5360,5360,5350,557
|
|
20230829,094200,312266860,5350,5360,5360,5350,247
|
|
20230829,094100,310943610,5360,5350,5360,5350,170
|
|
20230829,094000,310033910,5350,5350,5350,5350,233
|
|
20230829,093900,308787360,5350,5350,5350,5350,444
|
|
20230829,093800,306411960,5350,5350,5350,5350,268
|
|
20230829,093700,304978160,5370,5360,5380,5350,277
|
|
20230829,093600,303492070,5380,5380,5380,5380,2
|
|
20230829,093500,303481310,5380,5350,5380,5340,1633
|
|
20230829,093400,294711490,5340,5360,5360,5340,401
|
|
20230829,093300,292569230,5360,5360,5360,5360,70
|
|
20230829,093200,292194030,5360,5370,5370,5360,965
|
|
20230829,093100,287018560,5370,5350,5370,5350,1214
|
|
20230829,093000,280523560,5320,5340,5380,5320,2372
|
|
20230829,092900,267876650,5340,5370,5370,5340,2311
|
|
20230829,092800,255515970,5370,5370,5370,5360,2206
|
|
20230829,092700,243679800,5370,5370,5370,5370,115
|
|
20230829,092600,243062250,5370,5360,5370,5350,284
|
|
20230829,092500,241541580,5360,5360,5360,5340,483
|
|
20230829,092400,238958820,5360,5370,5370,5340,444
|
|
20230829,092300,236584160,5370,5340,5370,5340,860
|
|
20230829,092200,231990600,5340,5360,5360,5340,2286
|
|
20230829,092100,219771180,5360,5360,5360,5360,92
|
|
20230829,092000,219278060,5360,5360,5360,5350,1415
|
|
20230829,091900,211696660,5360,5370,5370,5360,202
|
|
20230829,091800,210613520,5360,5380,5380,5360,303
|
|
20230829,091700,208987080,5380,5330,5380,5330,976
|
|
20230829,091600,203760120,5330,5360,5360,5330,4873
|
|
20230829,091500,177706470,5360,5360,5390,5360,207
|
|
20230829,091400,176596250,5360,5380,5390,5360,277
|
|
20230829,091300,175108770,5390,5390,5390,5390,72
|
|
20230829,091200,174720690,5390,5380,5390,5380,459
|
|
20230829,091100,172249180,5380,5390,5390,5370,763
|
|
20230829,091000,168145580,5390,5420,5420,5380,2725
|
|
20230829,090900,153467250,5430,5390,5430,5390,635
|
|
20230829,090800,150036870,5380,5380,5430,5380,680
|
|
20230829,090700,146353470,5380,5350,5380,5350,2718
|
|
20230829,090600,131804580,5330,5330,5330,5330,794
|
|
20230829,090500,127572560,5350,5340,5350,5330,2072
|
|
20230829,090400,116523120,5330,5330,5330,5330,229
|
|
20230829,090300,115302550,5330,5380,5380,5330,4987
|
|
20230829,090200,88661490,5380,5390,5400,5360,4783
|
|
20230829,090100,62931830,5390,5460,5480,5390,3303
|
|
20230829,090000,45016620,5470,5490,5490,5430,6922
|