621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191800,3432938960,9400,9400,9400,9400,3840
|
|
20230828,191700,3432938960,9400,9400,9400,9400,0
|
|
20230828,191600,3432938960,9400,9400,9400,9400,0
|
|
20230828,191500,3432938960,9400,9400,9400,9400,0
|
|
20230828,191400,3432938960,9400,9400,9400,9400,0
|
|
20230828,191300,3432938960,9400,9400,9400,9400,0
|
|
20230828,191200,3432938960,9400,9400,9400,9400,0
|
|
20230828,191100,3432938960,9400,9400,9400,9400,0
|
|
20230828,191000,3432938960,9400,9400,9400,9400,0
|
|
20230828,190900,3432938960,9400,9400,9400,9400,0
|
|
20230828,190800,3432938960,9400,9400,9400,9400,0
|
|
20230828,190700,3432938960,9400,9400,9400,9400,0
|
|
20230828,190600,3432938960,9400,9400,9400,9400,0
|
|
20230828,190500,3432938960,9400,9400,9400,9400,0
|
|
20230828,190400,3432938960,9400,9400,9400,9400,0
|
|
20230828,190300,3432938960,9400,9400,9400,9400,0
|
|
20230828,190200,3432938960,9400,9400,9400,9400,0
|
|
20230828,190100,3432938960,9400,9400,9400,9400,0
|
|
20230828,190000,3432938960,9400,9400,9400,9400,0
|
|
20230828,185900,3432938960,9400,9400,9400,9400,0
|
|
20230828,185800,3432938960,9400,9400,9400,9400,0
|
|
20230828,185700,3432938960,9400,9400,9400,9400,0
|
|
20230828,185600,3432938960,9400,9400,9400,9400,0
|
|
20230828,185500,3432938960,9400,9400,9400,9400,0
|
|
20230828,185400,3432938960,9400,9400,9400,9400,0
|
|
20230828,185300,3432938960,9400,9400,9400,9400,0
|
|
20230828,185200,3432938960,9400,9400,9400,9400,0
|
|
20230828,185100,3432938960,9400,9400,9400,9400,0
|
|
20230828,185000,3432938960,9400,9400,9400,9400,0
|
|
20230828,184900,3432938960,9400,9400,9400,9400,0
|
|
20230828,184800,3432938960,9400,9400,9400,9400,3840
|
|
20230828,184700,3432938960,9400,9400,9400,9400,0
|
|
20230828,184600,3432938960,9400,9400,9400,9400,0
|
|
20230828,184500,3432938960,9400,9400,9400,9400,0
|
|
20230828,184400,3432938960,9400,9400,9400,9400,0
|
|
20230828,184300,3432938960,9400,9400,9400,9400,0
|
|
20230828,184200,3432938960,9400,9400,9400,9400,0
|
|
20230828,184100,3432938960,9400,9400,9400,9400,0
|
|
20230828,184000,3432938960,9400,9400,9400,9400,0
|
|
20230828,183900,3432938960,9400,9400,9400,9400,0
|
|
20230828,183800,3432938960,9400,9400,9400,9400,0
|
|
20230828,183700,3432938960,9400,9400,9400,9400,0
|
|
20230828,183600,3432938960,9400,9400,9400,9400,0
|
|
20230828,183500,3432938960,9400,9400,9400,9400,0
|
|
20230828,183400,3432938960,9400,9400,9400,9400,0
|
|
20230828,183300,3432938960,9400,9400,9400,9400,0
|
|
20230828,183200,3432938960,9400,9400,9400,9400,0
|
|
20230828,183100,3432938960,9400,9400,9400,9400,0
|
|
20230828,183000,3432938960,9400,9400,9400,9400,0
|
|
20230828,182900,3432938960,9400,9400,9400,9400,0
|
|
20230828,182800,3432938960,9400,9400,9400,9400,0
|
|
20230828,182700,3432938960,9400,9400,9400,9400,0
|
|
20230828,182600,3432938960,9400,9400,9400,9400,0
|
|
20230828,182500,3432938960,9400,9400,9400,9400,0
|
|
20230828,182400,3432938960,9400,9400,9400,9400,0
|
|
20230828,182300,3432938960,9400,9400,9400,9400,0
|
|
20230828,182200,3432938960,9400,9400,9400,9400,0
|
|
20230828,182100,3432938960,9400,9400,9400,9400,0
|
|
20230828,182000,3432938960,9400,9400,9400,9400,0
|
|
20230828,181900,3432938960,9400,9400,9400,9400,0
|
|
20230828,181800,3432938960,9400,9400,9400,9400,3840
|
|
20230828,181700,3432938960,9400,9400,9400,9400,0
|
|
20230828,181600,3432938960,9400,9400,9400,9400,0
|
|
20230828,181500,3432938960,9400,9400,9400,9400,0
|
|
20230828,181400,3432938960,9400,9400,9400,9400,0
|
|
20230828,181300,3432938960,9400,9400,9400,9400,0
|
|
20230828,181200,3432938960,9400,9400,9400,9400,0
|
|
20230828,181100,3432938960,9400,9400,9400,9400,0
|
|
20230828,181000,3432938960,9400,9400,9400,9400,0
|
|
20230828,180900,3432938960,9400,9400,9400,9400,0
|
|
20230828,180800,3432938960,9400,9400,9400,9400,0
|
|
20230828,180700,3432938960,9400,9400,9400,9400,0
|
|
20230828,180600,3432938960,9400,9400,9400,9400,0
|
|
20230828,180500,3432938960,9400,9400,9400,9400,0
|
|
20230828,180400,3432938960,9400,9400,9400,9400,0
|
|
20230828,180300,3432938960,9400,9400,9400,9400,0
|
|
20230828,180200,3432938960,9400,9400,9400,9400,0
|
|
20230828,180100,3432938960,9400,9400,9400,9400,0
|
|
20230828,180000,3432938960,9400,9400,9400,9400,0
|
|
20230828,175900,3432938960,9400,9400,9400,9400,0
|
|
20230828,175800,3432938960,9400,9400,9400,9400,0
|
|
20230828,175700,3432938960,9400,9400,9400,9400,0
|
|
20230828,175600,3432938960,9400,9400,9400,9400,0
|
|
20230828,175500,3432938960,9400,9400,9400,9400,0
|
|
20230828,175400,3432938960,9400,9400,9400,9400,0
|
|
20230828,175300,3432938960,9400,9400,9400,9400,0
|
|
20230828,175200,3432938960,9400,9400,9400,9400,0
|
|
20230828,175100,3432938960,9400,9400,9400,9400,0
|
|
20230828,175000,3432938960,9400,9400,9400,9400,0
|
|
20230828,174900,3432938960,9400,9400,9400,9400,0
|
|
20230828,174800,3432938960,9400,9400,9400,9400,3840
|
|
20230828,174700,3432938960,9400,9400,9400,9400,0
|
|
20230828,174600,3432938960,9400,9400,9400,9400,0
|
|
20230828,174500,3432938960,9400,9400,9400,9400,0
|
|
20230828,174400,3432938960,9400,9400,9400,9400,0
|
|
20230828,174300,3432938960,9400,9400,9400,9400,0
|
|
20230828,174200,3432938960,9400,9400,9400,9400,0
|
|
20230828,174100,3432938960,9400,9400,9400,9400,0
|
|
20230828,174000,3432938960,9400,9400,9400,9400,0
|
|
20230828,173900,3432938960,9400,9400,9400,9400,0
|
|
20230828,173800,3432938960,9400,9400,9400,9400,0
|
|
20230828,173700,3432938960,9400,9400,9400,9400,0
|
|
20230828,173600,3432938960,9400,9400,9400,9400,0
|
|
20230828,173500,3432938960,9400,9400,9400,9400,0
|
|
20230828,173400,3432938960,9400,9400,9400,9400,0
|
|
20230828,173300,3432938960,9400,9400,9400,9400,0
|
|
20230828,173200,3432938960,9400,9400,9400,9400,0
|
|
20230828,173100,3432938960,9400,9400,9400,9400,0
|
|
20230828,173000,3432938960,9400,9400,9400,9400,0
|
|
20230828,172900,3432938960,9400,9400,9400,9400,0
|
|
20230828,172800,3432938960,9400,9400,9400,9400,0
|
|
20230828,172700,3432938960,9400,9400,9400,9400,0
|
|
20230828,172600,3432938960,9400,9400,9400,9400,0
|
|
20230828,172500,3432938960,9400,9400,9400,9400,0
|
|
20230828,172400,3432938960,9400,9400,9400,9400,0
|
|
20230828,172300,3432938960,9400,9400,9400,9400,0
|
|
20230828,172200,3432938960,9400,9400,9400,9400,0
|
|
20230828,172100,3432938960,9400,9400,9400,9400,0
|
|
20230828,172000,3432938960,9400,9400,9400,9400,0
|
|
20230828,171900,3432938960,9400,9400,9400,9400,0
|
|
20230828,171800,3432938960,9400,9400,9400,9400,3840
|
|
20230828,171700,3432938960,9400,9400,9400,9400,0
|
|
20230828,171600,3432938960,9400,9400,9400,9400,0
|
|
20230828,171500,3432938960,9400,9400,9400,9400,0
|
|
20230828,171400,3432938960,9400,9400,9400,9400,0
|
|
20230828,171300,3432938960,9400,9400,9400,9400,0
|
|
20230828,171200,3432938960,9400,9400,9400,9400,0
|
|
20230828,171100,3432938960,9400,9400,9400,9400,0
|
|
20230828,171000,3432938960,9400,9400,9400,9400,0
|
|
20230828,170900,3432938960,9400,9400,9400,9400,0
|
|
20230828,170800,3432938960,9400,9400,9400,9400,0
|
|
20230828,170700,3432938960,9400,9400,9400,9400,0
|
|
20230828,170600,3432938960,9400,9400,9400,9400,0
|
|
20230828,170500,3432938960,9400,9400,9400,9400,0
|
|
20230828,170400,3432938960,9400,9400,9400,9400,0
|
|
20230828,170300,3432938960,9400,9400,9400,9400,0
|
|
20230828,170200,3432938960,9400,9400,9400,9400,0
|
|
20230828,170100,3432938960,9400,9400,9400,9400,0
|
|
20230828,170000,3432938960,9400,9400,9400,9400,0
|
|
20230828,165900,3432938960,9400,9400,9400,9400,0
|
|
20230828,165800,3432938960,9400,9400,9400,9400,0
|
|
20230828,165700,3432938960,9400,9400,9400,9400,0
|
|
20230828,165600,3432938960,9400,9400,9400,9400,0
|
|
20230828,165500,3432938960,9400,9400,9400,9400,0
|
|
20230828,165400,3432938960,9400,9400,9400,9400,0
|
|
20230828,165300,3432938960,9400,9400,9400,9400,0
|
|
20230828,165200,3432938960,9400,9400,9400,9400,0
|
|
20230828,165100,3432938960,9400,9400,9400,9400,0
|
|
20230828,165000,3432938960,9400,9400,9400,9400,0
|
|
20230828,164900,3432938960,9400,9400,9400,9400,0
|
|
20230828,164800,3432938960,9400,9400,9400,9400,3840
|
|
20230828,164700,3432938960,9400,9400,9400,9400,0
|
|
20230828,164600,3432938960,9400,9400,9400,9400,0
|
|
20230828,164500,3432938960,9400,9400,9400,9400,0
|
|
20230828,164400,3432938960,9400,9400,9400,9400,0
|
|
20230828,164300,3432938960,9400,9400,9400,9400,0
|
|
20230828,164200,3432938960,9400,9400,9400,9400,0
|
|
20230828,164100,3432938960,9400,9400,9400,9400,0
|
|
20230828,164000,3432938960,9400,9400,9400,9400,0
|
|
20230828,163900,3432938960,9400,9400,9400,9400,0
|
|
20230828,163800,3432938960,9400,9400,9400,9400,0
|
|
20230828,163700,3432938960,9400,9400,9400,9400,0
|
|
20230828,163600,3432938960,9400,9400,9400,9400,0
|
|
20230828,163500,3432938960,9400,9400,9400,9400,0
|
|
20230828,163400,3432938960,9400,9400,9400,9400,0
|
|
20230828,163300,3432938960,9400,9400,9400,9400,0
|
|
20230828,163200,3432938960,9400,9400,9400,9400,0
|
|
20230828,163100,3432938960,9400,9400,9400,9400,0
|
|
20230828,163000,3432938960,9400,9400,9400,9400,0
|
|
20230828,162900,3432938960,9400,9400,9400,9400,0
|
|
20230828,162800,3432938960,9400,9400,9400,9400,0
|
|
20230828,162700,3432938960,9400,9400,9400,9400,0
|
|
20230828,162600,3432938960,9400,9400,9400,9400,0
|
|
20230828,162500,3432938960,9400,9400,9400,9400,0
|
|
20230828,162400,3432938960,9400,9400,9400,9400,0
|
|
20230828,162300,3432938960,9400,9400,9400,9400,0
|
|
20230828,162200,3432938960,9400,9400,9400,9400,0
|
|
20230828,162100,3432938960,9400,9400,9400,9400,0
|
|
20230828,162000,3432938960,9400,9400,9400,9400,0
|
|
20230828,161900,3432938960,9400,9400,9400,9400,0
|
|
20230828,161800,3432938960,9400,9400,9400,9400,3840
|
|
20230828,161700,3432938960,9400,9400,9400,9400,0
|
|
20230828,161600,3432938960,9400,9400,9400,9400,0
|
|
20230828,161500,3432938960,9400,9400,9400,9400,0
|
|
20230828,161400,3432938960,9400,9400,9400,9400,0
|
|
20230828,161300,3432938960,9400,9400,9400,9400,0
|
|
20230828,161200,3432938960,9400,9400,9400,9400,0
|
|
20230828,161100,3432938960,9400,9400,9400,9400,0
|
|
20230828,161000,3432938960,9400,9400,9400,9400,0
|
|
20230828,160900,3432938960,9400,9400,9400,9400,0
|
|
20230828,160800,3432938960,9400,9400,9400,9400,0
|
|
20230828,160700,3432938960,9400,9400,9400,9400,0
|
|
20230828,160600,3432938960,9400,9400,9400,9400,0
|
|
20230828,160500,3432938960,9400,9400,9400,9400,0
|
|
20230828,160400,3432938960,9400,9400,9400,9400,0
|
|
20230828,160300,3432938960,9400,9400,9400,9400,0
|
|
20230828,160200,3432938960,9400,9400,9400,9400,0
|
|
20230828,160100,3432938960,9400,9400,9400,9400,0
|
|
20230828,160000,3432938960,9400,9400,9400,9400,0
|
|
20230828,155900,3432938960,9400,9400,9400,9400,0
|
|
20230828,155800,3432938960,9400,9400,9400,9400,0
|
|
20230828,155700,3432938960,9400,9400,9400,9400,0
|
|
20230828,155600,3432938960,9400,9400,9400,9400,0
|
|
20230828,155500,3432938960,9400,9400,9400,9400,0
|
|
20230828,155400,3432938960,9400,9400,9400,9400,0
|
|
20230828,155300,3432938960,9400,9400,9400,9400,0
|
|
20230828,155200,3432938960,9400,9400,9400,9400,0
|
|
20230828,155100,3432938960,9400,9400,9400,9400,0
|
|
20230828,155000,3432938960,9400,9400,9400,9400,0
|
|
20230828,154900,3432938960,9400,9400,9400,9400,0
|
|
20230828,154800,3432938960,9400,9400,9400,9400,3840
|
|
20230828,154700,3432938960,9400,9400,9400,9400,0
|
|
20230828,154600,3432938960,9400,9400,9400,9400,0
|
|
20230828,154500,3432938960,9400,9400,9400,9400,0
|
|
20230828,154400,3432938960,9400,9400,9400,9400,0
|
|
20230828,154300,3432938960,9400,9400,9400,9400,0
|
|
20230828,154200,3432938960,9400,9400,9400,9400,0
|
|
20230828,154100,3432938960,9400,9400,9400,9400,0
|
|
20230828,154000,3432938960,9400,9400,9400,9400,0
|
|
20230828,153900,3432938960,9400,9400,9400,9400,0
|
|
20230828,153800,3432938960,9400,9400,9400,9400,0
|
|
20230828,153700,3432938960,9400,9400,9400,9400,0
|
|
20230828,153600,3432938960,9400,9400,9400,9400,0
|
|
20230828,153500,3432938960,9400,9400,9400,9400,0
|
|
20230828,153400,3432938960,9400,9400,9400,9400,0
|
|
20230828,153300,3432938960,9400,9400,9400,9400,0
|
|
20230828,153200,3432938960,9400,9400,9400,9400,0
|
|
20230828,153100,3432938960,9400,9400,9400,9400,0
|
|
20230828,153000,3432938960,9400,9400,9400,9400,3840
|
|
20230828,152900,3396842960,9370,9370,9370,9370,0
|
|
20230828,152800,3396842960,9370,9370,9370,9370,0
|
|
20230828,152700,3396842960,9370,9370,9370,9370,0
|
|
20230828,152600,3396842960,9370,9370,9370,9370,0
|
|
20230828,152500,3396842960,9370,9370,9370,9370,0
|
|
20230828,152400,3396842960,9370,9370,9370,9370,0
|
|
20230828,152300,3396842960,9370,9370,9370,9370,0
|
|
20230828,152200,3396842960,9370,9370,9370,9370,0
|
|
20230828,152100,3396842960,9370,9370,9370,9370,0
|
|
20230828,152000,3396842960,9370,9370,9370,9370,0
|
|
20230828,151900,3396842960,9370,9340,9370,9340,734
|
|
20230828,151800,3389983470,9340,9340,9340,9340,24
|
|
20230828,151700,3389759310,9340,9370,9370,9340,19
|
|
20230828,151600,3389581820,9370,9350,9370,9340,1410
|
|
20230828,151500,3376401200,9350,9380,9380,9350,369
|
|
20230828,151400,3372948850,9380,9370,9380,9370,644
|
|
20230828,151300,3366914310,9360,9340,9360,9340,126
|
|
20230828,151200,3365735620,9340,9340,9340,9340,42
|
|
20230828,151100,3365343340,9340,9350,9350,9340,452
|
|
20230828,151000,3361117650,9350,9340,9360,9340,106
|
|
20230828,150900,3360125900,9340,9360,9360,9340,2257
|
|
20230828,150800,3339016820,9370,9370,9370,9370,504
|
|
20230828,150700,3334294340,9370,9370,9370,9370,0
|
|
20230828,150600,3334294340,9370,9390,9390,9370,17
|
|
20230828,150500,3334135030,9370,9370,9370,9370,10
|
|
20230828,150400,3334041330,9390,9390,9390,9390,21
|
|
20230828,150300,3333844140,9390,9380,9390,9370,684
|
|
20230828,150200,3327428220,9380,9380,9380,9380,414
|
|
20230828,150100,3323544900,9410,9380,9410,9380,47
|
|
20230828,150000,3323103650,9400,9400,9410,9400,50
|
|
20230828,145900,3322633640,9400,9410,9410,9380,489
|
|
20230828,145800,3318040490,9420,9420,9420,9420,30
|
|
20230828,145700,3317757890,9420,9400,9420,9400,28
|
|
20230828,145600,3317494670,9400,9400,9400,9400,100
|
|
20230828,145500,3316554670,9420,9400,9420,9400,342
|
|
20230828,145400,3313334800,9400,9400,9400,9400,474
|
|
20230828,145300,3308879200,9400,9410,9410,9400,193
|
|
20230828,145200,3307063190,9420,9420,9420,9420,1
|
|
20230828,145100,3307053770,9420,9400,9420,9400,142
|
|
20230828,145000,3305718930,9420,9410,9420,9410,302
|
|
20230828,144900,3302877100,9410,9410,9410,9410,41
|
|
20230828,144800,3302491290,9410,9410,9410,9410,0
|
|
20230828,144700,3302491290,9410,9390,9410,9390,34
|
|
20230828,144600,3302171950,9410,9410,9410,9410,4
|
|
20230828,144500,3302134310,9390,9390,9390,9390,123
|
|
20230828,144400,3300979340,9410,9400,9410,9400,715
|
|
20230828,144300,3294254820,9400,9400,9400,9400,10
|
|
20230828,144200,3294160820,9400,9400,9400,9400,1
|
|
20230828,144100,3294151420,9400,9400,9400,9400,142
|
|
20230828,144000,3292816620,9400,9400,9400,9400,14
|
|
20230828,143900,3292685020,9400,9410,9410,9400,124
|
|
20230828,143800,3291519380,9400,9400,9400,9400,119
|
|
20230828,143700,3290400780,9400,9400,9400,9400,118
|
|
20230828,143600,3289291580,9400,9410,9410,9400,679
|
|
20230828,143500,3282902380,9410,9420,9420,9410,232
|
|
20230828,143400,3280719250,9410,9410,9410,9410,21
|
|
20230828,143300,3280521640,9410,9410,9410,9410,49
|
|
20230828,143200,3280060550,9410,9420,9420,9410,201
|
|
20230828,143100,3278167540,9410,9420,9420,9410,37
|
|
20230828,143000,3277819360,9400,9400,9400,9400,80
|
|
20230828,142900,3277067360,9420,9420,9420,9420,0
|
|
20230828,142800,3277067360,9420,9420,9420,9420,0
|
|
20230828,142700,3277067360,9420,9420,9420,9420,0
|
|
20230828,142600,3277067360,9420,9420,9420,9420,352
|
|
20230828,142500,3273751520,9420,9420,9420,9420,1
|
|
20230828,142400,3273742100,9420,9390,9420,9390,11
|
|
20230828,142300,3273638780,9390,9420,9420,9390,1160
|
|
20230828,142200,3262721400,9420,9420,9420,9420,0
|
|
20230828,142100,3262721400,9420,9440,9450,9420,205
|
|
20230828,142000,3260786180,9440,9440,9440,9440,855
|
|
20230828,141900,3252714980,9450,9450,9450,9450,6
|
|
20230828,141800,3252658280,9440,9420,9450,9420,114
|
|
20230828,141700,3251582170,9400,9450,9460,9400,375
|
|
20230828,141600,3248043340,9450,9470,9470,9450,68
|
|
20230828,141500,3247400010,9460,9460,9470,9460,128
|
|
20230828,141400,3246189110,9450,9450,9450,9440,514
|
|
20230828,141300,3241331830,9450,9450,9450,9450,8
|
|
20230828,141200,3241256230,9450,9420,9450,9420,1241
|
|
20230828,141100,3229556610,9420,9420,9420,9420,405
|
|
20230828,141000,3225741510,9420,9420,9420,9420,473
|
|
20230828,140900,3221285850,9430,9440,9440,9430,221
|
|
20230828,140800,3219200970,9440,9440,9440,9440,420
|
|
20230828,140700,3215236170,9430,9440,9440,9430,7
|
|
20230828,140600,3215170110,9430,9470,9470,9430,16
|
|
20230828,140500,3215019030,9470,9440,9470,9420,3207
|
|
20230828,140400,3184765780,9440,9440,9440,9440,5
|
|
20230828,140300,3184718580,9440,9430,9440,9430,158
|
|
20230828,140200,3183228570,9430,9420,9430,9420,875
|
|
20230828,140100,3174978330,9420,9440,9440,9410,569
|
|
20230828,140000,3169612480,9440,9420,9440,9420,120
|
|
20230828,135900,3168481320,9420,9410,9430,9400,99
|
|
20230828,135800,3167549000,9420,9410,9420,9410,350
|
|
20230828,135700,3164252500,9430,9430,9430,9430,7
|
|
20230828,135600,3164186490,9420,9400,9420,9400,416
|
|
20230828,135500,3160271290,9420,9430,9430,9420,29
|
|
20230828,135400,3159997830,9430,9430,9430,9430,5
|
|
20230828,135300,3159950680,9400,9430,9430,9400,19
|
|
20230828,135200,3159771870,9440,9430,9440,9430,1155
|
|
20230828,135100,3148876500,9430,9420,9430,9420,392
|
|
20230828,135000,3145180300,9430,9410,9430,9410,677
|
|
20230828,134900,3138801310,9420,9420,9420,9420,313
|
|
20230828,134800,3135852850,9400,9410,9440,9400,221
|
|
20230828,134700,3133769810,9410,9400,9430,9390,2132
|
|
20230828,134600,3113680490,9400,9380,9400,9380,876
|
|
20230828,134500,3105454660,9380,9370,9380,9360,35
|
|
20230828,134400,3105126850,9370,9360,9370,9360,7
|
|
20230828,134300,3105061310,9360,9360,9360,9360,3
|
|
20230828,134200,3105033230,9370,9370,9380,9370,7
|
|
20230828,134100,3104967590,9380,9360,9380,9360,47
|
|
20230828,134000,3104527570,9380,9380,9380,9380,5
|
|
20230828,133900,3104480670,9380,9380,9380,9380,5
|
|
20230828,133800,3104433770,9370,9370,9370,9370,1
|
|
20230828,133700,3104424400,9380,9380,9380,9380,6
|
|
20230828,133600,3104368120,9380,9380,9380,9380,5
|
|
20230828,133500,3104321220,9390,9390,9390,9390,255
|
|
20230828,133400,3101926770,9390,9390,9390,9390,1
|
|
20230828,133300,3101917380,9390,9360,9390,9360,14
|
|
20230828,133200,3101786190,9390,9390,9390,9390,5
|
|
20230828,133100,3101739240,9360,9390,9390,9360,167
|
|
20230828,133000,3100175970,9360,9390,9390,9360,363
|
|
20230828,132900,3096778140,9390,9390,9390,9390,58
|
|
20230828,132800,3096233520,9390,9360,9390,9360,61
|
|
20230828,132700,3095662410,9390,9370,9390,9360,36
|
|
20230828,132600,3095325000,9380,9390,9390,9380,26
|
|
20230828,132500,3095081070,9390,9390,9390,9390,0
|
|
20230828,132400,3095081070,9390,9390,9390,9390,5
|
|
20230828,132300,3095034120,9390,9390,9390,9390,5
|
|
20230828,132200,3094987170,9390,9360,9390,9360,35
|
|
20230828,132100,3094659420,9360,9380,9380,9360,336
|
|
20230828,132000,3091512870,9370,9380,9380,9370,63
|
|
20230828,131900,3090922530,9380,9380,9380,9380,105
|
|
20230828,131800,3089937630,9380,9380,9380,9380,8
|
|
20230828,131700,3089862590,9400,9390,9400,9390,18
|
|
20230828,131600,3089693500,9360,9380,9380,9360,292
|
|
20230828,131500,3086957520,9410,9410,9410,9410,5
|
|
20230828,131400,3086910470,9410,9410,9410,9410,10
|
|
20230828,131300,3086816370,9400,9370,9400,9370,1753
|
|
20230828,131200,3070360260,9370,9370,9370,9370,109
|
|
20230828,131100,3069338930,9370,9370,9370,9370,354
|
|
20230828,131000,3066021950,9370,9360,9370,9360,11
|
|
20230828,130900,3065918930,9360,9360,9360,9360,32
|
|
20230828,130800,3065619410,9360,9360,9360,9360,5
|
|
20230828,130700,3065572610,9350,9350,9350,9350,174
|
|
20230828,130600,3063945710,9350,9350,9350,9350,5
|
|
20230828,130500,3063898960,9350,9360,9360,9350,6
|
|
20230828,130400,3063842810,9360,9360,9360,9360,5
|
|
20230828,130300,3063796010,9360,9370,9370,9360,8
|
|
20230828,130200,3063721080,9360,9360,9360,9360,0
|
|
20230828,130100,3063721080,9360,9340,9360,9340,5
|
|
20230828,130000,3063674320,9340,9350,9360,9340,428
|
|
20230828,125900,3059672480,9340,9360,9360,9340,115
|
|
20230828,125800,3058598280,9340,9360,9360,9340,153
|
|
20230828,125700,3057169240,9360,9350,9360,9340,507
|
|
20230828,125600,3052430130,9360,9350,9360,9350,106
|
|
20230828,125500,3051438980,9360,9370,9370,9360,34
|
|
20230828,125400,3051120690,9370,9370,9370,9370,5
|
|
20230828,125300,3051073840,9360,9370,9370,9360,517
|
|
20230828,125200,3046230030,9380,9370,9380,9370,6
|
|
20230828,125100,3046173760,9370,9390,9390,9370,20
|
|
20230828,125000,3045986260,9370,9380,9380,9370,105
|
|
20230828,124900,3045002210,9370,9370,9370,9370,300
|
|
20230828,124800,3042191210,9390,9370,9390,9370,228
|
|
20230828,124700,3040054750,9390,9370,9390,9370,49
|
|
20230828,124600,3039594660,9370,9380,9380,9370,59
|
|
20230828,124500,3039041780,9370,9380,9380,9370,6
|
|
20230828,124400,3038985510,9370,9380,9380,9370,18
|
|
20230828,124300,3038816810,9380,9390,9390,9380,5
|
|
20230828,124200,3038769870,9390,9380,9390,9380,423
|
|
20230828,124100,3034802010,9370,9380,9380,9370,26
|
|
20230828,124000,3034558140,9380,9390,9390,9380,2
|
|
20230828,123900,3034539370,9390,9390,9390,9390,5
|
|
20230828,123800,3034492420,9390,9390,9390,9390,5
|
|
20230828,123700,3034445470,9390,9390,9390,9390,6
|
|
20230828,123600,3034389130,9350,9390,9390,9350,16
|
|
20230828,123500,3034239030,9380,9350,9380,9350,1735
|
|
20230828,123400,3017995930,9370,9370,9370,9370,5
|
|
20230828,123300,3017949080,9350,9370,9370,9350,1213
|
|
20230828,123200,3006603280,9370,9370,9370,9370,5
|
|
20230828,123100,3006556430,9370,9370,9370,9370,0
|
|
20230828,123000,3006556430,9370,9360,9370,9360,55
|
|
20230828,122900,3006041580,9370,9360,9370,9360,69
|
|
20230828,122800,3005395690,9360,9360,9360,9360,57
|
|
20230828,122700,3004862170,9350,9360,9360,9350,6
|
|
20230828,122600,3004806020,9360,9360,9360,9360,40
|
|
20230828,122500,3004431620,9360,9360,9360,9360,5
|
|
20230828,122400,3004384820,9360,9360,9360,9360,105
|
|
20230828,122300,3003402020,9360,9360,9360,9360,7
|
|
20230828,122200,3003336500,9370,9370,9370,9370,4
|
|
20230828,122100,3003299020,9370,9370,9370,9370,5
|
|
20230828,122000,3003252170,9350,9370,9370,9350,12
|
|
20230828,121900,3003139870,9370,9350,9370,9350,2
|
|
20230828,121800,3003121150,9350,9350,9350,9330,203
|
|
20230828,121700,3001224120,9350,9330,9350,9330,38
|
|
20230828,121600,3000869060,9350,9350,9350,9350,5
|
|
20230828,121500,3000822310,9350,9330,9350,9330,509
|
|
20230828,121400,2996063480,9330,9370,9370,9330,1691
|
|
20230828,121300,2980263020,9370,9370,9370,9370,1
|
|
20230828,121200,2980253650,9370,9370,9370,9370,10
|
|
20230828,121100,2980159950,9370,9360,9370,9360,37
|
|
20230828,121000,2979813580,9380,9380,9380,9380,5
|
|
20230828,120900,2979766680,9370,9370,9370,9370,5
|
|
20230828,120800,2979719830,9350,9380,9380,9350,1684
|
|
20230828,120700,2963953790,9380,9400,9400,9380,6
|
|
20230828,120600,2963897410,9400,9390,9400,9390,377
|
|
20230828,120500,2960353810,9400,9390,9400,9390,44
|
|
20230828,120400,2959940600,9390,9390,9390,9390,8
|
|
20230828,120300,2959865480,9380,9380,9390,9380,355
|
|
20230828,120200,2956535530,9390,9390,9400,9380,398
|
|
20230828,120100,2952797640,9390,9380,9390,9380,10
|
|
20230828,120000,2952703790,9380,9400,9400,9380,152
|
|
20230828,115900,2951277930,9400,9400,9400,9400,0
|
|
20230828,115800,2951277930,9400,9400,9400,9400,224
|
|
20230828,115700,2949172330,9400,9380,9400,9380,20
|
|
20230828,115600,2948984630,9380,9400,9400,9380,106
|
|
20230828,115500,2947990230,9380,9380,9380,9380,72
|
|
20230828,115400,2947314870,9390,9390,9390,9390,360
|
|
20230828,115300,2943934470,9400,9400,9400,9400,6
|
|
20230828,115200,2943878070,9390,9400,9410,9390,64
|
|
20230828,115100,2943276820,9400,9390,9400,9390,65
|
|
20230828,115000,2942666130,9400,9390,9400,9390,25
|
|
20230828,114900,2942431330,9380,9400,9400,9380,399
|
|
20230828,114800,2938682710,9390,9400,9400,9380,144
|
|
20230828,114700,2937330850,9400,9380,9400,9380,454
|
|
20230828,114600,2933064040,9390,9380,9390,9380,56
|
|
20230828,114500,2932538270,9390,9390,9390,9380,29
|
|
20230828,114400,2932266100,9390,9390,9390,9390,17
|
|
20230828,114300,2932106470,9390,9400,9400,9370,600
|
|
20230828,114200,2926472800,9400,9380,9400,9380,883
|
|
20230828,114100,2918174740,9390,9370,9390,9370,670
|
|
20230828,114000,2911895720,9370,9370,9370,9370,8
|
|
20230828,113900,2911820760,9370,9370,9370,9370,5
|
|
20230828,113800,2911773910,9370,9370,9370,9370,426
|
|
20230828,113700,2907782290,9370,9370,9370,9370,42
|
|
20230828,113600,2907388750,9370,9370,9370,9350,250
|
|
20230828,113500,2905048690,9380,9370,9380,9370,45
|
|
20230828,113400,2904626990,9370,9370,9370,9370,66
|
|
20230828,113300,2904008570,9360,9360,9360,9360,145
|
|
20230828,113200,2902651370,9360,9360,9360,9360,29
|
|
20230828,113100,2902379930,9360,9350,9360,9350,175
|
|
20230828,113000,2900742130,9350,9350,9350,9350,6
|
|
20230828,112900,2900686030,9350,9360,9360,9350,29
|
|
20230828,112800,2900414770,9350,9350,9350,9350,32
|
|
20230828,112700,2900115570,9350,9350,9350,9340,239
|
|
20230828,112600,2897881030,9350,9330,9350,9330,20
|
|
20230828,112500,2897694390,9350,9350,9350,9350,6
|
|
20230828,112400,2897638290,9330,9310,9350,9300,1603
|
|
20230828,112300,2882712430,9330,9310,9330,9310,412
|
|
20230828,112200,2878876610,9330,9300,9330,9300,792
|
|
20230828,112100,2871510710,9300,9310,9310,9300,1178
|
|
20230828,112000,2860551810,9310,9350,9350,9310,522
|
|
20230828,111900,2855691770,9350,9310,9350,9310,14
|
|
20230828,111800,2855561390,9320,9360,9360,9320,722
|
|
20230828,111700,2848810880,9360,9340,9360,9340,530
|
|
20230828,111600,2843855400,9350,9350,9350,9350,5
|
|
20230828,111500,2843808650,9350,9350,9350,9350,0
|
|
20230828,111400,2843808650,9350,9310,9350,9310,312
|
|
20230828,111300,2840903650,9350,9330,9350,9310,441
|
|
20230828,111200,2836787040,9310,9310,9330,9310,238
|
|
20230828,111100,2834571100,9310,9330,9330,9310,46
|
|
20230828,111000,2834142720,9300,9300,9330,9300,624
|
|
20230828,110900,2828339490,9330,9320,9330,9300,283
|
|
20230828,110800,2825706200,9320,9330,9330,9300,120
|
|
20230828,110700,2824589590,9340,9330,9340,9320,77
|
|
20230828,110600,2823870690,9300,9330,9330,9300,82
|
|
20230828,110500,2823108030,9330,9310,9330,9310,470
|
|
20230828,110400,2818732210,9340,9320,9340,9310,68
|
|
20230828,110300,2818098460,9330,9320,9330,9320,97
|
|
20230828,110200,2817194020,9340,9330,9340,9330,506
|
|
20230828,110100,2812472810,9340,9320,9340,9320,70
|
|
20230828,110000,2811820070,9320,9320,9320,9310,144
|
|
20230828,105900,2810479030,9340,9340,9340,9340,6
|
|
20230828,105800,2810422990,9350,9280,9350,9280,148
|
|
20230828,105700,2809046600,9280,9310,9310,9280,569
|
|
20230828,105600,2803762960,9310,9290,9310,9280,240
|
|
20230828,105500,2801534340,9280,9320,9320,9280,506
|
|
20230828,105400,2796832260,9320,9320,9330,9320,41
|
|
20230828,105300,2796450080,9330,9330,9360,9320,190
|
|
20230828,105200,2794677470,9360,9360,9360,9320,104
|
|
20230828,105100,2793706150,9350,9340,9350,9320,223
|
|
20230828,105000,2791623670,9350,9360,9370,9330,108
|
|
20230828,104900,2790615760,9330,9280,9380,9280,1068
|
|
20230828,104800,2780677380,9280,9310,9310,9280,1559
|
|
20230828,104700,2766185380,9310,9340,9340,9310,411
|
|
20230828,104600,2762354730,9310,9310,9340,9310,249
|
|
20230828,104500,2760033960,9310,9320,9320,9290,1547
|
|
20230828,104400,2745651780,9300,9340,9340,9300,668
|
|
20230828,104300,2739433260,9350,9330,9350,9320,576
|
|
20230828,104200,2734064220,9330,9310,9330,9300,600
|
|
20230828,104100,2728477910,9310,9330,9360,9290,5055
|
|
20230828,104000,2681429770,9330,9370,9370,9330,1145
|
|
20230828,103900,2670736740,9340,9360,9370,9340,1390
|
|
20230828,103800,2657743090,9390,9390,9390,9350,736
|
|
20230828,103700,2650854220,9390,9370,9390,9370,8
|
|
20230828,103600,2650779140,9380,9390,9390,9360,119
|
|
20230828,103500,2649661780,9390,9390,9390,9390,91
|
|
20230828,103400,2648807290,9360,9360,9370,9360,1052
|
|
20230828,103300,2638959580,9360,9400,9400,9350,2500
|
|
20230828,103200,2615523310,9400,9410,9430,9400,836
|
|
20230828,103100,2607662570,9440,9430,9470,9430,370
|
|
20230828,103000,2604164410,9460,9450,9460,9450,345
|
|
20230828,102900,2600902740,9460,9440,9460,9410,547
|
|
20230828,102800,2595741830,9440,9410,9440,9400,936
|
|
20230828,102700,2586922280,9410,9430,9430,9410,249
|
|
20230828,102600,2584578870,9430,9430,9430,9370,4739
|
|
20230828,102500,2540042830,9430,9430,9430,9420,598
|
|
20230828,102400,2534406060,9440,9420,9440,9410,854
|
|
20230828,102300,2526355000,9420,9440,9460,9420,2015
|
|
20230828,102200,2507352030,9440,9460,9500,9430,1683
|
|
20230828,102100,2491453980,9430,9390,9460,9380,2234
|
|
20230828,102000,2470448560,9390,9420,9440,9390,1467
|
|
20230828,101900,2456660200,9410,9360,9500,9360,2766
|
|
20230828,101800,2430632640,9390,9440,9450,9340,15272
|
|
20230828,101700,2287347460,9470,9430,9480,9410,4457
|
|
20230828,101600,2245274280,9430,9440,9500,9400,19531
|
|
20230828,101500,2060873610,9440,9720,9720,9440,20729
|
|
20230828,101400,1862943630,9730,9740,9800,9550,30205
|
|
20230828,101300,1570327190,9740,9600,9860,9560,58513
|
|
20230828,101200,999610360,9570,9400,9600,9400,11749
|
|
20230828,101100,887913700,9460,9590,9610,9370,13587
|
|
20230828,101000,758669990,9590,9400,9720,9400,36274
|
|
20230828,100900,410564990,9390,9320,9410,9300,6176
|
|
20230828,100800,352696070,9320,9340,9340,9320,104
|
|
20230828,100700,351725110,9370,9370,9370,9340,116
|
|
20230828,100600,350638850,9360,9330,9360,9320,683
|
|
20230828,100500,344251050,9330,9310,9360,9310,381
|
|
20230828,100400,340690200,9350,9300,9360,9300,1740
|
|
20230828,100300,324454120,9300,9280,9300,9260,707
|
|
20230828,100200,317901270,9290,9280,9290,9270,269
|
|
20230828,100100,315407240,9290,9280,9290,9280,74
|
|
20230828,100000,314720480,9280,9290,9300,9280,1300
|
|
20230828,095900,302644030,9300,9290,9300,9290,79
|
|
20230828,095800,301910060,9290,9300,9310,9290,1056
|
|
20230828,095700,292094440,9290,9310,9320,9290,98
|
|
20230828,095600,291183280,9320,9310,9340,9300,37
|
|
20230828,095500,290838460,9320,9320,9340,9310,919
|
|
20230828,095400,282263990,9330,9310,9330,9300,47
|
|
20230828,095300,281826580,9330,9300,9330,9300,935
|
|
20230828,095200,273103060,9330,9290,9330,9290,150
|
|
20230828,095100,271709460,9270,9290,9290,9270,263
|
|
20230828,095000,269271430,9280,9300,9310,9280,535
|
|
20230828,094900,264296180,9300,9320,9320,9300,1698
|
|
20230828,094800,248495750,9360,9360,9370,9360,655
|
|
20230828,094700,242363870,9370,9320,9370,9320,945
|
|
20230828,094600,233532730,9330,9340,9340,9330,259
|
|
20230828,094500,231113950,9350,9350,9350,9330,377
|
|
20230828,094400,227589140,9350,9320,9350,9320,908
|
|
20230828,094300,219105750,9340,9330,9340,9330,432
|
|
20230828,094200,215071370,9340,9330,9350,9320,341
|
|
20230828,094100,211887210,9340,9270,9340,9270,2176
|
|
20230828,094000,191657580,9270,9280,9280,9270,301
|
|
20230828,093900,188866210,9280,9290,9290,9280,215
|
|
20230828,093800,186870930,9280,9290,9290,9270,203
|
|
20230828,093700,184989090,9290,9270,9290,9270,96
|
|
20230828,093600,184098220,9270,9260,9270,9250,212
|
|
20230828,093500,182134290,9260,9260,9260,9210,191
|
|
20230828,093400,180370910,9250,9240,9250,9240,23
|
|
20230828,093300,180158290,9240,9210,9240,9210,1655
|
|
20230828,093200,164906770,9220,9230,9230,9220,976
|
|
20230828,093100,155905130,9230,9230,9230,9230,10
|
|
20230828,093000,155812830,9230,9230,9230,9220,1305
|
|
20230828,092900,143777820,9230,9260,9260,9230,735
|
|
20230828,092800,136981130,9270,9260,9270,9260,17
|
|
20230828,092700,136823680,9270,9270,9270,9270,100
|
|
20230828,092600,135896680,9270,9280,9290,9270,43
|
|
20230828,092500,135497540,9280,9290,9290,9280,228
|
|
20230828,092400,133379460,9290,9280,9290,9270,2120
|
|
20230828,092300,113705070,9280,9240,9280,9240,171
|
|
20230828,092200,112118230,9280,9230,9280,9230,691
|
|
20230828,092100,105732980,9260,9230,9260,9230,504
|
|
20230828,092000,101073870,9250,9240,9250,9210,934
|
|
20230828,091900,92458690,9240,9250,9250,9240,413
|
|
20230828,091800,88638460,9240,9230,9240,9230,796
|
|
20230828,091700,81290020,9220,9210,9220,9210,58
|
|
20230828,091600,80755460,9200,9200,9200,9160,224
|
|
20230828,091500,78694700,9200,9180,9200,9180,69
|
|
20230828,091400,78060060,9140,9170,9170,9140,2032
|
|
20230828,091300,59464080,9160,9180,9190,9160,92
|
|
20230828,091200,58621080,9180,9210,9210,9180,262
|
|
20230828,091100,56209700,9210,9200,9210,9200,434
|
|
20230828,091000,52214200,9200,9130,9200,9130,1769
|
|
20230828,090900,35984760,9130,9130,9140,9130,748
|
|
20230828,090800,29150340,9130,9140,9140,9130,528
|
|
20230828,090700,24325650,9130,9140,9170,9130,269
|
|
20230828,090600,21866310,9160,9160,9160,9160,10
|
|
20230828,090500,21774710,9170,9170,9170,9170,3
|
|
20230828,090400,21747200,9140,9150,9170,9140,217
|
|
20230828,090300,19761990,9160,9150,9190,9150,45
|
|
20230828,090200,19349750,9190,9190,9190,9190,107
|
|
20230828,090100,18366420,9150,9150,9150,9150,962
|
|
20230828,090000,9564120,9140,9150,9150,9120,1046
|