677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,201400,1184248150,11410,11410,11410,11410,2321
|
|
20230828,201300,1184248150,11410,11410,11410,11410,0
|
|
20230828,201200,1184248150,11410,11410,11410,11410,0
|
|
20230828,201100,1184248150,11410,11410,11410,11410,0
|
|
20230828,201000,1184248150,11410,11410,11410,11410,0
|
|
20230828,200900,1184248150,11410,11410,11410,11410,0
|
|
20230828,200800,1184248150,11410,11410,11410,11410,0
|
|
20230828,200700,1184248150,11410,11410,11410,11410,0
|
|
20230828,200600,1184248150,11410,11410,11410,11410,0
|
|
20230828,200500,1184248150,11410,11410,11410,11410,0
|
|
20230828,200400,1184248150,11410,11410,11410,11410,0
|
|
20230828,200300,1184248150,11410,11410,11410,11410,0
|
|
20230828,200200,1184248150,11410,11410,11410,11410,0
|
|
20230828,200100,1184248150,11410,11410,11410,11410,0
|
|
20230828,200000,1184248150,11410,11410,11410,11410,0
|
|
20230828,195900,1184248150,11410,11410,11410,11410,0
|
|
20230828,195800,1184248150,11410,11410,11410,11410,0
|
|
20230828,195700,1184248150,11410,11410,11410,11410,0
|
|
20230828,195600,1184248150,11410,11410,11410,11410,0
|
|
20230828,195500,1184248150,11410,11410,11410,11410,0
|
|
20230828,195400,1184248150,11410,11410,11410,11410,0
|
|
20230828,195300,1184248150,11410,11410,11410,11410,0
|
|
20230828,195200,1184248150,11410,11410,11410,11410,0
|
|
20230828,195100,1184248150,11410,11410,11410,11410,0
|
|
20230828,195000,1184248150,11410,11410,11410,11410,0
|
|
20230828,194900,1184248150,11410,11410,11410,11410,0
|
|
20230828,194800,1184248150,11410,11410,11410,11410,0
|
|
20230828,194700,1184248150,11410,11410,11410,11410,0
|
|
20230828,194600,1184248150,11410,11410,11410,11410,0
|
|
20230828,194500,1184248150,11410,11410,11410,11410,0
|
|
20230828,194400,1184248150,11410,11410,11410,11410,2321
|
|
20230828,194300,1184248150,11410,11410,11410,11410,0
|
|
20230828,194200,1184248150,11410,11410,11410,11410,0
|
|
20230828,194100,1184248150,11410,11410,11410,11410,0
|
|
20230828,194000,1184248150,11410,11410,11410,11410,0
|
|
20230828,193900,1184248150,11410,11410,11410,11410,0
|
|
20230828,193800,1184248150,11410,11410,11410,11410,0
|
|
20230828,193700,1184248150,11410,11410,11410,11410,0
|
|
20230828,193600,1184248150,11410,11410,11410,11410,0
|
|
20230828,193500,1184248150,11410,11410,11410,11410,0
|
|
20230828,193400,1184248150,11410,11410,11410,11410,0
|
|
20230828,193300,1184248150,11410,11410,11410,11410,0
|
|
20230828,193200,1184248150,11410,11410,11410,11410,0
|
|
20230828,193100,1184248150,11410,11410,11410,11410,0
|
|
20230828,193000,1184248150,11410,11410,11410,11410,0
|
|
20230828,192900,1184248150,11410,11410,11410,11410,0
|
|
20230828,192800,1184248150,11410,11410,11410,11410,0
|
|
20230828,192700,1184248150,11410,11410,11410,11410,0
|
|
20230828,192600,1184248150,11410,11410,11410,11410,0
|
|
20230828,192500,1184248150,11410,11410,11410,11410,0
|
|
20230828,192400,1184248150,11410,11410,11410,11410,0
|
|
20230828,192300,1184248150,11410,11410,11410,11410,0
|
|
20230828,192200,1184248150,11410,11410,11410,11410,0
|
|
20230828,192100,1184248150,11410,11410,11410,11410,0
|
|
20230828,192000,1184248150,11410,11410,11410,11410,0
|
|
20230828,191900,1184248150,11410,11410,11410,11410,0
|
|
20230828,191800,1184248150,11410,11410,11410,11410,0
|
|
20230828,191700,1184248150,11410,11410,11410,11410,0
|
|
20230828,191600,1184248150,11410,11410,11410,11410,0
|
|
20230828,191500,1184248150,11410,11410,11410,11410,0
|
|
20230828,191400,1184248150,11410,11410,11410,11410,2321
|
|
20230828,191300,1184248150,11410,11410,11410,11410,0
|
|
20230828,191200,1184248150,11410,11410,11410,11410,0
|
|
20230828,191100,1184248150,11410,11410,11410,11410,0
|
|
20230828,191000,1184248150,11410,11410,11410,11410,0
|
|
20230828,190900,1184248150,11410,11410,11410,11410,0
|
|
20230828,190800,1184248150,11410,11410,11410,11410,0
|
|
20230828,190700,1184248150,11410,11410,11410,11410,0
|
|
20230828,190600,1184248150,11410,11410,11410,11410,0
|
|
20230828,190500,1184248150,11410,11410,11410,11410,0
|
|
20230828,190400,1184248150,11410,11410,11410,11410,0
|
|
20230828,190300,1184248150,11410,11410,11410,11410,0
|
|
20230828,190200,1184248150,11410,11410,11410,11410,0
|
|
20230828,190100,1184248150,11410,11410,11410,11410,0
|
|
20230828,190000,1184248150,11410,11410,11410,11410,0
|
|
20230828,185900,1184248150,11410,11410,11410,11410,0
|
|
20230828,185800,1184248150,11410,11410,11410,11410,0
|
|
20230828,185700,1184248150,11410,11410,11410,11410,0
|
|
20230828,185600,1184248150,11410,11410,11410,11410,0
|
|
20230828,185500,1184248150,11410,11410,11410,11410,0
|
|
20230828,185400,1184248150,11410,11410,11410,11410,0
|
|
20230828,185300,1184248150,11410,11410,11410,11410,0
|
|
20230828,185200,1184248150,11410,11410,11410,11410,0
|
|
20230828,185100,1184248150,11410,11410,11410,11410,0
|
|
20230828,185000,1184248150,11410,11410,11410,11410,0
|
|
20230828,184900,1184248150,11410,11410,11410,11410,0
|
|
20230828,184800,1184248150,11410,11410,11410,11410,0
|
|
20230828,184700,1184248150,11410,11410,11410,11410,0
|
|
20230828,184600,1184248150,11410,11410,11410,11410,0
|
|
20230828,184500,1184248150,11410,11410,11410,11410,0
|
|
20230828,184400,1184248150,11410,11410,11410,11410,2321
|
|
20230828,184300,1184248150,11410,11410,11410,11410,0
|
|
20230828,184200,1184248150,11410,11410,11410,11410,0
|
|
20230828,184100,1184248150,11410,11410,11410,11410,0
|
|
20230828,184000,1184248150,11410,11410,11410,11410,0
|
|
20230828,183900,1184248150,11410,11410,11410,11410,0
|
|
20230828,183800,1184248150,11410,11410,11410,11410,0
|
|
20230828,183700,1184248150,11410,11410,11410,11410,0
|
|
20230828,183600,1184248150,11410,11410,11410,11410,0
|
|
20230828,183500,1184248150,11410,11410,11410,11410,0
|
|
20230828,183400,1184248150,11410,11410,11410,11410,0
|
|
20230828,183300,1184248150,11410,11410,11410,11410,0
|
|
20230828,183200,1184248150,11410,11410,11410,11410,0
|
|
20230828,183100,1184248150,11410,11410,11410,11410,0
|
|
20230828,183000,1184248150,11410,11410,11410,11410,0
|
|
20230828,182900,1184248150,11410,11410,11410,11410,0
|
|
20230828,182800,1184248150,11410,11410,11410,11410,0
|
|
20230828,182700,1184248150,11410,11410,11410,11410,0
|
|
20230828,182600,1184248150,11410,11410,11410,11410,0
|
|
20230828,182500,1184248150,11410,11410,11410,11410,0
|
|
20230828,182400,1184248150,11410,11410,11410,11410,0
|
|
20230828,182300,1184248150,11410,11410,11410,11410,0
|
|
20230828,182200,1184248150,11410,11410,11410,11410,0
|
|
20230828,182100,1184248150,11410,11410,11410,11410,0
|
|
20230828,182000,1184248150,11410,11410,11410,11410,0
|
|
20230828,181900,1184248150,11410,11410,11410,11410,0
|
|
20230828,181800,1184248150,11410,11410,11410,11410,0
|
|
20230828,181700,1184248150,11410,11410,11410,11410,0
|
|
20230828,181600,1184248150,11410,11410,11410,11410,0
|
|
20230828,181500,1184248150,11410,11410,11410,11410,0
|
|
20230828,181400,1184248150,11410,11410,11410,11410,2321
|
|
20230828,181300,1184248150,11410,11410,11410,11410,0
|
|
20230828,181200,1184248150,11410,11410,11410,11410,0
|
|
20230828,181100,1184248150,11410,11410,11410,11410,0
|
|
20230828,181000,1184248150,11410,11410,11410,11410,0
|
|
20230828,180900,1184248150,11410,11410,11410,11410,0
|
|
20230828,180800,1184248150,11410,11410,11410,11410,0
|
|
20230828,180700,1184248150,11410,11410,11410,11410,0
|
|
20230828,180600,1184248150,11410,11410,11410,11410,0
|
|
20230828,180500,1184248150,11410,11410,11410,11410,0
|
|
20230828,180400,1184248150,11410,11410,11410,11410,0
|
|
20230828,180300,1184248150,11410,11410,11410,11410,0
|
|
20230828,180200,1184248150,11410,11410,11410,11410,0
|
|
20230828,180100,1184248150,11410,11410,11410,11410,0
|
|
20230828,180000,1184248150,11410,11410,11410,11410,0
|
|
20230828,175900,1184248150,11410,11410,11410,11410,0
|
|
20230828,175800,1184248150,11410,11410,11410,11410,0
|
|
20230828,175700,1184248150,11410,11410,11410,11410,0
|
|
20230828,175600,1184248150,11410,11410,11410,11410,0
|
|
20230828,175500,1184248150,11410,11410,11410,11410,0
|
|
20230828,175400,1184248150,11410,11410,11410,11410,0
|
|
20230828,175300,1184248150,11410,11410,11410,11410,0
|
|
20230828,175200,1184248150,11410,11410,11410,11410,0
|
|
20230828,175100,1184248150,11410,11410,11410,11410,0
|
|
20230828,175000,1184248150,11410,11410,11410,11410,0
|
|
20230828,174900,1184248150,11410,11410,11410,11410,0
|
|
20230828,174800,1184248150,11410,11410,11410,11410,0
|
|
20230828,174700,1184248150,11410,11410,11410,11410,0
|
|
20230828,174600,1184248150,11410,11410,11410,11410,0
|
|
20230828,174500,1184248150,11410,11410,11410,11410,0
|
|
20230828,174400,1184248150,11410,11410,11410,11410,2321
|
|
20230828,174300,1184248150,11410,11410,11410,11410,0
|
|
20230828,174200,1184248150,11410,11410,11410,11410,0
|
|
20230828,174100,1184248150,11410,11410,11410,11410,0
|
|
20230828,174000,1184248150,11410,11410,11410,11410,0
|
|
20230828,173900,1184248150,11410,11410,11410,11410,0
|
|
20230828,173800,1184248150,11410,11410,11410,11410,0
|
|
20230828,173700,1184248150,11410,11410,11410,11410,0
|
|
20230828,173600,1184248150,11410,11410,11410,11410,0
|
|
20230828,173500,1184248150,11410,11410,11410,11410,0
|
|
20230828,173400,1184248150,11410,11410,11410,11410,0
|
|
20230828,173300,1184248150,11410,11410,11410,11410,0
|
|
20230828,173200,1184248150,11410,11410,11410,11410,0
|
|
20230828,173100,1184248150,11410,11410,11410,11410,0
|
|
20230828,173000,1184248150,11410,11410,11410,11410,0
|
|
20230828,172900,1184248150,11410,11410,11410,11410,0
|
|
20230828,172800,1184248150,11410,11410,11410,11410,0
|
|
20230828,172700,1184248150,11410,11410,11410,11410,0
|
|
20230828,172600,1184248150,11410,11410,11410,11410,0
|
|
20230828,172500,1184248150,11410,11410,11410,11410,0
|
|
20230828,172400,1184248150,11410,11410,11410,11410,0
|
|
20230828,172300,1184248150,11410,11410,11410,11410,0
|
|
20230828,172200,1184248150,11410,11410,11410,11410,0
|
|
20230828,172100,1184248150,11410,11410,11410,11410,0
|
|
20230828,172000,1184248150,11410,11410,11410,11410,0
|
|
20230828,171900,1184248150,11410,11410,11410,11410,0
|
|
20230828,171800,1184248150,11410,11410,11410,11410,0
|
|
20230828,171700,1184248150,11410,11410,11410,11410,0
|
|
20230828,171600,1184248150,11410,11410,11410,11410,0
|
|
20230828,171500,1184248150,11410,11410,11410,11410,0
|
|
20230828,171400,1184248150,11410,11410,11410,11410,2321
|
|
20230828,171300,1184248150,11410,11410,11410,11410,0
|
|
20230828,171200,1184248150,11410,11410,11410,11410,0
|
|
20230828,171100,1184248150,11410,11410,11410,11410,0
|
|
20230828,171000,1184248150,11410,11410,11410,11410,0
|
|
20230828,170900,1184248150,11410,11410,11410,11410,0
|
|
20230828,170800,1184248150,11410,11410,11410,11410,0
|
|
20230828,170700,1184248150,11410,11410,11410,11410,0
|
|
20230828,170600,1184248150,11410,11410,11410,11410,0
|
|
20230828,170500,1184248150,11410,11410,11410,11410,0
|
|
20230828,170400,1184248150,11410,11410,11410,11410,0
|
|
20230828,170300,1184248150,11410,11410,11410,11410,0
|
|
20230828,170200,1184248150,11410,11410,11410,11410,0
|
|
20230828,170100,1184248150,11410,11410,11410,11410,0
|
|
20230828,170000,1184248150,11410,11410,11410,11410,0
|
|
20230828,165900,1184248150,11410,11410,11410,11410,0
|
|
20230828,165800,1184248150,11410,11410,11410,11410,0
|
|
20230828,165700,1184248150,11410,11410,11410,11410,0
|
|
20230828,165600,1184248150,11410,11410,11410,11410,0
|
|
20230828,165500,1184248150,11410,11410,11410,11410,0
|
|
20230828,165400,1184248150,11410,11410,11410,11410,0
|
|
20230828,165300,1184248150,11410,11410,11410,11410,0
|
|
20230828,165200,1184248150,11410,11410,11410,11410,0
|
|
20230828,165100,1184248150,11410,11410,11410,11410,0
|
|
20230828,165000,1184248150,11410,11410,11410,11410,0
|
|
20230828,164900,1184248150,11410,11410,11410,11410,0
|
|
20230828,164800,1184248150,11410,11410,11410,11410,0
|
|
20230828,164700,1184248150,11410,11410,11410,11410,0
|
|
20230828,164600,1184248150,11410,11410,11410,11410,0
|
|
20230828,164500,1184248150,11410,11410,11410,11410,0
|
|
20230828,164400,1184248150,11410,11410,11410,11410,2321
|
|
20230828,164300,1184248150,11410,11410,11410,11410,0
|
|
20230828,164200,1184248150,11410,11410,11410,11410,0
|
|
20230828,164100,1184248150,11410,11410,11410,11410,0
|
|
20230828,164000,1184248150,11410,11410,11410,11410,0
|
|
20230828,163900,1184248150,11410,11410,11410,11410,0
|
|
20230828,163800,1184248150,11410,11410,11410,11410,0
|
|
20230828,163700,1184248150,11410,11410,11410,11410,0
|
|
20230828,163600,1184248150,11410,11410,11410,11410,0
|
|
20230828,163500,1184248150,11410,11410,11410,11410,0
|
|
20230828,163400,1184248150,11410,11410,11410,11410,0
|
|
20230828,163300,1184248150,11410,11410,11410,11410,0
|
|
20230828,163200,1184248150,11410,11410,11410,11410,0
|
|
20230828,163100,1184248150,11410,11410,11410,11410,0
|
|
20230828,163000,1184248150,11410,11410,11410,11410,0
|
|
20230828,162900,1184248150,11410,11410,11410,11410,0
|
|
20230828,162800,1184248150,11410,11410,11410,11410,0
|
|
20230828,162700,1184248150,11410,11410,11410,11410,0
|
|
20230828,162600,1184248150,11410,11410,11410,11410,0
|
|
20230828,162500,1184248150,11410,11410,11410,11410,0
|
|
20230828,162400,1184248150,11410,11410,11410,11410,0
|
|
20230828,162300,1184248150,11410,11410,11410,11410,0
|
|
20230828,162200,1184248150,11410,11410,11410,11410,0
|
|
20230828,162100,1184248150,11410,11410,11410,11410,0
|
|
20230828,162000,1184248150,11410,11410,11410,11410,0
|
|
20230828,161900,1184248150,11410,11410,11410,11410,0
|
|
20230828,161800,1184248150,11410,11410,11410,11410,0
|
|
20230828,161700,1184248150,11410,11410,11410,11410,0
|
|
20230828,161600,1184248150,11410,11410,11410,11410,0
|
|
20230828,161500,1184248150,11410,11410,11410,11410,0
|
|
20230828,161400,1184248150,11410,11410,11410,11410,2321
|
|
20230828,161300,1184248150,11410,11410,11410,11410,0
|
|
20230828,161200,1184248150,11410,11410,11410,11410,0
|
|
20230828,161100,1184248150,11410,11410,11410,11410,0
|
|
20230828,161000,1184248150,11410,11410,11410,11410,0
|
|
20230828,160900,1184248150,11410,11410,11410,11410,0
|
|
20230828,160800,1184248150,11410,11410,11410,11410,0
|
|
20230828,160700,1184248150,11410,11410,11410,11410,0
|
|
20230828,160600,1184248150,11410,11410,11410,11410,0
|
|
20230828,160500,1184248150,11410,11410,11410,11410,0
|
|
20230828,160400,1184248150,11410,11410,11410,11410,0
|
|
20230828,160300,1184248150,11410,11410,11410,11410,0
|
|
20230828,160200,1184248150,11410,11410,11410,11410,0
|
|
20230828,160100,1184248150,11410,11410,11410,11410,0
|
|
20230828,160000,1184248150,11410,11410,11410,11410,0
|
|
20230828,155900,1184248150,11410,11410,11410,11410,0
|
|
20230828,155800,1184248150,11410,11410,11410,11410,0
|
|
20230828,155700,1184248150,11410,11410,11410,11410,0
|
|
20230828,155600,1184248150,11410,11410,11410,11410,0
|
|
20230828,155500,1184248150,11410,11410,11410,11410,0
|
|
20230828,155400,1184248150,11410,11410,11410,11410,0
|
|
20230828,155300,1184248150,11410,11410,11410,11410,0
|
|
20230828,155200,1184248150,11410,11410,11410,11410,0
|
|
20230828,155100,1184248150,11410,11410,11410,11410,0
|
|
20230828,155000,1184248150,11410,11410,11410,11410,0
|
|
20230828,154900,1184248150,11410,11410,11410,11410,0
|
|
20230828,154800,1184248150,11410,11410,11410,11410,0
|
|
20230828,154700,1184248150,11410,11410,11410,11410,0
|
|
20230828,154600,1184248150,11410,11410,11410,11410,0
|
|
20230828,154500,1184248150,11410,11410,11410,11410,0
|
|
20230828,154400,1184248150,11410,11410,11410,11410,2321
|
|
20230828,154300,1184248150,11410,11410,11410,11410,0
|
|
20230828,154200,1184248150,11410,11410,11410,11410,0
|
|
20230828,154100,1184248150,11410,11410,11410,11410,0
|
|
20230828,154000,1184248150,11410,11410,11410,11410,0
|
|
20230828,153900,1184248150,11410,11410,11410,11410,0
|
|
20230828,153800,1184248150,11410,11410,11410,11410,0
|
|
20230828,153700,1184248150,11410,11410,11410,11410,0
|
|
20230828,153600,1184248150,11410,11410,11410,11410,0
|
|
20230828,153500,1184248150,11410,11410,11410,11410,0
|
|
20230828,153400,1184248150,11410,11410,11410,11410,0
|
|
20230828,153300,1184248150,11410,11410,11410,11410,0
|
|
20230828,153200,1184248150,11410,11410,11410,11410,0
|
|
20230828,153100,1184248150,11410,11410,11410,11410,0
|
|
20230828,153000,1184248150,11410,11410,11410,11410,2321
|
|
20230828,152900,1157765540,11450,11450,11450,11450,0
|
|
20230828,152800,1157765540,11450,11450,11450,11450,0
|
|
20230828,152700,1157765540,11450,11450,11450,11450,0
|
|
20230828,152600,1157765540,11450,11450,11450,11450,0
|
|
20230828,152500,1157765540,11450,11450,11450,11450,0
|
|
20230828,152400,1157765540,11450,11450,11450,11450,0
|
|
20230828,152300,1157765540,11450,11450,11450,11450,0
|
|
20230828,152200,1157765540,11450,11450,11450,11450,0
|
|
20230828,152100,1157765540,11450,11450,11450,11450,0
|
|
20230828,152000,1157765540,11450,11450,11450,11450,0
|
|
20230828,151900,1157765540,11450,11440,11450,11430,902
|
|
20230828,151800,1147442660,11450,11450,11450,11450,77
|
|
20230828,151700,1146561010,11460,11460,11460,11460,26
|
|
20230828,151600,1146263050,11450,11450,11450,11450,164
|
|
20230828,151500,1144385250,11470,11470,11470,11470,911
|
|
20230828,151400,1133936080,11470,11470,11470,11470,98
|
|
20230828,151300,1132812020,11470,11470,11470,11470,39
|
|
20230828,151200,1132364690,11470,11480,11480,11470,18
|
|
20230828,151100,1132158060,11480,11450,11480,11450,994
|
|
20230828,151000,1120765850,11450,11450,11460,11440,801
|
|
20230828,150900,1111593770,11440,11450,11450,11440,396
|
|
20230828,150800,1107060360,11450,11450,11450,11440,328
|
|
20230828,150700,1103305530,11440,11450,11460,11440,63
|
|
20230828,150600,1102584610,11450,11440,11450,11440,409
|
|
20230828,150500,1097902210,11440,11440,11440,11440,98
|
|
20230828,150400,1096781090,11450,11450,11450,11450,0
|
|
20230828,150300,1096781090,11450,11450,11450,11450,91
|
|
20230828,150200,1095739140,11460,11430,11460,11430,948
|
|
20230828,150100,1084888510,11440,11440,11440,11440,0
|
|
20230828,150000,1084888510,11440,11430,11440,11420,125
|
|
20230828,145900,1083459860,11420,11430,11430,11420,119
|
|
20230828,145800,1082100710,11420,11430,11440,11420,594
|
|
20230828,145700,1075315730,11430,11430,11430,11430,3
|
|
20230828,145600,1075281440,11440,11440,11440,11440,61
|
|
20230828,145500,1074583600,11450,11430,11450,11430,216
|
|
20230828,145400,1072112240,11430,11430,11430,11420,97
|
|
20230828,145300,1071003830,11420,11430,11430,11420,67
|
|
20230828,145200,1070238520,11430,11430,11430,11430,150
|
|
20230828,145100,1068524020,11420,11430,11430,11420,74
|
|
20230828,145000,1067678210,11430,11440,11440,11430,559
|
|
20230828,144900,1061287920,11430,11440,11440,11430,57
|
|
20230828,144800,1060636130,11440,11440,11440,11440,50
|
|
20230828,144700,1060064130,11440,11440,11440,11430,237
|
|
20230828,144600,1057354440,11450,11420,11450,11420,3
|
|
20230828,144500,1057320150,11450,11430,11450,11430,537
|
|
20230828,144400,1051177540,11430,11440,11440,11430,131
|
|
20230828,144300,1049679240,11430,11430,11430,11430,139
|
|
20230828,144200,1048090470,11430,11420,11430,11410,241
|
|
20230828,144100,1045336820,11410,11410,11410,11410,127
|
|
20230828,144000,1043887750,11400,11410,11410,11400,67
|
|
20230828,143900,1043123770,11410,11420,11420,11410,88
|
|
20230828,143800,1042119680,11410,11420,11420,11410,50
|
|
20230828,143700,1041549150,11420,11420,11430,11420,46
|
|
20230828,143600,1041023820,11410,11410,11410,11410,218
|
|
20230828,143500,1038536440,11410,11430,11430,11410,247
|
|
20230828,143400,1035717720,11420,11420,11420,11410,119
|
|
20230828,143300,1034359030,11420,11420,11420,11420,33
|
|
20230828,143200,1033982170,11410,11410,11410,11410,97
|
|
20230828,143100,1032875400,11410,11410,11420,11410,203
|
|
20230828,143000,1030559060,11410,11410,11410,11400,58
|
|
20230828,142900,1029897440,11400,11410,11410,11400,51
|
|
20230828,142800,1029315540,11400,11410,11410,11400,155
|
|
20230828,142700,1027548330,11410,11400,11410,11400,31
|
|
20230828,142600,1027194660,11420,11420,11430,11420,60
|
|
20230828,142500,1026509360,11420,11410,11420,11410,180
|
|
20230828,142400,1024455060,11420,11410,11420,11400,155
|
|
20230828,142300,1022685690,11400,11400,11400,11400,40
|
|
20230828,142200,1022229690,11440,11440,11440,11440,1
|
|
20230828,142100,1022218250,11400,11400,11410,11400,114
|
|
20230828,142000,1020918280,11400,11400,11400,11400,125
|
|
20230828,141900,1019493280,11400,11400,11400,11400,138
|
|
20230828,141800,1017920080,11410,11410,11410,11410,2
|
|
20230828,141700,1017897260,11400,11410,11410,11400,258
|
|
20230828,141600,1014954090,11410,11410,11410,11400,203
|
|
20230828,141500,1012637890,11410,11410,11420,11410,221
|
|
20230828,141400,1010116100,11410,11400,11410,11400,115
|
|
20230828,141300,1008804930,11400,11410,11410,11400,77
|
|
20230828,141200,1007926930,11410,11410,11410,11410,25
|
|
20230828,141100,1007641680,11400,11400,11400,11390,119
|
|
20230828,141000,1006285330,11390,11400,11400,11390,119
|
|
20230828,140900,1004928770,11400,11390,11400,11390,104
|
|
20230828,140800,1003743350,11390,11400,11400,11390,116
|
|
20230828,140700,1002421930,11400,11400,11410,11400,91
|
|
20230828,140600,1001384440,11400,11410,11410,11400,109
|
|
20230828,140500,1000141350,11430,11420,11430,11410,1913
|
|
20230828,140400,978305570,11420,11440,11440,11420,128
|
|
20230828,140300,976842730,11430,11430,11440,11430,119
|
|
20230828,140200,975482380,11420,11450,11460,11420,260
|
|
20230828,140100,972505030,11420,11430,11450,11420,344
|
|
20230828,140000,968570850,11420,11400,11420,11400,227
|
|
20230828,135900,965979780,11400,11400,11400,11400,273
|
|
20230828,135800,962867580,11400,11400,11400,11400,129
|
|
20230828,135700,961396980,11400,11400,11400,11400,51
|
|
20230828,135600,960815580,11420,11400,11420,11400,1176
|
|
20230828,135500,947403230,11400,11410,11410,11400,1053
|
|
20230828,135400,935398990,11410,11400,11410,11400,223
|
|
20230828,135300,932856440,11410,11400,11410,11400,88
|
|
20230828,135200,931853220,11400,11400,11400,11400,45
|
|
20230828,135100,931340220,11400,11410,11410,11400,209
|
|
20230828,135000,928957460,11410,11400,11410,11400,66
|
|
20230828,134900,928204810,11400,11400,11400,11400,33
|
|
20230828,134800,927828610,11400,11400,11400,11400,144
|
|
20230828,134700,926187010,11400,11420,11420,11400,26
|
|
20230828,134600,925890590,11400,11410,11410,11400,52
|
|
20230828,134500,925297280,11400,11400,11400,11400,67
|
|
20230828,134400,924533480,11400,11400,11400,11400,67
|
|
20230828,134300,923769680,11400,11410,11410,11400,91
|
|
20230828,134200,922731430,11410,11400,11410,11400,211
|
|
20230828,134100,920325820,11400,11400,11400,11400,168
|
|
20230828,134000,918410620,11400,11400,11410,11400,187
|
|
20230828,133900,916278290,11400,11400,11400,11400,0
|
|
20230828,133800,916278290,11400,11400,11400,11400,76
|
|
20230828,133700,915411890,11410,11420,11420,11410,93
|
|
20230828,133600,914350060,11410,11410,11410,11410,153
|
|
20230828,133500,912604330,11400,11400,11400,11400,2
|
|
20230828,133400,912581530,11400,11400,11400,11400,83
|
|
20230828,133300,911635330,11400,11400,11400,11400,1
|
|
20230828,133200,911623930,11400,11410,11410,11400,93
|
|
20230828,133100,910563510,11410,11410,11420,11410,91
|
|
20230828,133000,909524920,11410,11410,11410,11410,0
|
|
20230828,132900,909524920,11410,11420,11420,11410,99
|
|
20230828,132800,908394680,11420,11420,11420,11420,5
|
|
20230828,132700,908337580,11410,11400,11410,11400,132
|
|
20230828,132600,906832460,11400,11400,11400,11400,53
|
|
20230828,132500,906228260,11410,11400,11410,11400,68
|
|
20230828,132400,905453050,11400,11400,11400,11400,6
|
|
20230828,132300,905384650,11400,11400,11400,11400,138
|
|
20230828,132200,903811450,11400,11400,11400,11400,1013
|
|
20230828,132100,892263250,11400,11400,11410,11400,1122
|
|
20230828,132000,879472020,11410,11410,11410,11410,51
|
|
20230828,131900,878890110,11410,11420,11420,11410,20
|
|
20230828,131800,878661900,11410,11430,11430,11410,3
|
|
20230828,131700,878627650,11420,11410,11420,11410,158
|
|
20230828,131600,876824330,11410,11420,11420,11400,97
|
|
20230828,131500,875717490,11420,11410,11420,11410,62
|
|
20230828,131400,875009690,11400,11400,11420,11390,1595
|
|
20230828,131300,856810820,11400,11400,11400,11400,380
|
|
20230828,131200,852478820,11400,11400,11400,11400,78
|
|
20230828,131100,851589620,11400,11400,11410,11400,222
|
|
20230828,131000,849058320,11400,11410,11410,11400,69
|
|
20230828,130900,848271200,11410,11420,11420,11410,275
|
|
20230828,130800,845130900,11410,11410,11410,11410,2
|
|
20230828,130700,845108080,11460,11410,11460,11410,4213
|
|
20230828,130600,796913810,11410,11420,11420,11410,198
|
|
20230828,130500,794654160,11410,11420,11430,11410,2010
|
|
20230828,130400,771705530,11410,11380,11410,11380,554
|
|
20230828,130300,765393600,11370,11370,11370,11370,106
|
|
20230828,130200,764188380,11370,11370,11370,11370,39
|
|
20230828,130100,763744950,11370,11370,11370,11370,24
|
|
20230828,130000,763472070,11370,11380,11380,11370,673
|
|
20230828,125900,755816580,11380,11390,11390,11380,175
|
|
20230828,125800,753823500,11400,11390,11400,11390,229
|
|
20230828,125700,751213400,11400,11390,11420,11380,924
|
|
20230828,125600,740675040,11390,11390,11390,11390,91
|
|
20230828,125500,739638550,11380,11370,11380,11370,216
|
|
20230828,125400,737181830,11350,11360,11370,11350,365
|
|
20230828,125300,733034840,11360,11360,11360,11360,15
|
|
20230828,125200,732864440,11370,11380,11380,11370,489
|
|
20230828,125100,727303100,11390,11410,11420,11390,534
|
|
20230828,125000,721213950,11420,11420,11420,11420,0
|
|
20230828,124900,721213950,11420,11440,11440,11420,277
|
|
20230828,124800,718049000,11440,11430,11460,11430,387
|
|
20230828,124700,713619910,11420,11360,11420,11360,2878
|
|
20230828,124600,680857630,11350,11320,11360,11310,3692
|
|
20230828,124500,639016090,11320,11310,11320,11310,71
|
|
20230828,124400,638212720,11300,11310,11320,11300,523
|
|
20230828,124300,632295940,11300,11290,11300,11290,1700
|
|
20230828,124200,613102440,11300,11290,11300,11290,500
|
|
20230828,124100,607453680,11280,11290,11290,11280,46
|
|
20230828,124000,606934350,11280,11270,11280,11270,72
|
|
20230828,123900,606122410,11290,11290,11290,11290,85
|
|
20230828,123800,605162760,11270,11290,11290,11270,53
|
|
20230828,123700,604564450,11290,11290,11290,11290,111
|
|
20230828,123600,603311260,11290,11270,11300,11270,1072
|
|
20230828,123500,591227360,11270,11270,11300,11270,211
|
|
20230828,123400,588845190,11280,11280,11280,11280,8
|
|
20230828,123300,588754950,11270,11270,11270,11270,113
|
|
20230828,123200,587481440,11270,11270,11270,11270,104
|
|
20230828,123100,586309360,11270,11270,11270,11270,73
|
|
20230828,123000,585486650,11270,11270,11270,11270,2
|
|
20230828,122900,585464110,11280,11280,11280,11280,60
|
|
20230828,122800,584787310,11300,11260,11300,11260,158
|
|
20230828,122700,583004520,11260,11260,11260,11260,48
|
|
20230828,122600,582464040,11260,11270,11270,11260,72
|
|
20230828,122500,581653100,11270,11270,11270,11270,44
|
|
20230828,122400,581157220,11270,11280,11280,11270,52
|
|
20230828,122300,580571170,11270,11270,11270,11270,136
|
|
20230828,122200,579038450,11270,11270,11270,11270,499
|
|
20230828,122100,573414720,11270,11270,11290,11270,116
|
|
20230828,122000,572106750,11280,11280,11280,11280,9
|
|
20230828,121900,572005230,11290,11270,11290,11270,1003
|
|
20230828,121800,560701400,11290,11280,11300,11280,268
|
|
20230828,121700,557674780,11280,11290,11290,11280,68
|
|
20230828,121600,556907730,11280,11280,11280,11280,65
|
|
20230828,121500,556174530,11280,11290,11290,11280,51
|
|
20230828,121400,555599240,11280,11280,11280,11280,89
|
|
20230828,121300,554595320,11280,11280,11290,11280,14
|
|
20230828,121200,554437390,11280,11290,11290,11280,79
|
|
20230828,121100,553545980,11290,11280,11290,11280,53
|
|
20230828,121000,552947870,11280,11290,11290,11280,44
|
|
20230828,120900,552451520,11280,11280,11280,11280,63
|
|
20230828,120800,551740880,11290,11280,11290,11280,4
|
|
20230828,120700,551695750,11280,11280,11280,11280,88
|
|
20230828,120600,550703110,11280,11290,11290,11280,118
|
|
20230828,120500,549372020,11280,11280,11280,11280,29
|
|
20230828,120400,549044900,11280,11280,11280,11280,50
|
|
20230828,120300,548480900,11280,11280,11290,11280,73
|
|
20230828,120200,547657410,11280,11280,11280,11270,50
|
|
20230828,120100,547093430,11270,11280,11280,11270,115
|
|
20230828,120000,545797360,11280,11270,11280,11270,180
|
|
20230828,115900,543767920,11270,11270,11270,11270,53
|
|
20230828,115800,543170610,11270,11270,11270,11270,79
|
|
20230828,115700,542280280,11270,11270,11270,11270,3
|
|
20230828,115600,542246470,11270,11270,11270,11270,78
|
|
20230828,115500,541367410,11270,11270,11270,11270,50
|
|
20230828,115400,540803910,11280,11280,11280,11270,182
|
|
20230828,115300,538752020,11280,11280,11280,11280,0
|
|
20230828,115200,538752020,11280,11290,11290,11280,102
|
|
20230828,115100,537601220,11280,11280,11290,11280,107
|
|
20230828,115000,536394200,11280,11280,11280,11280,63
|
|
20230828,114900,535683560,11280,11280,11280,11280,2
|
|
20230828,114800,535661000,11290,11300,11300,11290,34
|
|
20230828,114700,535277000,11310,11280,11310,11280,125
|
|
20230828,114600,533866770,11270,11270,11270,11270,3
|
|
20230828,114500,533832960,11310,11270,11310,11270,109
|
|
20230828,114400,532603980,11280,11280,11280,11280,256
|
|
20230828,114300,529716300,11280,11280,11280,11280,27
|
|
20230828,114200,529411740,11280,11280,11280,11280,0
|
|
20230828,114100,529411740,11280,11280,11280,11280,107
|
|
20230828,114000,528204780,11280,11280,11280,11280,142
|
|
20230828,113900,526603020,11280,11280,11280,11280,22
|
|
20230828,113800,526354860,11290,11280,11290,11280,54
|
|
20230828,113700,525745720,11280,11290,11290,11280,59
|
|
20230828,113600,525079900,11290,11290,11290,11290,33
|
|
20230828,113500,524707330,11290,11280,11290,11280,117
|
|
20230828,113400,523386430,11300,11290,11300,11290,529
|
|
20230828,113300,517413990,11280,11270,11280,11270,135
|
|
20230828,113200,515892420,11270,11280,11280,11270,9
|
|
20230828,113100,515790940,11280,11280,11280,11280,20
|
|
20230828,113000,515565340,11270,11280,11280,11270,567
|
|
20230828,112900,509174490,11280,11280,11280,11280,204
|
|
20230828,112800,506873370,11290,11290,11290,11290,0
|
|
20230828,112700,506873370,11290,11290,11290,11290,53
|
|
20230828,112600,506275000,11290,11290,11290,11290,19
|
|
20230828,112500,506060490,11290,11280,11290,11280,290
|
|
20230828,112400,502786840,11280,11280,11280,11280,145
|
|
20230828,112300,501151240,11280,11280,11280,11280,0
|
|
20230828,112200,501151240,11280,11280,11280,11280,16
|
|
20230828,112100,500970760,11280,11280,11280,11280,147
|
|
20230828,112000,499312600,11290,11290,11290,11290,117
|
|
20230828,111900,497991670,11290,11290,11290,11290,17
|
|
20230828,111800,497799740,11300,11290,11300,11290,86
|
|
20230828,111700,496828330,11290,11290,11290,11290,100
|
|
20230828,111600,495699330,11280,11280,11280,11280,3
|
|
20230828,111500,495665490,11280,11280,11280,11280,21
|
|
20230828,111400,495428610,11280,11280,11280,11280,65
|
|
20230828,111300,494695410,11280,11290,11290,11280,138
|
|
20230828,111200,493138760,11280,11280,11280,11280,0
|
|
20230828,111100,493138760,11280,11280,11280,11280,11
|
|
20230828,111000,493014680,11280,11280,11280,11280,95
|
|
20230828,110900,491943080,11290,11290,11290,11290,9
|
|
20230828,110800,491841470,11280,11250,11280,11250,246
|
|
20230828,110700,489071800,11250,11250,11250,11250,106
|
|
20230828,110600,487879300,11250,11250,11250,11250,28
|
|
20230828,110500,487564300,11250,11250,11250,11250,4
|
|
20230828,110400,487519300,11250,11260,11260,11250,172
|
|
20230828,110300,485584290,11250,11260,11260,11250,883
|
|
20230828,110200,475650520,11250,11260,11260,11250,102
|
|
20230828,110100,474502910,11260,11260,11260,11260,21
|
|
20230828,110000,474266450,11250,11260,11260,11250,100
|
|
20230828,105900,473140750,11270,11270,11270,11270,94
|
|
20230828,105800,472081370,11270,11280,11280,11270,22
|
|
20230828,105700,471833420,11270,11270,11270,11270,393
|
|
20230828,105600,467404310,11270,11280,11280,11270,66
|
|
20230828,105500,466660070,11270,11270,11280,11270,84
|
|
20230828,105400,465713310,11280,11280,11280,11270,25
|
|
20230828,105300,465431350,11280,11280,11280,11270,96
|
|
20230828,105200,464349330,11270,11280,11280,11270,69
|
|
20230828,105100,463571630,11280,11280,11280,11280,21
|
|
20230828,105000,463334750,11290,11290,11290,11290,1
|
|
20230828,104900,463323460,11290,11290,11300,11290,35
|
|
20230828,104800,462928290,11290,11280,11290,11280,58
|
|
20230828,104700,462274010,11290,11300,11300,11290,1133
|
|
20230828,104600,449472240,11300,11310,11310,11300,98
|
|
20230828,104500,448364710,11300,11310,11310,11300,19
|
|
20230828,104400,448149980,11310,11310,11310,11310,94
|
|
20230828,104300,447086840,11310,11310,11310,11310,4
|
|
20230828,104200,447041600,11310,11310,11310,11310,78
|
|
20230828,104100,446159420,11320,11320,11320,11320,38
|
|
20230828,104000,445729260,11320,11330,11330,11320,63
|
|
20230828,103900,445016090,11330,11330,11330,11320,52
|
|
20230828,103800,444427430,11320,11320,11320,11320,4
|
|
20230828,103700,444382150,11330,11340,11340,11330,1019
|
|
20230828,103600,432827790,11360,11360,11360,11360,548
|
|
20230828,103500,426602510,11360,11360,11360,11360,2
|
|
20230828,103400,426579790,11360,11360,11370,11360,38
|
|
20230828,103300,426147900,11360,11360,11370,11360,169
|
|
20230828,103200,424226960,11330,11360,11360,11330,719
|
|
20230828,103100,416064520,11360,11330,11360,11330,696
|
|
20230828,103000,408165870,11330,11300,11330,11300,1185
|
|
20230828,102900,394751040,11320,11290,11320,11290,527
|
|
20230828,102800,388793680,11290,11300,11300,11290,225
|
|
20230828,102700,386251230,11300,11270,11300,11270,1124
|
|
20230828,102600,373556450,11280,11260,11280,11260,276
|
|
20230828,102500,370444100,11260,11260,11260,11260,195
|
|
20230828,102400,368248400,11260,11240,11260,11240,173
|
|
20230828,102300,366302660,11250,11250,11250,11250,112
|
|
20230828,102200,365042660,11250,11250,11250,11250,120
|
|
20230828,102100,363692660,11250,11250,11250,11250,24
|
|
20230828,102000,363422660,11250,11250,11250,11250,123
|
|
20230828,101900,362038910,11250,11250,11260,11250,75
|
|
20230828,101800,361195150,11260,11260,11260,11260,53
|
|
20230828,101700,360598370,11270,11240,11270,11240,63
|
|
20230828,101600,359889310,11240,11230,11240,11220,82
|
|
20230828,101500,358968420,11220,11220,11220,11220,8
|
|
20230828,101400,358878660,11230,11230,11230,11230,198
|
|
20230828,101300,356655120,11220,11240,11240,11220,6
|
|
20230828,101200,356587700,11240,11230,11240,11210,486
|
|
20230828,101100,351130800,11220,11210,11220,11210,65
|
|
20230828,101000,350402000,11210,11220,11220,11200,116
|
|
20230828,100900,349101080,11210,11210,11210,11210,108
|
|
20230828,100800,347890400,11200,11210,11210,11200,53
|
|
20230828,100700,347296300,11220,11210,11220,11210,81
|
|
20230828,100600,346388250,11210,11210,11210,11210,52
|
|
20230828,100500,345805330,11210,11210,11210,11200,73
|
|
20230828,100400,344987040,11210,11200,11210,11200,179
|
|
20230828,100300,342981360,11200,11200,11210,11200,163
|
|
20230828,100200,341155640,11200,11200,11200,11200,580
|
|
20230828,100100,334659640,11220,11220,11220,11220,0
|
|
20230828,100000,334659640,11220,11190,11220,11190,581
|
|
20230828,095900,328146250,11190,11190,11200,11190,136
|
|
20230828,095800,326624350,11200,11210,11210,11200,429
|
|
20230828,095700,321818850,11210,11210,11210,11200,137
|
|
20230828,095600,320283590,11200,11210,11210,11200,238
|
|
20230828,095500,317616110,11210,11210,11210,11210,80
|
|
20230828,095400,316719310,11210,11200,11210,11200,371
|
|
20230828,095300,312561890,11200,11200,11210,11200,117
|
|
20230828,095200,311251480,11200,11200,11210,11200,186
|
|
20230828,095100,309168170,11200,11200,11200,11200,51
|
|
20230828,095000,308596970,11190,11190,11200,11190,108
|
|
20230828,094900,307388330,11190,11180,11200,11180,143
|
|
20230828,094800,305788420,11180,11190,11190,11180,1636
|
|
20230828,094700,287492800,11190,11190,11190,11190,79
|
|
20230828,094600,286608790,11190,11200,11200,11190,37
|
|
20230828,094500,286194730,11190,11190,11190,11190,747
|
|
20230828,094400,277835800,11190,11200,11200,11190,74
|
|
20230828,094300,277007730,11190,11190,11190,11180,146
|
|
20230828,094200,275374050,11180,11180,11180,11180,191
|
|
20230828,094100,273238670,11180,11180,11180,11170,241
|
|
20230828,094000,270546480,11170,11180,11180,11170,657
|
|
20230828,093900,263206000,11180,11190,11190,11180,631
|
|
20230828,093800,256151390,11190,11190,11200,11190,102
|
|
20230828,093700,255009990,11190,11190,11190,11180,249
|
|
20230828,093600,252225050,11200,11190,11200,11190,83
|
|
20230828,093500,251296260,11190,11190,11190,11180,134
|
|
20230828,093400,249796820,11180,11200,11200,11170,391
|
|
20230828,093300,245426860,11190,11190,11190,11190,325
|
|
20230828,093200,241790110,11200,11200,11200,11190,189
|
|
20230828,093100,239675040,11200,11210,11210,11190,46
|
|
20230828,093000,239160060,11210,11190,11210,11190,105
|
|
20230828,092900,237984630,11210,11210,11210,11210,226
|
|
20230828,092800,235451170,11210,11210,11210,11200,150
|
|
20230828,092700,233770950,11200,11180,11200,11180,180
|
|
20230828,092600,231756390,11180,11170,11190,11170,311
|
|
20230828,092500,228281220,11180,11190,11190,11180,464
|
|
20230828,092400,223093600,11190,11190,11190,11190,38
|
|
20230828,092300,222668380,11190,11180,11190,11180,225
|
|
20230828,092200,220151420,11190,11200,11200,11190,819
|
|
20230828,092100,210980950,11200,11230,11230,11200,715
|
|
20230828,092000,202963970,11220,11220,11240,11220,56
|
|
20230828,091900,202335450,11260,11260,11260,11260,29
|
|
20230828,091800,202008910,11260,11210,11260,11210,514
|
|
20230828,091700,196245910,11210,11200,11210,11190,271
|
|
20230828,091600,193210580,11200,11200,11200,11190,404
|
|
20230828,091500,188686840,11200,11190,11200,11190,113
|
|
20230828,091400,187422330,11180,11190,11190,11180,525
|
|
20230828,091300,181550710,11180,11210,11210,11180,1183
|
|
20230828,091200,168306060,11210,11210,11210,11210,17
|
|
20230828,091100,168115490,11190,11230,11230,11190,1772
|
|
20230828,091000,148262690,11240,11200,11260,11200,516
|
|
20230828,090900,142465010,11200,11200,11220,11190,1135
|
|
20230828,090800,129752550,11190,11210,11220,11190,1992
|
|
20230828,090700,107437030,11230,11240,11240,11230,1593
|
|
20230828,090600,89534430,11210,11260,11260,11210,2830
|
|
20230828,090500,57739610,11250,11260,11260,11250,109
|
|
20230828,090400,56513060,11250,11290,11290,11250,3027
|
|
20230828,090300,22401250,11290,11290,11290,11290,54
|
|
20230828,090200,21791590,11280,11310,11320,11280,665
|
|
20230828,090100,14278760,11400,11390,11400,11390,31
|
|
20230828,090000,13925600,11430,11270,11430,11270,1232
|