662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195900,845607290,5400,5400,5400,5400,2131
|
|
20230809,195800,845607290,5400,5400,5400,5400,0
|
|
20230809,195700,845607290,5400,5400,5400,5400,0
|
|
20230809,195600,845607290,5400,5400,5400,5400,0
|
|
20230809,195500,845607290,5400,5400,5400,5400,0
|
|
20230809,195400,845607290,5400,5400,5400,5400,0
|
|
20230809,195300,845607290,5400,5400,5400,5400,0
|
|
20230809,195200,845607290,5400,5400,5400,5400,0
|
|
20230809,195100,845607290,5400,5400,5400,5400,0
|
|
20230809,195000,845607290,5400,5400,5400,5400,0
|
|
20230809,194900,845607290,5400,5400,5400,5400,0
|
|
20230809,194800,845607290,5400,5400,5400,5400,0
|
|
20230809,194700,845607290,5400,5400,5400,5400,0
|
|
20230809,194600,845607290,5400,5400,5400,5400,0
|
|
20230809,194500,845607290,5400,5400,5400,5400,0
|
|
20230809,194400,845607290,5400,5400,5400,5400,0
|
|
20230809,194300,845607290,5400,5400,5400,5400,0
|
|
20230809,194200,845607290,5400,5400,5400,5400,0
|
|
20230809,194100,845607290,5400,5400,5400,5400,0
|
|
20230809,194000,845607290,5400,5400,5400,5400,0
|
|
20230809,193900,845607290,5400,5400,5400,5400,0
|
|
20230809,193800,845607290,5400,5400,5400,5400,0
|
|
20230809,193700,845607290,5400,5400,5400,5400,0
|
|
20230809,193600,845607290,5400,5400,5400,5400,0
|
|
20230809,193500,845607290,5400,5400,5400,5400,0
|
|
20230809,193400,845607290,5400,5400,5400,5400,0
|
|
20230809,193300,845607290,5400,5400,5400,5400,0
|
|
20230809,193200,845607290,5400,5400,5400,5400,0
|
|
20230809,193100,845607290,5400,5400,5400,5400,0
|
|
20230809,193000,845607290,5400,5400,5400,5400,0
|
|
20230809,192900,845607290,5400,5400,5400,5400,2131
|
|
20230809,192800,845607290,5400,5400,5400,5400,0
|
|
20230809,192700,845607290,5400,5400,5400,5400,0
|
|
20230809,192600,845607290,5400,5400,5400,5400,0
|
|
20230809,192500,845607290,5400,5400,5400,5400,0
|
|
20230809,192400,845607290,5400,5400,5400,5400,0
|
|
20230809,192300,845607290,5400,5400,5400,5400,0
|
|
20230809,192200,845607290,5400,5400,5400,5400,0
|
|
20230809,192100,845607290,5400,5400,5400,5400,0
|
|
20230809,192000,845607290,5400,5400,5400,5400,0
|
|
20230809,191900,845607290,5400,5400,5400,5400,0
|
|
20230809,191800,845607290,5400,5400,5400,5400,0
|
|
20230809,191700,845607290,5400,5400,5400,5400,0
|
|
20230809,191600,845607290,5400,5400,5400,5400,0
|
|
20230809,191500,845607290,5400,5400,5400,5400,0
|
|
20230809,191400,845607290,5400,5400,5400,5400,0
|
|
20230809,191300,845607290,5400,5400,5400,5400,0
|
|
20230809,191200,845607290,5400,5400,5400,5400,0
|
|
20230809,191100,845607290,5400,5400,5400,5400,0
|
|
20230809,191000,845607290,5400,5400,5400,5400,0
|
|
20230809,190900,845607290,5400,5400,5400,5400,0
|
|
20230809,190800,845607290,5400,5400,5400,5400,0
|
|
20230809,190700,845607290,5400,5400,5400,5400,0
|
|
20230809,190600,845607290,5400,5400,5400,5400,0
|
|
20230809,190500,845607290,5400,5400,5400,5400,0
|
|
20230809,190400,845607290,5400,5400,5400,5400,0
|
|
20230809,190300,845607290,5400,5400,5400,5400,0
|
|
20230809,190200,845607290,5400,5400,5400,5400,0
|
|
20230809,190100,845607290,5400,5400,5400,5400,0
|
|
20230809,190000,845607290,5400,5400,5400,5400,0
|
|
20230809,185900,845607290,5400,5400,5400,5400,2131
|
|
20230809,185800,845607290,5400,5400,5400,5400,0
|
|
20230809,185700,845607290,5400,5400,5400,5400,0
|
|
20230809,185600,845607290,5400,5400,5400,5400,0
|
|
20230809,185500,845607290,5400,5400,5400,5400,0
|
|
20230809,185400,845607290,5400,5400,5400,5400,0
|
|
20230809,185300,845607290,5400,5400,5400,5400,0
|
|
20230809,185200,845607290,5400,5400,5400,5400,0
|
|
20230809,185100,845607290,5400,5400,5400,5400,0
|
|
20230809,185000,845607290,5400,5400,5400,5400,0
|
|
20230809,184900,845607290,5400,5400,5400,5400,0
|
|
20230809,184800,845607290,5400,5400,5400,5400,0
|
|
20230809,184700,845607290,5400,5400,5400,5400,0
|
|
20230809,184600,845607290,5400,5400,5400,5400,0
|
|
20230809,184500,845607290,5400,5400,5400,5400,0
|
|
20230809,184400,845607290,5400,5400,5400,5400,0
|
|
20230809,184300,845607290,5400,5400,5400,5400,0
|
|
20230809,184200,845607290,5400,5400,5400,5400,0
|
|
20230809,184100,845607290,5400,5400,5400,5400,0
|
|
20230809,184000,845607290,5400,5400,5400,5400,0
|
|
20230809,183900,845607290,5400,5400,5400,5400,0
|
|
20230809,183800,845607290,5400,5400,5400,5400,0
|
|
20230809,183700,845607290,5400,5400,5400,5400,0
|
|
20230809,183600,845607290,5400,5400,5400,5400,0
|
|
20230809,183500,845607290,5400,5400,5400,5400,0
|
|
20230809,183400,845607290,5400,5400,5400,5400,0
|
|
20230809,183300,845607290,5400,5400,5400,5400,0
|
|
20230809,183200,845607290,5400,5400,5400,5400,0
|
|
20230809,183100,845607290,5400,5400,5400,5400,0
|
|
20230809,183000,845607290,5400,5400,5400,5400,0
|
|
20230809,182900,845607290,5400,5400,5400,5400,2131
|
|
20230809,182800,845607290,5400,5400,5400,5400,0
|
|
20230809,182700,845607290,5400,5400,5400,5400,0
|
|
20230809,182600,845607290,5400,5400,5400,5400,0
|
|
20230809,182500,845607290,5400,5400,5400,5400,0
|
|
20230809,182400,845607290,5400,5400,5400,5400,0
|
|
20230809,182300,845607290,5400,5400,5400,5400,0
|
|
20230809,182200,845607290,5400,5400,5400,5400,0
|
|
20230809,182100,845607290,5400,5400,5400,5400,0
|
|
20230809,182000,845607290,5400,5400,5400,5400,0
|
|
20230809,181900,845607290,5400,5400,5400,5400,0
|
|
20230809,181800,845607290,5400,5400,5400,5400,0
|
|
20230809,181700,845607290,5400,5400,5400,5400,0
|
|
20230809,181600,845607290,5400,5400,5400,5400,0
|
|
20230809,181500,845607290,5400,5400,5400,5400,0
|
|
20230809,181400,845607290,5400,5400,5400,5400,0
|
|
20230809,181300,845607290,5400,5400,5400,5400,0
|
|
20230809,181200,845607290,5400,5400,5400,5400,0
|
|
20230809,181100,845607290,5400,5400,5400,5400,0
|
|
20230809,181000,845607290,5400,5400,5400,5400,0
|
|
20230809,180900,845607290,5400,5400,5400,5400,0
|
|
20230809,180800,845607290,5400,5400,5400,5400,0
|
|
20230809,180700,845607290,5400,5400,5400,5400,0
|
|
20230809,180600,845607290,5400,5400,5400,5400,0
|
|
20230809,180500,845607290,5400,5400,5400,5400,0
|
|
20230809,180400,845607290,5400,5400,5400,5400,0
|
|
20230809,180300,845607290,5400,5400,5400,5400,0
|
|
20230809,180200,845607290,5400,5400,5400,5400,0
|
|
20230809,180100,845607290,5400,5400,5400,5400,0
|
|
20230809,180000,845607290,5400,5400,5400,5400,0
|
|
20230809,175900,845607290,5400,5400,5400,5400,2131
|
|
20230809,175800,845607290,5400,5400,5400,5400,0
|
|
20230809,175700,845607290,5400,5400,5400,5400,0
|
|
20230809,175600,845607290,5400,5400,5400,5400,0
|
|
20230809,175500,845607290,5400,5400,5400,5400,0
|
|
20230809,175400,845607290,5400,5400,5400,5400,0
|
|
20230809,175300,845607290,5400,5400,5400,5400,0
|
|
20230809,175200,845607290,5400,5400,5400,5400,0
|
|
20230809,175100,845607290,5400,5400,5400,5400,0
|
|
20230809,175000,845607290,5400,5400,5400,5400,0
|
|
20230809,174900,845607290,5400,5400,5400,5400,0
|
|
20230809,174800,845607290,5400,5400,5400,5400,0
|
|
20230809,174700,845607290,5400,5400,5400,5400,0
|
|
20230809,174600,845607290,5400,5400,5400,5400,0
|
|
20230809,174500,845607290,5400,5400,5400,5400,0
|
|
20230809,174400,845607290,5400,5400,5400,5400,0
|
|
20230809,174300,845607290,5400,5400,5400,5400,0
|
|
20230809,174200,845607290,5400,5400,5400,5400,0
|
|
20230809,174100,845607290,5400,5400,5400,5400,0
|
|
20230809,174000,845607290,5400,5400,5400,5400,0
|
|
20230809,173900,845607290,5400,5400,5400,5400,0
|
|
20230809,173800,845607290,5400,5400,5400,5400,0
|
|
20230809,173700,845607290,5400,5400,5400,5400,0
|
|
20230809,173600,845607290,5400,5400,5400,5400,0
|
|
20230809,173500,845607290,5400,5400,5400,5400,0
|
|
20230809,173400,845607290,5400,5400,5400,5400,0
|
|
20230809,173300,845607290,5400,5400,5400,5400,0
|
|
20230809,173200,845607290,5400,5400,5400,5400,0
|
|
20230809,173100,845607290,5400,5400,5400,5400,0
|
|
20230809,173000,845607290,5400,5400,5400,5400,0
|
|
20230809,172900,845607290,5400,5400,5400,5400,2131
|
|
20230809,172800,845607290,5400,5400,5400,5400,0
|
|
20230809,172700,845607290,5400,5400,5400,5400,0
|
|
20230809,172600,845607290,5400,5400,5400,5400,0
|
|
20230809,172500,845607290,5400,5400,5400,5400,0
|
|
20230809,172400,845607290,5400,5400,5400,5400,0
|
|
20230809,172300,845607290,5400,5400,5400,5400,0
|
|
20230809,172200,845607290,5400,5400,5400,5400,0
|
|
20230809,172100,845607290,5400,5400,5400,5400,0
|
|
20230809,172000,845607290,5400,5400,5400,5400,0
|
|
20230809,171900,845607290,5400,5400,5400,5400,0
|
|
20230809,171800,845607290,5400,5400,5400,5400,0
|
|
20230809,171700,845607290,5400,5400,5400,5400,0
|
|
20230809,171600,845607290,5400,5400,5400,5400,0
|
|
20230809,171500,845607290,5400,5400,5400,5400,0
|
|
20230809,171400,845607290,5400,5400,5400,5400,0
|
|
20230809,171300,845607290,5400,5400,5400,5400,0
|
|
20230809,171200,845607290,5400,5400,5400,5400,0
|
|
20230809,171100,845607290,5400,5400,5400,5400,0
|
|
20230809,171000,845607290,5400,5400,5400,5400,0
|
|
20230809,170900,845607290,5400,5400,5400,5400,0
|
|
20230809,170800,845607290,5400,5400,5400,5400,0
|
|
20230809,170700,845607290,5400,5400,5400,5400,0
|
|
20230809,170600,845607290,5400,5400,5400,5400,0
|
|
20230809,170500,845607290,5400,5400,5400,5400,0
|
|
20230809,170400,845607290,5400,5400,5400,5400,0
|
|
20230809,170300,845607290,5400,5400,5400,5400,0
|
|
20230809,170200,845607290,5400,5400,5400,5400,0
|
|
20230809,170100,845607290,5400,5400,5400,5400,0
|
|
20230809,170000,845607290,5400,5400,5400,5400,0
|
|
20230809,165900,845607290,5400,5400,5400,5400,2131
|
|
20230809,165800,845607290,5400,5400,5400,5400,0
|
|
20230809,165700,845607290,5400,5400,5400,5400,0
|
|
20230809,165600,845607290,5400,5400,5400,5400,0
|
|
20230809,165500,845607290,5400,5400,5400,5400,0
|
|
20230809,165400,845607290,5400,5400,5400,5400,0
|
|
20230809,165300,845607290,5400,5400,5400,5400,0
|
|
20230809,165200,845607290,5400,5400,5400,5400,0
|
|
20230809,165100,845607290,5400,5400,5400,5400,0
|
|
20230809,165000,845607290,5400,5400,5400,5400,0
|
|
20230809,164900,845607290,5400,5400,5400,5400,0
|
|
20230809,164800,845607290,5400,5400,5400,5400,0
|
|
20230809,164700,845607290,5400,5400,5400,5400,0
|
|
20230809,164600,845607290,5400,5400,5400,5400,0
|
|
20230809,164500,845607290,5400,5400,5400,5400,0
|
|
20230809,164400,845607290,5400,5400,5400,5400,0
|
|
20230809,164300,845607290,5400,5400,5400,5400,0
|
|
20230809,164200,845607290,5400,5400,5400,5400,0
|
|
20230809,164100,845607290,5400,5400,5400,5400,0
|
|
20230809,164000,845607290,5400,5400,5400,5400,0
|
|
20230809,163900,845607290,5400,5400,5400,5400,0
|
|
20230809,163800,845607290,5400,5400,5400,5400,0
|
|
20230809,163700,845607290,5400,5400,5400,5400,0
|
|
20230809,163600,845607290,5400,5400,5400,5400,0
|
|
20230809,163500,845607290,5400,5400,5400,5400,0
|
|
20230809,163400,845607290,5400,5400,5400,5400,0
|
|
20230809,163300,845607290,5400,5400,5400,5400,0
|
|
20230809,163200,845607290,5400,5400,5400,5400,0
|
|
20230809,163100,845607290,5400,5400,5400,5400,0
|
|
20230809,163000,845607290,5400,5400,5400,5400,0
|
|
20230809,162900,845607290,5400,5400,5400,5400,2131
|
|
20230809,162800,845607290,5400,5400,5400,5400,0
|
|
20230809,162700,845607290,5400,5400,5400,5400,0
|
|
20230809,162600,845607290,5400,5400,5400,5400,0
|
|
20230809,162500,845607290,5400,5400,5400,5400,0
|
|
20230809,162400,845607290,5400,5400,5400,5400,0
|
|
20230809,162300,845607290,5400,5400,5400,5400,0
|
|
20230809,162200,845607290,5400,5400,5400,5400,0
|
|
20230809,162100,845607290,5400,5400,5400,5400,0
|
|
20230809,162000,845607290,5400,5400,5400,5400,0
|
|
20230809,161900,845607290,5400,5400,5400,5400,0
|
|
20230809,161800,845607290,5400,5400,5400,5400,0
|
|
20230809,161700,845607290,5400,5400,5400,5400,0
|
|
20230809,161600,845607290,5400,5400,5400,5400,0
|
|
20230809,161500,845607290,5400,5400,5400,5400,0
|
|
20230809,161400,845607290,5400,5400,5400,5400,0
|
|
20230809,161300,845607290,5400,5400,5400,5400,0
|
|
20230809,161200,845607290,5400,5400,5400,5400,0
|
|
20230809,161100,845607290,5400,5400,5400,5400,0
|
|
20230809,161000,845607290,5400,5400,5400,5400,0
|
|
20230809,160900,845607290,5400,5400,5400,5400,0
|
|
20230809,160800,845607290,5400,5400,5400,5400,0
|
|
20230809,160700,845607290,5400,5400,5400,5400,0
|
|
20230809,160600,845607290,5400,5400,5400,5400,0
|
|
20230809,160500,845607290,5400,5400,5400,5400,0
|
|
20230809,160400,845607290,5400,5400,5400,5400,0
|
|
20230809,160300,845607290,5400,5400,5400,5400,0
|
|
20230809,160200,845607290,5400,5400,5400,5400,0
|
|
20230809,160100,845607290,5400,5400,5400,5400,0
|
|
20230809,160000,845607290,5400,5400,5400,5400,0
|
|
20230809,155900,845607290,5400,5400,5400,5400,2131
|
|
20230809,155800,845607290,5400,5400,5400,5400,0
|
|
20230809,155700,845607290,5400,5400,5400,5400,0
|
|
20230809,155600,845607290,5400,5400,5400,5400,0
|
|
20230809,155500,845607290,5400,5400,5400,5400,0
|
|
20230809,155400,845607290,5400,5400,5400,5400,0
|
|
20230809,155300,845607290,5400,5400,5400,5400,0
|
|
20230809,155200,845607290,5400,5400,5400,5400,0
|
|
20230809,155100,845607290,5400,5400,5400,5400,0
|
|
20230809,155000,845607290,5400,5400,5400,5400,0
|
|
20230809,154900,845607290,5400,5400,5400,5400,0
|
|
20230809,154800,845607290,5400,5400,5400,5400,0
|
|
20230809,154700,845607290,5400,5400,5400,5400,0
|
|
20230809,154600,845607290,5400,5400,5400,5400,0
|
|
20230809,154500,845607290,5400,5400,5400,5400,0
|
|
20230809,154400,845607290,5400,5400,5400,5400,0
|
|
20230809,154300,845607290,5400,5400,5400,5400,0
|
|
20230809,154200,845607290,5400,5400,5400,5400,0
|
|
20230809,154100,845607290,5400,5400,5400,5400,0
|
|
20230809,154000,845607290,5400,5400,5400,5400,0
|
|
20230809,153900,845607290,5400,5400,5400,5400,0
|
|
20230809,153800,845607290,5400,5400,5400,5400,0
|
|
20230809,153700,845607290,5400,5400,5400,5400,0
|
|
20230809,153600,845607290,5400,5400,5400,5400,0
|
|
20230809,153500,845607290,5400,5400,5400,5400,0
|
|
20230809,153400,845607290,5400,5400,5400,5400,0
|
|
20230809,153300,845607290,5400,5400,5400,5400,0
|
|
20230809,153200,845607290,5400,5400,5400,5400,0
|
|
20230809,153100,845607290,5400,5400,5400,5400,0
|
|
20230809,153000,845607290,5400,5400,5400,5400,2131
|
|
20230809,152900,834099890,5390,5390,5390,5390,0
|
|
20230809,152800,834099890,5390,5390,5390,5390,0
|
|
20230809,152700,834099890,5390,5390,5390,5390,0
|
|
20230809,152600,834099890,5390,5390,5390,5390,0
|
|
20230809,152500,834099890,5390,5390,5390,5390,0
|
|
20230809,152400,834099890,5390,5390,5390,5390,0
|
|
20230809,152300,834099890,5390,5390,5390,5390,0
|
|
20230809,152200,834099890,5390,5390,5390,5390,0
|
|
20230809,152100,834099890,5390,5390,5390,5390,0
|
|
20230809,152000,834099890,5390,5390,5390,5390,0
|
|
20230809,151900,834099890,5390,5410,5410,5390,526
|
|
20230809,151800,831264610,5390,5400,5400,5390,173
|
|
20230809,151700,830330960,5400,5400,5400,5390,882
|
|
20230809,151600,825568200,5410,5400,5410,5400,1137
|
|
20230809,151500,819417040,5400,5400,5410,5400,354
|
|
20230809,151400,817505260,5390,5390,5390,5390,638
|
|
20230809,151300,814066440,5390,5390,5390,5390,160
|
|
20230809,151200,813204040,5400,5400,5400,5400,0
|
|
20230809,151100,813204040,5400,5400,5400,5400,0
|
|
20230809,151000,813204040,5400,5390,5400,5390,407
|
|
20230809,150900,811008240,5400,5400,5400,5400,704
|
|
20230809,150800,807206640,5400,5400,5400,5400,305
|
|
20230809,150700,805559640,5400,5380,5400,5380,528
|
|
20230809,150600,802708500,5380,5380,5380,5380,135
|
|
20230809,150500,801982200,5400,5400,5400,5400,0
|
|
20230809,150400,801982200,5400,5400,5400,5400,60
|
|
20230809,150300,801658200,5380,5390,5400,5380,3217
|
|
20230809,150200,784297230,5390,5360,5390,5360,3592
|
|
20230809,150100,764963250,5360,5360,5360,5360,601
|
|
20230809,150000,761741890,5330,5330,5330,5330,3720
|
|
20230809,145900,741914290,5330,5360,5360,5330,1268
|
|
20230809,145800,735131220,5340,5350,5350,5340,6125
|
|
20230809,145700,702421020,5350,5350,5350,5350,353
|
|
20230809,145600,700532470,5340,5340,5340,5340,627
|
|
20230809,145500,697184290,5340,5340,5340,5340,0
|
|
20230809,145400,697184290,5340,5340,5340,5340,0
|
|
20230809,145300,697184290,5340,5340,5340,5340,0
|
|
20230809,145200,697184290,5340,5340,5340,5340,23
|
|
20230809,145100,697061470,5340,5340,5340,5340,1
|
|
20230809,145000,697056130,5340,5340,5340,5340,1
|
|
20230809,144900,697050790,5340,5340,5340,5340,0
|
|
20230809,144800,697050790,5340,5340,5340,5340,0
|
|
20230809,144700,697050790,5340,5340,5340,5340,0
|
|
20230809,144600,697050790,5340,5340,5340,5340,200
|
|
20230809,144500,695982790,5340,5340,5340,5340,100
|
|
20230809,144400,695448790,5340,5340,5340,5340,492
|
|
20230809,144300,692821510,5340,5340,5340,5340,0
|
|
20230809,144200,692821510,5340,5340,5340,5340,0
|
|
20230809,144100,692821510,5340,5340,5340,5340,0
|
|
20230809,144000,692821510,5340,5350,5350,5340,3
|
|
20230809,143900,692805470,5350,5350,5350,5350,80
|
|
20230809,143800,692377470,5320,5320,5320,5320,0
|
|
20230809,143700,692377470,5320,5320,5320,5320,0
|
|
20230809,143600,692377470,5320,5320,5320,5320,0
|
|
20230809,143500,692377470,5320,5320,5320,5320,0
|
|
20230809,143400,692377470,5320,5320,5320,5320,0
|
|
20230809,143300,692377470,5320,5320,5320,5320,0
|
|
20230809,143200,692377470,5320,5320,5320,5320,4010
|
|
20230809,143100,671044270,5330,5330,5330,5330,200
|
|
20230809,143000,669978270,5330,5340,5340,5330,171
|
|
20230809,142900,669066150,5340,5350,5350,5340,4530
|
|
20230809,142800,644875430,5350,5350,5350,5350,10
|
|
20230809,142700,644821930,5360,5360,5360,5360,0
|
|
20230809,142600,644821930,5360,5360,5360,5360,0
|
|
20230809,142500,644821930,5360,5360,5360,5360,48
|
|
20230809,142400,644564650,5360,5360,5360,5360,20
|
|
20230809,142300,644457450,5360,5360,5360,5360,0
|
|
20230809,142200,644457450,5360,5360,5360,5360,0
|
|
20230809,142100,644457450,5360,5360,5360,5360,0
|
|
20230809,142000,644457450,5360,5350,5360,5350,616
|
|
20230809,141900,641155710,5340,5340,5340,5340,0
|
|
20230809,141800,641155710,5340,5340,5340,5340,0
|
|
20230809,141700,641155710,5340,5340,5340,5340,0
|
|
20230809,141600,641155710,5340,5340,5340,5340,0
|
|
20230809,141500,641155710,5340,5340,5340,5340,12
|
|
20230809,141400,641091630,5380,5380,5380,5380,0
|
|
20230809,141300,641091630,5380,5380,5380,5380,4
|
|
20230809,141200,641070110,5390,5390,5390,5390,0
|
|
20230809,141100,641070110,5390,5390,5390,5390,0
|
|
20230809,141000,641070110,5390,5370,5390,5370,3268
|
|
20230809,140900,623482000,5370,5370,5370,5370,646
|
|
20230809,140800,620012980,5360,5360,5360,5360,775
|
|
20230809,140700,615858980,5340,5340,5340,5340,93
|
|
20230809,140600,615362360,5370,5370,5370,5370,0
|
|
20230809,140500,615362360,5370,5340,5370,5340,2124
|
|
20230809,140400,603978760,5340,5340,5340,5340,0
|
|
20230809,140300,603978760,5340,5340,5340,5340,0
|
|
20230809,140200,603978760,5340,5350,5350,5340,283
|
|
20230809,140100,602467530,5340,5340,5340,5340,6
|
|
20230809,140000,602435490,5340,5340,5340,5340,316
|
|
20230809,135900,600748050,5350,5350,5350,5350,0
|
|
20230809,135800,600748050,5350,5320,5350,5320,971
|
|
20230809,135700,595553890,5330,5330,5330,5330,648
|
|
20230809,135600,592100050,5330,5330,5330,5330,9
|
|
20230809,135500,592052080,5330,5330,5330,5330,0
|
|
20230809,135400,592052080,5330,5330,5330,5330,127
|
|
20230809,135300,591375170,5340,5340,5340,5340,180
|
|
20230809,135200,590413970,5330,5330,5330,5330,0
|
|
20230809,135100,590413970,5330,5330,5330,5330,0
|
|
20230809,135000,590413970,5330,5330,5330,5330,3
|
|
20230809,134900,590397980,5340,5340,5340,5340,0
|
|
20230809,134800,590397980,5340,5340,5340,5340,0
|
|
20230809,134700,590397980,5340,5340,5340,5340,0
|
|
20230809,134600,590397980,5340,5340,5340,5340,0
|
|
20230809,134500,590397980,5340,5340,5340,5340,0
|
|
20230809,134400,590397980,5340,5350,5350,5340,7
|
|
20230809,134300,590360580,5310,5310,5310,5310,0
|
|
20230809,134200,590360580,5310,5340,5340,5310,1098
|
|
20230809,134100,584521520,5330,5340,5340,5330,277
|
|
20230809,134000,583044760,5340,5340,5340,5340,0
|
|
20230809,133900,583044760,5340,5340,5340,5340,0
|
|
20230809,133800,583044760,5340,5360,5360,5340,1600
|
|
20230809,133700,574490760,5370,5370,5370,5370,7
|
|
20230809,133600,574453170,5370,5370,5370,5370,193
|
|
20230809,133500,573416760,5340,5340,5340,5340,0
|
|
20230809,133400,573416760,5340,5340,5340,5340,0
|
|
20230809,133300,573416760,5340,5340,5340,5340,2
|
|
20230809,133200,573406080,5340,5340,5340,5340,1
|
|
20230809,133100,573400740,5340,5350,5350,5340,2739
|
|
20230809,133000,558756920,5350,5370,5370,5350,90
|
|
20230809,132900,558274720,5380,5380,5380,5380,0
|
|
20230809,132800,558274720,5380,5380,5380,5380,0
|
|
20230809,132700,558274720,5380,5380,5380,5380,20
|
|
20230809,132600,558167120,5370,5360,5370,5350,2246
|
|
20230809,132500,546115900,5350,5360,5360,5350,438
|
|
20230809,132400,543772360,5360,5360,5360,5360,259
|
|
20230809,132300,542384120,5350,5350,5350,5350,0
|
|
20230809,132200,542384120,5350,5350,5350,5350,50
|
|
20230809,132100,542116620,5360,5370,5370,5360,2464
|
|
20230809,132000,528908940,5350,5350,5350,5350,0
|
|
20230809,131900,528908940,5350,5350,5350,5350,0
|
|
20230809,131800,528908940,5350,5350,5350,5350,0
|
|
20230809,131700,528908940,5350,5350,5350,5350,1
|
|
20230809,131600,528903590,5370,5370,5370,5370,8
|
|
20230809,131500,528860630,5370,5370,5370,5370,0
|
|
20230809,131400,528860630,5370,5370,5370,5370,0
|
|
20230809,131300,528860630,5370,5370,5370,5370,0
|
|
20230809,131200,528860630,5370,5370,5370,5370,200
|
|
20230809,131100,527786630,5350,5350,5350,5350,14
|
|
20230809,131000,527711730,5370,5370,5370,5370,0
|
|
20230809,130900,527711730,5370,5370,5370,5370,0
|
|
20230809,130800,527711730,5370,5370,5370,5370,692
|
|
20230809,130700,523995690,5380,5370,5380,5370,357
|
|
20230809,130600,522078420,5370,5370,5370,5370,0
|
|
20230809,130500,522078420,5370,5370,5370,5370,1001
|
|
20230809,130400,516703050,5360,5360,5360,5360,281
|
|
20230809,130300,515196890,5350,5350,5350,5350,0
|
|
20230809,130200,515196890,5350,5350,5350,5350,0
|
|
20230809,130100,515196890,5350,5350,5350,5350,0
|
|
20230809,130000,515196890,5350,5350,5350,5350,269
|
|
20230809,125900,513757740,5350,5350,5350,5350,103
|
|
20230809,125800,513206690,5340,5340,5340,5340,0
|
|
20230809,125700,513206690,5340,5340,5340,5340,50
|
|
20230809,125600,512939690,5340,5340,5340,5340,0
|
|
20230809,125500,512939690,5340,5340,5340,5340,0
|
|
20230809,125400,512939690,5340,5340,5340,5340,0
|
|
20230809,125300,512939690,5340,5340,5340,5340,0
|
|
20230809,125200,512939690,5340,5340,5340,5340,52
|
|
20230809,125100,512662010,5340,5340,5340,5340,0
|
|
20230809,125000,512662010,5340,5340,5340,5340,0
|
|
20230809,124900,512662010,5340,5340,5340,5340,0
|
|
20230809,124800,512662010,5340,5340,5340,5340,0
|
|
20230809,124700,512662010,5340,5350,5350,5340,2015
|
|
20230809,124600,501886830,5360,5360,5360,5360,0
|
|
20230809,124500,501886830,5360,5360,5360,5360,0
|
|
20230809,124400,501886830,5360,5360,5360,5360,0
|
|
20230809,124300,501886830,5360,5360,5360,5360,0
|
|
20230809,124200,501886830,5360,5360,5360,5360,0
|
|
20230809,124100,501886830,5360,5360,5360,5360,200
|
|
20230809,124000,500814830,5360,5360,5360,5360,0
|
|
20230809,123900,500814830,5360,5360,5360,5360,0
|
|
20230809,123800,500814830,5360,5360,5360,5360,0
|
|
20230809,123700,500814830,5360,5360,5360,5360,0
|
|
20230809,123600,500814830,5360,5360,5360,5360,212
|
|
20230809,123500,499678510,5350,5350,5350,5350,0
|
|
20230809,123400,499678510,5350,5350,5350,5350,100
|
|
20230809,123300,499143510,5360,5340,5360,5340,70
|
|
20230809,123200,498769310,5340,5340,5340,5340,0
|
|
20230809,123100,498769310,5340,5340,5340,5340,2
|
|
20230809,123000,498758630,5340,5340,5340,5340,0
|
|
20230809,122900,498758630,5340,5340,5340,5340,18
|
|
20230809,122800,498662510,5340,5340,5340,5340,57
|
|
20230809,122700,498358130,5360,5360,5360,5360,0
|
|
20230809,122600,498358130,5360,5360,5360,5360,500
|
|
20230809,122500,495678130,5360,5360,5360,5360,0
|
|
20230809,122400,495678130,5360,5360,5360,5360,0
|
|
20230809,122300,495678130,5360,5360,5360,5360,0
|
|
20230809,122200,495678130,5360,5360,5360,5360,0
|
|
20230809,122100,495678130,5360,5360,5360,5360,0
|
|
20230809,122000,495678130,5360,5360,5360,5360,0
|
|
20230809,121900,495678130,5360,5360,5360,5360,1
|
|
20230809,121800,495672770,5360,5360,5360,5360,614
|
|
20230809,121700,492381730,5360,5360,5360,5360,0
|
|
20230809,121600,492381730,5360,5360,5360,5360,1
|
|
20230809,121500,492376370,5350,5350,5350,5350,3
|
|
20230809,121400,492360320,5360,5360,5360,5360,0
|
|
20230809,121300,492360320,5360,5360,5360,5360,0
|
|
20230809,121200,492360320,5360,5360,5360,5360,0
|
|
20230809,121100,492360320,5360,5370,5370,5360,1847
|
|
20230809,121000,482449050,5380,5380,5380,5380,32
|
|
20230809,120900,482276890,5380,5380,5380,5380,153
|
|
20230809,120800,481453750,5380,5380,5380,5380,1
|
|
20230809,120700,481448370,5380,5380,5380,5380,400
|
|
20230809,120600,479296370,5380,5370,5380,5370,174
|
|
20230809,120500,478361790,5400,5400,5400,5400,34
|
|
20230809,120400,478178190,5400,5380,5400,5380,8817
|
|
20230809,120300,430634930,5350,5350,5350,5350,0
|
|
20230809,120200,430634930,5350,5350,5350,5350,0
|
|
20230809,120100,430634930,5350,5350,5350,5350,0
|
|
20230809,120000,430634930,5350,5370,5370,5350,720
|
|
20230809,115900,426768750,5370,5360,5370,5360,302
|
|
20230809,115800,425147510,5350,5350,5350,5350,0
|
|
20230809,115700,425147510,5350,5350,5350,5350,0
|
|
20230809,115600,425147510,5350,5350,5350,5350,0
|
|
20230809,115500,425147510,5350,5350,5350,5350,172
|
|
20230809,115400,424227310,5330,5350,5350,5330,297
|
|
20230809,115300,422640340,5350,5350,5350,5350,618
|
|
20230809,115200,419334040,5350,5350,5350,5350,0
|
|
20230809,115100,419334040,5350,5340,5350,5340,3000
|
|
20230809,115000,403290550,5340,5340,5340,5340,405
|
|
20230809,114900,401127850,5330,5330,5330,5330,1006
|
|
20230809,114800,395765870,5300,5300,5300,5300,0
|
|
20230809,114700,395765870,5300,5300,5300,5300,50
|
|
20230809,114600,395500870,5330,5330,5330,5330,0
|
|
20230809,114500,395500870,5330,5330,5330,5330,14
|
|
20230809,114400,395426250,5320,5320,5320,5320,50
|
|
20230809,114300,395160250,5320,5320,5320,5320,1
|
|
20230809,114200,395154930,5320,5320,5320,5320,2617
|
|
20230809,114100,381232490,5320,5320,5320,5320,0
|
|
20230809,114000,381232490,5320,5320,5320,5320,0
|
|
20230809,113900,381232490,5320,5320,5320,5320,0
|
|
20230809,113800,381232490,5320,5320,5320,5320,0
|
|
20230809,113700,381232490,5320,5320,5320,5320,493
|
|
20230809,113600,378609730,5320,5320,5320,5320,0
|
|
20230809,113500,378609730,5320,5320,5320,5320,0
|
|
20230809,113400,378609730,5320,5320,5320,5320,113
|
|
20230809,113300,378008570,5320,5300,5320,5300,626
|
|
20230809,113200,374678350,5300,5300,5300,5300,250
|
|
20230809,113100,373353350,5300,5300,5300,5300,5
|
|
20230809,113000,373326850,5300,5300,5300,5300,0
|
|
20230809,112900,373326850,5300,5300,5300,5300,0
|
|
20230809,112800,373326850,5300,5300,5300,5300,40
|
|
20230809,112700,373114850,5300,5300,5300,5300,0
|
|
20230809,112600,373114850,5300,5300,5300,5300,2021
|
|
20230809,112500,362403550,5300,5310,5310,5300,2394
|
|
20230809,112400,349697890,5310,5310,5310,5310,1
|
|
20230809,112300,349692580,5330,5330,5330,5330,0
|
|
20230809,112200,349692580,5330,5330,5330,5330,0
|
|
20230809,112100,349692580,5330,5330,5330,5330,2
|
|
20230809,112000,349681920,5330,5330,5330,5330,92
|
|
20230809,111900,349191560,5320,5320,5320,5320,0
|
|
20230809,111800,349191560,5320,5320,5320,5320,1
|
|
20230809,111700,349186240,5330,5330,5330,5330,0
|
|
20230809,111600,349186240,5330,5330,5330,5330,0
|
|
20230809,111500,349186240,5330,5330,5330,5330,1
|
|
20230809,111400,349180910,5310,5310,5310,5310,0
|
|
20230809,111300,349180910,5310,5310,5310,5310,0
|
|
20230809,111200,349180910,5310,5310,5310,5310,13
|
|
20230809,111100,349111880,5310,5310,5310,5310,0
|
|
20230809,111000,349111880,5310,5310,5310,5310,0
|
|
20230809,110900,349111880,5310,5310,5310,5310,0
|
|
20230809,110800,349111880,5310,5310,5310,5310,0
|
|
20230809,110700,349111880,5310,5310,5310,5310,8
|
|
20230809,110600,349069400,5310,5310,5310,5310,42
|
|
20230809,110500,348846380,5310,5310,5310,5310,1
|
|
20230809,110400,348841070,5330,5320,5330,5320,192
|
|
20230809,110300,347817740,5310,5310,5310,5310,2
|
|
20230809,110200,347807120,5300,5300,5300,5300,188
|
|
20230809,110100,346810720,5300,5300,5300,5300,0
|
|
20230809,110000,346810720,5300,5310,5320,5300,4667
|
|
20230809,105900,322026510,5310,5300,5310,5300,249
|
|
20230809,105800,320706320,5320,5320,5320,5320,2000
|
|
20230809,105700,310066320,5330,5300,5330,5300,4745
|
|
20230809,105600,284799280,5290,5290,5290,5290,1
|
|
20230809,105500,284793990,5290,5290,5290,5290,50
|
|
20230809,105400,284529490,5300,5300,5300,5300,65
|
|
20230809,105300,284184990,5300,5300,5300,5300,36
|
|
20230809,105200,283994190,5300,5300,5300,5300,5
|
|
20230809,105100,283967690,5310,5300,5310,5300,134
|
|
20230809,105000,283257090,5300,5300,5300,5300,0
|
|
20230809,104900,283257090,5300,5300,5300,5300,0
|
|
20230809,104800,283257090,5300,5300,5300,5300,0
|
|
20230809,104700,283257090,5300,5300,5300,5300,0
|
|
20230809,104600,283257090,5300,5300,5300,5300,940
|
|
20230809,104500,278275090,5300,5300,5300,5300,3
|
|
20230809,104400,278259190,5330,5330,5330,5330,0
|
|
20230809,104300,278259190,5330,5330,5330,5330,0
|
|
20230809,104200,278259190,5330,5330,5330,5330,200
|
|
20230809,104100,277193190,5300,5300,5380,5300,3791
|
|
20230809,104000,257003090,5280,5280,5280,5280,0
|
|
20230809,103900,257003090,5280,5290,5290,5280,5481
|
|
20230809,103800,228058780,5260,5260,5260,5260,0
|
|
20230809,103700,228058780,5260,5260,5260,5260,0
|
|
20230809,103600,228058780,5260,5260,5260,5260,0
|
|
20230809,103500,228058780,5260,5260,5260,5260,0
|
|
20230809,103400,228058780,5260,5260,5260,5260,0
|
|
20230809,103300,228058780,5260,5290,5290,5260,81
|
|
20230809,103200,227632580,5280,5280,5280,5280,1298
|
|
20230809,103100,220779140,5280,5280,5280,5280,909
|
|
20230809,103000,215979620,5260,5270,5270,5260,413
|
|
20230809,102900,213806490,5280,5280,5280,5280,0
|
|
20230809,102800,213806490,5280,5280,5280,5280,327
|
|
20230809,102700,212079930,5290,5290,5290,5290,10
|
|
20230809,102600,212027030,5310,5300,5310,5300,1895
|
|
20230809,102500,201983430,5300,5290,5300,5290,949
|
|
20230809,102400,196959140,5290,5290,5290,5290,10
|
|
20230809,102300,196906240,5280,5280,5280,5280,0
|
|
20230809,102200,196906240,5280,5280,5280,5280,26
|
|
20230809,102100,196768960,5280,5280,5280,5280,558
|
|
20230809,102000,193822720,5280,5280,5280,5280,0
|
|
20230809,101900,193822720,5280,5280,5280,5280,15
|
|
20230809,101800,193743520,5280,5280,5280,5280,16
|
|
20230809,101700,193659040,5280,5270,5280,5270,2213
|
|
20230809,101600,181991430,5260,5260,5260,5260,0
|
|
20230809,101500,181991430,5260,5260,5260,5260,0
|
|
20230809,101400,181991430,5260,5260,5260,5260,10
|
|
20230809,101300,181938830,5250,5250,5250,5250,0
|
|
20230809,101200,181938830,5250,5250,5250,5250,70
|
|
20230809,101100,181571330,5250,5250,5250,5240,1010
|
|
20230809,101000,176269560,5260,5260,5260,5260,0
|
|
20230809,100900,176269560,5260,5270,5270,5260,8684
|
|
20230809,100800,130582230,5280,5270,5280,5270,300
|
|
20230809,100700,128999230,5270,5270,5270,5270,0
|
|
20230809,100600,128999230,5270,5270,5270,5270,58
|
|
20230809,100500,128693570,5270,5260,5270,5260,238
|
|
20230809,100400,127439690,5260,5260,5260,5260,1038
|
|
20230809,100300,121979810,5260,5260,5260,5260,0
|
|
20230809,100200,121979810,5260,5260,5260,5260,37
|
|
20230809,100100,121785190,5250,5250,5250,5250,20
|
|
20230809,100000,121680190,5250,5260,5260,5250,57
|
|
20230809,095900,121380840,5260,5260,5260,5260,462
|
|
20230809,095800,118950720,5250,5250,5250,5250,0
|
|
20230809,095700,118950720,5250,5250,5250,5250,74
|
|
20230809,095600,118562220,5250,5250,5250,5250,96
|
|
20230809,095500,118058220,5260,5260,5260,5260,0
|
|
20230809,095400,118058220,5260,5260,5260,5260,3
|
|
20230809,095300,118042440,5260,5260,5260,5260,0
|
|
20230809,095200,118042440,5260,5260,5260,5260,0
|
|
20230809,095100,118042440,5260,5260,5260,5260,1
|
|
20230809,095000,118037180,5260,5260,5260,5260,132
|
|
20230809,094900,117342860,5260,5260,5260,5260,1
|
|
20230809,094800,117337600,5260,5260,5260,5260,1
|
|
20230809,094700,117332340,5250,5250,5250,5250,0
|
|
20230809,094600,117332340,5250,5240,5250,5240,789
|
|
20230809,094500,113191570,5230,5230,5230,5230,0
|
|
20230809,094400,113191570,5230,5230,5230,5230,1
|
|
20230809,094300,113186340,5230,5230,5230,5230,0
|
|
20230809,094200,113186340,5230,5230,5230,5230,3
|
|
20230809,094100,113170650,5230,5230,5230,5230,0
|
|
20230809,094000,113170650,5230,5230,5230,5230,0
|
|
20230809,093900,113170650,5230,5230,5230,5230,307
|
|
20230809,093800,111565040,5240,5250,5250,5240,664
|
|
20230809,093700,108083590,5250,5250,5250,5250,2
|
|
20230809,093600,108073090,5250,5250,5250,5250,15
|
|
20230809,093500,107994340,5250,5250,5250,5250,0
|
|
20230809,093400,107994340,5250,5250,5250,5250,432
|
|
20230809,093300,105726340,5260,5270,5270,5250,280
|
|
20230809,093200,104250810,5270,5270,5270,5270,70
|
|
20230809,093100,103881910,5280,5230,5290,5230,894
|
|
20230809,093000,99188280,5220,5210,5220,5210,3900
|
|
20230809,092900,78830300,5210,5210,5210,5210,0
|
|
20230809,092800,78830300,5210,5190,5210,5190,2691
|
|
20230809,092700,64836190,5200,5200,5200,5200,1200
|
|
20230809,092600,58596190,5200,5200,5200,5200,300
|
|
20230809,092500,57036190,5200,5200,5200,5200,0
|
|
20230809,092400,57036190,5200,5190,5200,5190,628
|
|
20230809,092300,53776800,5190,5190,5190,5190,3
|
|
20230809,092200,53761230,5180,5190,5190,5180,952
|
|
20230809,092100,48820590,5190,5190,5190,5190,0
|
|
20230809,092000,48820590,5190,5190,5190,5190,0
|
|
20230809,091900,48820590,5190,5190,5190,5190,588
|
|
20230809,091800,45768870,5190,5190,5190,5190,0
|
|
20230809,091700,45768870,5190,5190,5190,5190,0
|
|
20230809,091600,45768870,5190,5190,5190,5190,364
|
|
20230809,091500,43879710,5190,5210,5210,5190,3
|
|
20230809,091400,43864100,5230,5200,5230,5200,531
|
|
20230809,091300,41102870,5220,5230,5230,5220,550
|
|
20230809,091200,38231570,5230,5240,5240,5230,32
|
|
20230809,091100,38064090,5220,5220,5220,5220,0
|
|
20230809,091000,38064090,5220,5220,5220,5220,0
|
|
20230809,090900,38064090,5220,5220,5220,5220,2
|
|
20230809,090800,38053650,5190,5190,5190,5190,0
|
|
20230809,090700,38053650,5190,5190,5190,5190,1910
|
|
20230809,090600,28140750,5190,5190,5190,5190,0
|
|
20230809,090500,28140750,5190,5190,5200,5190,511
|
|
20230809,090400,25484450,5190,5190,5190,5190,7
|
|
20230809,090300,25448120,5190,5170,5190,5170,1889
|
|
20230809,090200,15681590,5170,5170,5170,5170,268
|
|
20230809,090100,14296030,5160,5190,5190,5160,1799
|
|
20230809,090000,4996700,5190,5200,5200,5190,961
|