616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191300,760042220,5480,5480,5480,5480,4340
|
|
20230823,191200,760042220,5480,5480,5480,5480,0
|
|
20230823,191100,760042220,5480,5480,5480,5480,0
|
|
20230823,191000,760042220,5480,5480,5480,5480,0
|
|
20230823,190900,760042220,5480,5480,5480,5480,0
|
|
20230823,190800,760042220,5480,5480,5480,5480,0
|
|
20230823,190700,760042220,5480,5480,5480,5480,0
|
|
20230823,190600,760042220,5480,5480,5480,5480,0
|
|
20230823,190500,760042220,5480,5480,5480,5480,0
|
|
20230823,190400,760042220,5480,5480,5480,5480,0
|
|
20230823,190300,760042220,5480,5480,5480,5480,0
|
|
20230823,190200,760042220,5480,5480,5480,5480,0
|
|
20230823,190100,760042220,5480,5480,5480,5480,0
|
|
20230823,190000,760042220,5480,5480,5480,5480,0
|
|
20230823,185900,760042220,5480,5480,5480,5480,0
|
|
20230823,185800,760042220,5480,5480,5480,5480,0
|
|
20230823,185700,760042220,5480,5480,5480,5480,0
|
|
20230823,185600,760042220,5480,5480,5480,5480,0
|
|
20230823,185500,760042220,5480,5480,5480,5480,0
|
|
20230823,185400,760042220,5480,5480,5480,5480,0
|
|
20230823,185300,760042220,5480,5480,5480,5480,0
|
|
20230823,185200,760042220,5480,5480,5480,5480,0
|
|
20230823,185100,760042220,5480,5480,5480,5480,0
|
|
20230823,185000,760042220,5480,5480,5480,5480,0
|
|
20230823,184900,760042220,5480,5480,5480,5480,0
|
|
20230823,184800,760042220,5480,5480,5480,5480,0
|
|
20230823,184700,760042220,5480,5480,5480,5480,0
|
|
20230823,184600,760042220,5480,5480,5480,5480,0
|
|
20230823,184500,760042220,5480,5480,5480,5480,0
|
|
20230823,184400,760042220,5480,5480,5480,5480,0
|
|
20230823,184300,760042220,5480,5480,5480,5480,4340
|
|
20230823,184200,760042220,5480,5480,5480,5480,0
|
|
20230823,184100,760042220,5480,5480,5480,5480,0
|
|
20230823,184000,760042220,5480,5480,5480,5480,0
|
|
20230823,183900,760042220,5480,5480,5480,5480,0
|
|
20230823,183800,760042220,5480,5480,5480,5480,0
|
|
20230823,183700,760042220,5480,5480,5480,5480,0
|
|
20230823,183600,760042220,5480,5480,5480,5480,0
|
|
20230823,183500,760042220,5480,5480,5480,5480,0
|
|
20230823,183400,760042220,5480,5480,5480,5480,0
|
|
20230823,183300,760042220,5480,5480,5480,5480,0
|
|
20230823,183200,760042220,5480,5480,5480,5480,0
|
|
20230823,183100,760042220,5480,5480,5480,5480,0
|
|
20230823,183000,760042220,5480,5480,5480,5480,0
|
|
20230823,182900,760042220,5480,5480,5480,5480,0
|
|
20230823,182800,760042220,5480,5480,5480,5480,0
|
|
20230823,182700,760042220,5480,5480,5480,5480,0
|
|
20230823,182600,760042220,5480,5480,5480,5480,0
|
|
20230823,182500,760042220,5480,5480,5480,5480,0
|
|
20230823,182400,760042220,5480,5480,5480,5480,0
|
|
20230823,182300,760042220,5480,5480,5480,5480,0
|
|
20230823,182200,760042220,5480,5480,5480,5480,0
|
|
20230823,182100,760042220,5480,5480,5480,5480,0
|
|
20230823,182000,760042220,5480,5480,5480,5480,0
|
|
20230823,181900,760042220,5480,5480,5480,5480,0
|
|
20230823,181800,760042220,5480,5480,5480,5480,0
|
|
20230823,181700,760042220,5480,5480,5480,5480,0
|
|
20230823,181600,760042220,5480,5480,5480,5480,0
|
|
20230823,181500,760042220,5480,5480,5480,5480,0
|
|
20230823,181400,760042220,5480,5480,5480,5480,0
|
|
20230823,181300,760042220,5480,5480,5480,5480,4340
|
|
20230823,181200,760042220,5480,5480,5480,5480,0
|
|
20230823,181100,760042220,5480,5480,5480,5480,0
|
|
20230823,181000,760042220,5480,5480,5480,5480,0
|
|
20230823,180900,760042220,5480,5480,5480,5480,0
|
|
20230823,180800,760042220,5480,5480,5480,5480,0
|
|
20230823,180700,760042220,5480,5480,5480,5480,0
|
|
20230823,180600,760042220,5480,5480,5480,5480,0
|
|
20230823,180500,760042220,5480,5480,5480,5480,0
|
|
20230823,180400,760042220,5480,5480,5480,5480,0
|
|
20230823,180300,760042220,5480,5480,5480,5480,0
|
|
20230823,180200,760042220,5480,5480,5480,5480,0
|
|
20230823,180100,760042220,5480,5480,5480,5480,0
|
|
20230823,180000,760042220,5480,5480,5480,5480,0
|
|
20230823,175900,760042220,5480,5480,5480,5480,0
|
|
20230823,175800,760042220,5480,5480,5480,5480,0
|
|
20230823,175700,760042220,5480,5480,5480,5480,0
|
|
20230823,175600,760042220,5480,5480,5480,5480,0
|
|
20230823,175500,760042220,5480,5480,5480,5480,0
|
|
20230823,175400,760042220,5480,5480,5480,5480,0
|
|
20230823,175300,760042220,5480,5480,5480,5480,0
|
|
20230823,175200,760042220,5480,5480,5480,5480,0
|
|
20230823,175100,760042220,5480,5480,5480,5480,0
|
|
20230823,175000,760042220,5480,5480,5480,5480,0
|
|
20230823,174900,760042220,5480,5480,5480,5480,0
|
|
20230823,174800,760042220,5480,5480,5480,5480,0
|
|
20230823,174700,760042220,5480,5480,5480,5480,0
|
|
20230823,174600,760042220,5480,5480,5480,5480,0
|
|
20230823,174500,760042220,5480,5480,5480,5480,0
|
|
20230823,174400,760042220,5480,5480,5480,5480,0
|
|
20230823,174300,760042220,5480,5480,5480,5480,4340
|
|
20230823,174200,760042220,5480,5480,5480,5480,0
|
|
20230823,174100,760042220,5480,5480,5480,5480,0
|
|
20230823,174000,760042220,5480,5480,5480,5480,0
|
|
20230823,173900,760042220,5480,5480,5480,5480,0
|
|
20230823,173800,760042220,5480,5480,5480,5480,0
|
|
20230823,173700,760042220,5480,5480,5480,5480,0
|
|
20230823,173600,760042220,5480,5480,5480,5480,0
|
|
20230823,173500,760042220,5480,5480,5480,5480,0
|
|
20230823,173400,760042220,5480,5480,5480,5480,0
|
|
20230823,173300,760042220,5480,5480,5480,5480,0
|
|
20230823,173200,760042220,5480,5480,5480,5480,0
|
|
20230823,173100,760042220,5480,5480,5480,5480,0
|
|
20230823,173000,760042220,5480,5480,5480,5480,0
|
|
20230823,172900,760042220,5480,5480,5480,5480,0
|
|
20230823,172800,760042220,5480,5480,5480,5480,0
|
|
20230823,172700,760042220,5480,5480,5480,5480,0
|
|
20230823,172600,760042220,5480,5480,5480,5480,0
|
|
20230823,172500,760042220,5480,5480,5480,5480,0
|
|
20230823,172400,760042220,5480,5480,5480,5480,0
|
|
20230823,172300,760042220,5480,5480,5480,5480,0
|
|
20230823,172200,760042220,5480,5480,5480,5480,0
|
|
20230823,172100,760042220,5480,5480,5480,5480,0
|
|
20230823,172000,760042220,5480,5480,5480,5480,0
|
|
20230823,171900,760042220,5480,5480,5480,5480,0
|
|
20230823,171800,760042220,5480,5480,5480,5480,0
|
|
20230823,171700,760042220,5480,5480,5480,5480,0
|
|
20230823,171600,760042220,5480,5480,5480,5480,0
|
|
20230823,171500,760042220,5480,5480,5480,5480,0
|
|
20230823,171400,760042220,5480,5480,5480,5480,0
|
|
20230823,171300,760042220,5480,5480,5480,5480,4340
|
|
20230823,171200,760042220,5480,5480,5480,5480,0
|
|
20230823,171100,760042220,5480,5480,5480,5480,0
|
|
20230823,171000,760042220,5480,5480,5480,5480,0
|
|
20230823,170900,760042220,5480,5480,5480,5480,0
|
|
20230823,170800,760042220,5480,5480,5480,5480,0
|
|
20230823,170700,760042220,5480,5480,5480,5480,0
|
|
20230823,170600,760042220,5480,5480,5480,5480,0
|
|
20230823,170500,760042220,5480,5480,5480,5480,0
|
|
20230823,170400,760042220,5480,5480,5480,5480,0
|
|
20230823,170300,760042220,5480,5480,5480,5480,0
|
|
20230823,170200,760042220,5480,5480,5480,5480,0
|
|
20230823,170100,760042220,5480,5480,5480,5480,0
|
|
20230823,170000,760042220,5480,5480,5480,5480,0
|
|
20230823,165900,760042220,5480,5480,5480,5480,0
|
|
20230823,165800,760042220,5480,5480,5480,5480,0
|
|
20230823,165700,760042220,5480,5480,5480,5480,0
|
|
20230823,165600,760042220,5480,5480,5480,5480,0
|
|
20230823,165500,760042220,5480,5480,5480,5480,0
|
|
20230823,165400,760042220,5480,5480,5480,5480,0
|
|
20230823,165300,760042220,5480,5480,5480,5480,0
|
|
20230823,165200,760042220,5480,5480,5480,5480,0
|
|
20230823,165100,760042220,5480,5480,5480,5480,0
|
|
20230823,165000,760042220,5480,5480,5480,5480,0
|
|
20230823,164900,760042220,5480,5480,5480,5480,0
|
|
20230823,164800,760042220,5480,5480,5480,5480,0
|
|
20230823,164700,760042220,5480,5480,5480,5480,0
|
|
20230823,164600,760042220,5480,5480,5480,5480,0
|
|
20230823,164500,760042220,5480,5480,5480,5480,0
|
|
20230823,164400,760042220,5480,5480,5480,5480,0
|
|
20230823,164300,760042220,5480,5480,5480,5480,4340
|
|
20230823,164200,760042220,5480,5480,5480,5480,0
|
|
20230823,164100,760042220,5480,5480,5480,5480,0
|
|
20230823,164000,760042220,5480,5480,5480,5480,0
|
|
20230823,163900,760042220,5480,5480,5480,5480,0
|
|
20230823,163800,760042220,5480,5480,5480,5480,0
|
|
20230823,163700,760042220,5480,5480,5480,5480,0
|
|
20230823,163600,760042220,5480,5480,5480,5480,0
|
|
20230823,163500,760042220,5480,5480,5480,5480,0
|
|
20230823,163400,760042220,5480,5480,5480,5480,0
|
|
20230823,163300,760042220,5480,5480,5480,5480,0
|
|
20230823,163200,760042220,5480,5480,5480,5480,0
|
|
20230823,163100,760042220,5480,5480,5480,5480,0
|
|
20230823,163000,760042220,5480,5480,5480,5480,0
|
|
20230823,162900,760042220,5480,5480,5480,5480,0
|
|
20230823,162800,760042220,5480,5480,5480,5480,0
|
|
20230823,162700,760042220,5480,5480,5480,5480,0
|
|
20230823,162600,760042220,5480,5480,5480,5480,0
|
|
20230823,162500,760042220,5480,5480,5480,5480,0
|
|
20230823,162400,760042220,5480,5480,5480,5480,0
|
|
20230823,162300,760042220,5480,5480,5480,5480,0
|
|
20230823,162200,760042220,5480,5480,5480,5480,0
|
|
20230823,162100,760042220,5480,5480,5480,5480,0
|
|
20230823,162000,760042220,5480,5480,5480,5480,0
|
|
20230823,161900,760042220,5480,5480,5480,5480,0
|
|
20230823,161800,760042220,5480,5480,5480,5480,0
|
|
20230823,161700,760042220,5480,5480,5480,5480,0
|
|
20230823,161600,760042220,5480,5480,5480,5480,0
|
|
20230823,161500,760042220,5480,5480,5480,5480,0
|
|
20230823,161400,760042220,5480,5480,5480,5480,0
|
|
20230823,161300,760042220,5480,5480,5480,5480,4340
|
|
20230823,161200,760042220,5480,5480,5480,5480,0
|
|
20230823,161100,760042220,5480,5480,5480,5480,0
|
|
20230823,161000,760042220,5480,5480,5480,5480,0
|
|
20230823,160900,760042220,5480,5480,5480,5480,0
|
|
20230823,160800,760042220,5480,5480,5480,5480,0
|
|
20230823,160700,760042220,5480,5480,5480,5480,0
|
|
20230823,160600,760042220,5480,5480,5480,5480,0
|
|
20230823,160500,760042220,5480,5480,5480,5480,0
|
|
20230823,160400,760042220,5480,5480,5480,5480,0
|
|
20230823,160300,760042220,5480,5480,5480,5480,0
|
|
20230823,160200,760042220,5480,5480,5480,5480,0
|
|
20230823,160100,760042220,5480,5480,5480,5480,0
|
|
20230823,160000,760042220,5480,5480,5480,5480,0
|
|
20230823,155900,760042220,5480,5480,5480,5480,0
|
|
20230823,155800,760042220,5480,5480,5480,5480,0
|
|
20230823,155700,760042220,5480,5480,5480,5480,0
|
|
20230823,155600,760042220,5480,5480,5480,5480,0
|
|
20230823,155500,760042220,5480,5480,5480,5480,0
|
|
20230823,155400,760042220,5480,5480,5480,5480,0
|
|
20230823,155300,760042220,5480,5480,5480,5480,0
|
|
20230823,155200,760042220,5480,5480,5480,5480,0
|
|
20230823,155100,760042220,5480,5480,5480,5480,0
|
|
20230823,155000,760042220,5480,5480,5480,5480,0
|
|
20230823,154900,760042220,5480,5480,5480,5480,0
|
|
20230823,154800,760042220,5480,5480,5480,5480,0
|
|
20230823,154700,760042220,5480,5480,5480,5480,0
|
|
20230823,154600,760042220,5480,5480,5480,5480,0
|
|
20230823,154500,760042220,5480,5480,5480,5480,0
|
|
20230823,154400,760042220,5480,5480,5480,5480,0
|
|
20230823,154300,760042220,5480,5480,5480,5480,4340
|
|
20230823,154200,760042220,5480,5480,5480,5480,0
|
|
20230823,154100,760042220,5480,5480,5480,5480,0
|
|
20230823,154000,760042220,5480,5480,5480,5480,0
|
|
20230823,153900,760042220,5480,5480,5480,5480,0
|
|
20230823,153800,760042220,5480,5480,5480,5480,0
|
|
20230823,153700,760042220,5480,5480,5480,5480,0
|
|
20230823,153600,760042220,5480,5480,5480,5480,0
|
|
20230823,153500,760042220,5480,5480,5480,5480,0
|
|
20230823,153400,760042220,5480,5480,5480,5480,0
|
|
20230823,153300,760042220,5480,5480,5480,5480,0
|
|
20230823,153200,760042220,5480,5480,5480,5480,0
|
|
20230823,153100,760042220,5480,5480,5480,5480,0
|
|
20230823,153000,760042220,5480,5480,5480,5480,4340
|
|
20230823,152900,736259020,5470,5470,5470,5470,0
|
|
20230823,152800,736259020,5470,5470,5470,5470,0
|
|
20230823,152700,736259020,5470,5470,5470,5470,0
|
|
20230823,152600,736259020,5470,5470,5470,5470,0
|
|
20230823,152500,736259020,5470,5470,5470,5470,0
|
|
20230823,152400,736259020,5470,5470,5470,5470,0
|
|
20230823,152300,736259020,5470,5470,5470,5470,0
|
|
20230823,152200,736259020,5470,5470,5470,5470,0
|
|
20230823,152100,736259020,5470,5470,5470,5470,0
|
|
20230823,152000,736259020,5470,5470,5470,5470,0
|
|
20230823,151900,736259020,5470,5470,5490,5470,358
|
|
20230823,151800,734297730,5480,5470,5480,5470,1226
|
|
20230823,151700,727589250,5460,5460,5460,5460,3
|
|
20230823,151600,727572870,5480,5470,5480,5470,1773
|
|
20230823,151500,717859670,5470,5470,5470,5470,0
|
|
20230823,151400,717859670,5470,5470,5470,5470,202
|
|
20230823,151300,716754730,5440,5460,5470,5440,339
|
|
20230823,151200,714901300,5480,5480,5480,5480,166
|
|
20230823,151100,713991620,5470,5460,5470,5440,477
|
|
20230823,151000,711382510,5470,5460,5470,5450,13
|
|
20230823,150900,711311510,5450,5440,5450,5440,658
|
|
20230823,150800,707727070,5430,5430,5430,5430,1
|
|
20230823,150700,707721640,5430,5430,5430,5430,0
|
|
20230823,150600,707721640,5430,5430,5430,5430,1
|
|
20230823,150500,707716210,5430,5420,5430,5420,1373
|
|
20230823,150400,700271000,5420,5420,5430,5420,8
|
|
20230823,150300,700227630,5410,5410,5410,5410,0
|
|
20230823,150200,700227630,5410,5420,5420,5410,656
|
|
20230823,150100,696678110,5410,5430,5430,5410,1472
|
|
20230823,150000,688697940,5430,5430,5430,5430,0
|
|
20230823,145900,688697940,5430,5430,5440,5430,324
|
|
20230823,145800,686938610,5430,5430,5430,5430,24
|
|
20230823,145700,686808290,5420,5450,5460,5420,4810
|
|
20230823,145600,660697940,5440,5430,5440,5430,315
|
|
20230823,145500,658984360,5440,5440,5440,5440,252
|
|
20230823,145400,657613480,5440,5440,5440,5440,1
|
|
20230823,145300,657608040,5440,5430,5440,5420,1591
|
|
20230823,145200,648967490,5430,5440,5440,5430,2
|
|
20230823,145100,648956620,5430,5440,5440,5430,1933
|
|
20230823,145000,638452090,5450,5450,5450,5450,0
|
|
20230823,144900,638452090,5450,5450,5450,5450,0
|
|
20230823,144800,638452090,5450,5450,5450,5450,3
|
|
20230823,144700,638435740,5440,5440,5440,5440,2
|
|
20230823,144600,638424860,5440,5440,5440,5440,1
|
|
20230823,144500,638419420,5450,5450,5450,5450,0
|
|
20230823,144400,638419420,5450,5450,5450,5450,50
|
|
20230823,144300,638146920,5450,5460,5460,5450,11
|
|
20230823,144200,638086870,5460,5450,5460,5450,5
|
|
20230823,144100,638059610,5450,5450,5450,5440,840
|
|
20230823,144000,633481630,5450,5450,5450,5450,0
|
|
20230823,143900,633481630,5450,5450,5450,5450,0
|
|
20230823,143800,633481630,5450,5450,5450,5450,107
|
|
20230823,143700,632898480,5440,5440,5440,5440,0
|
|
20230823,143600,632898480,5440,5440,5440,5430,596
|
|
20230823,143500,629656260,5450,5450,5450,5450,1
|
|
20230823,143400,629650810,5440,5440,5440,5440,90
|
|
20230823,143300,629161210,5450,5450,5450,5450,143
|
|
20230823,143200,628381860,5450,5450,5450,5450,0
|
|
20230823,143100,628381860,5450,5450,5450,5450,45
|
|
20230823,143000,628136610,5450,5460,5460,5450,4
|
|
20230823,142900,628114790,5460,5460,5460,5460,3
|
|
20230823,142800,628098410,5460,5460,5460,5460,0
|
|
20230823,142700,628098410,5460,5470,5470,5460,351
|
|
20230823,142600,626180160,5460,5460,5460,5460,373
|
|
20230823,142500,624143580,5450,5450,5450,5450,0
|
|
20230823,142400,624143580,5450,5440,5450,5440,219
|
|
20230823,142300,622951630,5440,5450,5450,5440,137
|
|
20230823,142200,622206310,5460,5460,5460,5460,0
|
|
20230823,142100,622206310,5460,5450,5460,5450,170
|
|
20230823,142000,621279780,5440,5440,5440,5440,382
|
|
20230823,141900,619201700,5450,5450,5450,5450,0
|
|
20230823,141800,619201700,5450,5440,5450,5440,603
|
|
20230823,141700,615921350,5450,5460,5460,5450,8
|
|
20230823,141600,615877740,5460,5460,5460,5460,6
|
|
20230823,141500,615844980,5460,5460,5460,5460,0
|
|
20230823,141400,615844980,5460,5460,5460,5460,12
|
|
20230823,141300,615779460,5450,5440,5450,5440,584
|
|
20230823,141200,612598920,5440,5440,5440,5440,0
|
|
20230823,141100,612598920,5440,5440,5440,5440,244
|
|
20230823,141000,611271560,5440,5440,5440,5440,329
|
|
20230823,140900,609481800,5430,5430,5430,5430,0
|
|
20230823,140800,609481800,5430,5430,5430,5430,0
|
|
20230823,140700,609481800,5430,5430,5430,5430,226
|
|
20230823,140600,608254620,5430,5440,5440,5430,381
|
|
20230823,140500,606185750,5440,5430,5440,5430,127
|
|
20230823,140400,605495370,5440,5440,5440,5440,144
|
|
20230823,140300,604712010,5440,5440,5440,5440,0
|
|
20230823,140200,604712010,5440,5440,5440,5440,226
|
|
20230823,140100,603482570,5440,5440,5440,5440,498
|
|
20230823,140000,600773450,5450,5450,5450,5450,0
|
|
20230823,135900,600773450,5450,5450,5450,5450,0
|
|
20230823,135800,600773450,5450,5450,5450,5450,118
|
|
20230823,135700,600130350,5460,5460,5460,5460,261
|
|
20230823,135600,598705290,5450,5450,5450,5450,100
|
|
20230823,135500,598160290,5460,5440,5460,5440,1158
|
|
20230823,135400,591846180,5450,5450,5450,5450,0
|
|
20230823,135300,591846180,5450,5450,5450,5450,113
|
|
20230823,135200,591230330,5450,5450,5450,5450,0
|
|
20230823,135100,591230330,5450,5450,5450,5450,0
|
|
20230823,135000,591230330,5450,5450,5450,5450,0
|
|
20230823,134900,591230330,5450,5450,5450,5450,42
|
|
20230823,134800,591001430,5450,5450,5450,5450,446
|
|
20230823,134700,588570730,5460,5460,5460,5460,0
|
|
20230823,134600,588570730,5460,5460,5460,5460,1
|
|
20230823,134500,588565270,5450,5460,5460,5450,318
|
|
20230823,134400,586831250,5470,5470,5470,5470,98
|
|
20230823,134300,586295190,5470,5470,5470,5470,0
|
|
20230823,134200,586295190,5470,5460,5470,5460,546
|
|
20230823,134100,583311910,5460,5470,5470,5460,119
|
|
20230823,134000,582661390,5470,5470,5470,5470,387
|
|
20230823,133900,580544500,5470,5470,5470,5470,108
|
|
20230823,133800,579953740,5470,5470,5470,5470,112
|
|
20230823,133700,579341100,5460,5460,5460,5460,0
|
|
20230823,133600,579341100,5460,5460,5460,5460,184
|
|
20230823,133500,578336460,5480,5480,5480,5480,0
|
|
20230823,133400,578336460,5480,5480,5480,5480,134
|
|
20230823,133300,577602140,5490,5490,5490,5490,0
|
|
20230823,133200,577602140,5490,5490,5490,5490,120
|
|
20230823,133100,576943340,5460,5470,5490,5440,6483
|
|
20230823,133000,541404230,5480,5460,5480,5450,3061
|
|
20230823,132900,524683840,5450,5450,5450,5450,240
|
|
20230823,132800,523375840,5450,5450,5450,5450,284
|
|
20230823,132700,521828040,5440,5450,5450,5440,9
|
|
20230823,132600,521779060,5450,5440,5460,5440,447
|
|
20230823,132500,519343630,5440,5440,5440,5440,201
|
|
20230823,132400,518250190,5440,5470,5470,5440,281
|
|
20230823,132300,516716940,5460,5460,5460,5460,167
|
|
20230823,132200,515805120,5460,5460,5460,5460,692
|
|
20230823,132100,512026800,5470,5470,5470,5470,96
|
|
20230823,132000,511501680,5440,5460,5460,5440,480
|
|
20230823,131900,508888120,5470,5470,5470,5470,202
|
|
20230823,131800,507783180,5460,5460,5460,5460,178
|
|
20230823,131700,506811300,5470,5470,5470,5470,302
|
|
20230823,131600,505159360,5470,5450,5470,5450,394
|
|
20230823,131500,503010740,5450,5450,5450,5450,1
|
|
20230823,131400,503005290,5440,5440,5450,5440,10
|
|
20230823,131300,502950880,5440,5440,5440,5440,590
|
|
20230823,131200,499741280,5450,5470,5470,5450,215
|
|
20230823,131100,498566690,5470,5470,5470,5470,0
|
|
20230823,131000,498566690,5470,5470,5470,5470,0
|
|
20230823,130900,498566690,5470,5430,5470,5430,493
|
|
20230823,130800,495877080,5430,5430,5430,5430,11
|
|
20230823,130700,495817350,5440,5430,5440,5400,12559
|
|
20230823,130600,427859450,5440,5440,5440,5430,1302
|
|
20230823,130500,420789570,5430,5430,5430,5430,10
|
|
20230823,130400,420735270,5440,5440,5440,5440,0
|
|
20230823,130300,420735270,5440,5450,5450,5440,300
|
|
20230823,130200,419102270,5450,5450,5450,5440,1169
|
|
20230823,130100,412742880,5460,5460,5460,5460,111
|
|
20230823,130000,412136820,5460,5460,5460,5460,100
|
|
20230823,125900,411590820,5460,5460,5460,5460,0
|
|
20230823,125800,411590820,5460,5460,5460,5460,1
|
|
20230823,125700,411585360,5450,5450,5450,5450,1
|
|
20230823,125600,411579910,5450,5450,5450,5450,613
|
|
20230823,125500,408239060,5450,5450,5450,5450,0
|
|
20230823,125400,408239060,5450,5450,5450,5450,0
|
|
20230823,125300,408239060,5450,5450,5450,5450,5
|
|
20230823,125200,408211810,5450,5450,5450,5450,152
|
|
20230823,125100,407383410,5450,5450,5450,5450,605
|
|
20230823,125000,404086160,5440,5440,5440,5440,226
|
|
20230823,124900,402856720,5450,5450,5450,5450,0
|
|
20230823,124800,402856720,5450,5450,5450,5450,1
|
|
20230823,124700,402851270,5450,5450,5450,5450,2
|
|
20230823,124600,402840370,5450,5450,5450,5450,0
|
|
20230823,124500,402840370,5450,5450,5460,5450,1130
|
|
20230823,124400,396680900,5450,5450,5450,5450,0
|
|
20230823,124300,396680900,5450,5460,5460,5450,500
|
|
20230823,124200,393955850,5470,5470,5470,5470,1
|
|
20230823,124100,393950380,5460,5470,5470,5460,346
|
|
20230823,124000,392058270,5470,5470,5470,5470,90
|
|
20230823,123900,391565970,5480,5480,5480,5480,122
|
|
20230823,123800,390897410,5480,5480,5480,5480,0
|
|
20230823,123700,390897410,5480,5480,5480,5480,0
|
|
20230823,123600,390897410,5480,5480,5480,5480,5
|
|
20230823,123500,390870010,5480,5480,5480,5480,1
|
|
20230823,123400,390864530,5480,5480,5480,5480,1
|
|
20230823,123300,390859050,5470,5470,5470,5470,222
|
|
20230823,123200,389644710,5470,5470,5470,5470,0
|
|
20230823,123100,389644710,5470,5460,5470,5460,91
|
|
20230823,123000,389146950,5460,5460,5460,5460,286
|
|
20230823,122900,387585390,5460,5460,5460,5460,2
|
|
20230823,122800,387574470,5450,5450,5450,5450,732
|
|
20230823,122700,383585070,5450,5450,5450,5450,0
|
|
20230823,122600,383585070,5450,5450,5450,5450,0
|
|
20230823,122500,383585070,5450,5450,5450,5450,19
|
|
20230823,122400,383481520,5450,5450,5450,5450,0
|
|
20230823,122300,383481520,5450,5450,5450,5450,0
|
|
20230823,122200,383481520,5450,5450,5450,5450,55
|
|
20230823,122100,383181770,5450,5440,5450,5440,51
|
|
20230823,122000,382904320,5440,5440,5440,5440,0
|
|
20230823,121900,382904320,5440,5440,5440,5440,0
|
|
20230823,121800,382904320,5440,5440,5440,5440,10
|
|
20230823,121700,382849920,5440,5440,5440,5440,40
|
|
20230823,121600,382632320,5450,5450,5450,5450,1
|
|
20230823,121500,382626870,5440,5440,5440,5440,284
|
|
20230823,121400,381081910,5440,5450,5450,5440,2235
|
|
20230823,121300,368909370,5460,5460,5460,5460,92
|
|
20230823,121200,368407050,5450,5460,5460,5450,740
|
|
20230823,121100,364368650,5460,5460,5460,5460,0
|
|
20230823,121000,364368650,5460,5460,5460,5460,0
|
|
20230823,120900,364368650,5460,5460,5460,5460,1
|
|
20230823,120800,364363190,5450,5450,5450,5450,0
|
|
20230823,120700,364363190,5450,5450,5450,5450,0
|
|
20230823,120600,364363190,5450,5450,5450,5450,0
|
|
20230823,120500,364363190,5450,5450,5450,5450,0
|
|
20230823,120400,364363190,5450,5450,5450,5450,0
|
|
20230823,120300,364363190,5450,5450,5450,5450,0
|
|
20230823,120200,364363190,5450,5450,5450,5450,1526
|
|
20230823,120100,356046490,5460,5460,5460,5460,0
|
|
20230823,120000,356046490,5460,5450,5460,5450,441
|
|
20230823,115900,353640200,5460,5460,5460,5460,0
|
|
20230823,115800,353640200,5460,5460,5460,5460,65
|
|
20230823,115700,353285300,5460,5460,5460,5460,1
|
|
20230823,115600,353279840,5460,5460,5460,5460,0
|
|
20230823,115500,353279840,5460,5460,5460,5460,1
|
|
20230823,115400,353274380,5470,5470,5470,5470,0
|
|
20230823,115300,353274380,5470,5470,5470,5470,0
|
|
20230823,115200,353274380,5470,5470,5470,5470,0
|
|
20230823,115100,353274380,5470,5470,5470,5470,0
|
|
20230823,115000,353274380,5470,5460,5470,5460,583
|
|
20230823,114900,350091190,5460,5460,5460,5450,171
|
|
20230823,114800,349158030,5460,5460,5460,5460,91
|
|
20230823,114700,348661170,5460,5460,5460,5460,479
|
|
20230823,114600,346045830,5460,5460,5460,5460,0
|
|
20230823,114500,346045830,5460,5460,5460,5460,0
|
|
20230823,114400,346045830,5460,5460,5460,5460,0
|
|
20230823,114300,346045830,5460,5460,5460,5460,90
|
|
20230823,114200,345554430,5460,5460,5460,5460,1150
|
|
20230823,114100,339275430,5470,5470,5470,5470,0
|
|
20230823,114000,339275430,5470,5470,5470,5470,1714
|
|
20230823,113900,329899850,5470,5470,5470,5470,3
|
|
20230823,113800,329883440,5470,5470,5470,5470,44
|
|
20230823,113700,329642760,5470,5460,5470,5460,250
|
|
20230823,113600,328276160,5460,5460,5460,5460,294
|
|
20230823,113500,326670920,5470,5470,5470,5470,50
|
|
20230823,113400,326397420,5470,5470,5470,5470,0
|
|
20230823,113300,326397420,5470,5470,5470,5470,0
|
|
20230823,113200,326397420,5470,5470,5470,5470,0
|
|
20230823,113100,326397420,5470,5470,5470,5470,102
|
|
20230823,113000,325839480,5460,5460,5460,5460,164
|
|
20230823,112900,324944040,5460,5460,5460,5460,0
|
|
20230823,112800,324944040,5460,5460,5460,5460,0
|
|
20230823,112700,324944040,5460,5460,5460,5460,0
|
|
20230823,112600,324944040,5460,5460,5460,5460,111
|
|
20230823,112500,324337980,5460,5460,5460,5460,0
|
|
20230823,112400,324337980,5460,5460,5460,5460,210
|
|
20230823,112300,323191380,5470,5470,5470,5470,0
|
|
20230823,112200,323191380,5470,5470,5470,5470,0
|
|
20230823,112100,323191380,5470,5470,5470,5470,0
|
|
20230823,112000,323191380,5470,5470,5470,5470,2
|
|
20230823,111900,323180440,5440,5440,5440,5440,341
|
|
20230823,111800,321325400,5470,5470,5470,5470,0
|
|
20230823,111700,321325400,5470,5470,5470,5470,1
|
|
20230823,111600,321319930,5440,5460,5460,5440,599
|
|
20230823,111500,318056870,5450,5450,5450,5450,0
|
|
20230823,111400,318056870,5450,5450,5450,5450,60
|
|
20230823,111300,317729870,5460,5450,5460,5450,297
|
|
20230823,111200,316111210,5450,5450,5450,5450,161
|
|
20230823,111100,315233760,5450,5440,5450,5440,867
|
|
20230823,111000,310516970,5450,5450,5450,5450,1
|
|
20230823,110900,310511520,5460,5460,5460,5440,11
|
|
20230823,110800,310451640,5450,5450,5450,5450,7
|
|
20230823,110700,310413490,5450,5450,5450,5450,24
|
|
20230823,110600,310282690,5450,5450,5450,5450,107
|
|
20230823,110500,309699540,5450,5450,5450,5450,89
|
|
20230823,110400,309214490,5450,5450,5450,5450,0
|
|
20230823,110300,309214490,5450,5450,5450,5440,800
|
|
20230823,110200,304861590,5450,5460,5480,5450,884
|
|
20230823,110100,300030140,5450,5450,5450,5450,199
|
|
20230823,110000,298945590,5450,5450,5450,5450,0
|
|
20230823,105900,298945590,5450,5450,5450,5450,0
|
|
20230823,105800,298945590,5450,5450,5450,5450,154
|
|
20230823,105700,298106290,5440,5440,5440,5440,0
|
|
20230823,105600,298106290,5440,5440,5440,5440,0
|
|
20230823,105500,298106290,5440,5430,5470,5430,387
|
|
20230823,105400,295997280,5450,5450,5450,5450,105
|
|
20230823,105300,295425030,5440,5440,5440,5440,718
|
|
20230823,105200,291519110,5440,5450,5450,5440,495
|
|
20230823,105100,288825390,5450,5450,5450,5450,0
|
|
20230823,105000,288825390,5450,5450,5450,5450,0
|
|
20230823,104900,288825390,5450,5450,5450,5450,0
|
|
20230823,104800,288825390,5450,5440,5450,5430,816
|
|
20230823,104700,284386520,5450,5450,5450,5450,0
|
|
20230823,104600,284386520,5450,5440,5450,5440,3656
|
|
20230823,104500,264496740,5440,5450,5450,5440,90
|
|
20230823,104400,264006540,5440,5460,5460,5440,140
|
|
20230823,104300,263242830,5470,5470,5470,5470,0
|
|
20230823,104200,263242830,5470,5470,5470,5470,0
|
|
20230823,104100,263242830,5470,5460,5470,5460,102
|
|
20230823,104000,262685900,5460,5450,5460,5450,102
|
|
20230823,103900,262129990,5450,5450,5450,5450,0
|
|
20230823,103800,262129990,5450,5450,5450,5450,91
|
|
20230823,103700,261634040,5460,5450,5460,5450,466
|
|
20230823,103600,259093450,5440,5450,5450,5440,213
|
|
20230823,103500,257933010,5450,5450,5450,5450,0
|
|
20230823,103400,257933010,5450,5450,5450,5450,225
|
|
20230823,103300,256706760,5440,5440,5440,5440,442
|
|
20230823,103200,254302280,5440,5440,5440,5440,1301
|
|
20230823,103100,247224840,5450,5440,5450,5440,595
|
|
20230823,103000,243988020,5440,5440,5440,5440,349
|
|
20230823,102900,242089460,5450,5440,5450,5440,1145
|
|
20230823,102800,235856520,5440,5440,5440,5440,317
|
|
20230823,102700,234132040,5450,5450,5450,5450,2
|
|
20230823,102600,234121140,5450,5450,5450,5450,95
|
|
20230823,102500,233603390,5440,5450,5450,5440,271
|
|
20230823,102400,232128300,5460,5460,5460,5460,1
|
|
20230823,102300,232122840,5460,5460,5460,5460,1
|
|
20230823,102200,232117380,5450,5450,5450,5450,0
|
|
20230823,102100,232117380,5450,5450,5450,5450,0
|
|
20230823,102000,232117380,5450,5450,5450,5450,186
|
|
20230823,101900,231103680,5450,5470,5470,5450,189
|
|
20230823,101800,230071770,5470,5470,5470,5470,0
|
|
20230823,101700,230071770,5470,5470,5470,5470,0
|
|
20230823,101600,230071770,5470,5470,5470,5470,30
|
|
20230823,101500,229907670,5470,5440,5470,5440,938
|
|
20230823,101400,224804920,5440,5440,5440,5430,237
|
|
20230823,101300,223517940,5440,5440,5440,5440,15
|
|
20230823,101200,223436340,5440,5440,5440,5440,0
|
|
20230823,101100,223436340,5440,5460,5460,5440,1997
|
|
20230823,101000,212554770,5460,5460,5460,5460,2
|
|
20230823,100900,212543850,5460,5460,5460,5460,20
|
|
20230823,100800,212434650,5460,5450,5460,5450,1001
|
|
20230823,100700,206979190,5460,5460,5460,5460,125
|
|
20230823,100600,206296690,5450,5450,5450,5450,2
|
|
20230823,100500,206285790,5450,5450,5450,5450,986
|
|
20230823,100400,200912090,5450,5440,5450,5430,3383
|
|
20230823,100300,182507830,5430,5430,5440,5430,269
|
|
20230823,100200,181046280,5430,5430,5430,5430,0
|
|
20230823,100100,181046280,5430,5430,5430,5430,127
|
|
20230823,100000,180356670,5430,5430,5430,5430,323
|
|
20230823,095900,178602780,5440,5440,5440,5440,3
|
|
20230823,095800,178586460,5440,5430,5440,5430,589
|
|
20230823,095700,175388170,5430,5440,5440,5430,96
|
|
20230823,095600,174866840,5440,5430,5440,5430,297
|
|
20230823,095500,173253870,5440,5430,5440,5430,140
|
|
20230823,095400,172493150,5430,5430,5430,5430,404
|
|
20230823,095300,170299430,5440,5430,5440,5430,45
|
|
20230823,095200,170055070,5440,5430,5440,5430,259
|
|
20230823,095100,168648680,5430,5430,5430,5430,100
|
|
20230823,095000,168105680,5440,5440,5440,5430,1872
|
|
20230823,094900,157927560,5450,5450,5450,5450,2
|
|
20230823,094800,157916660,5450,5450,5450,5450,379
|
|
20230823,094700,155851110,5460,5460,5460,5460,120
|
|
20230823,094600,155195910,5450,5450,5450,5450,60
|
|
20230823,094500,154868910,5460,5460,5460,5460,747
|
|
20230823,094400,150790290,5460,5460,5460,5460,101
|
|
20230823,094300,150238830,5460,5460,5460,5450,1822
|
|
20230823,094200,140308910,5460,5460,5460,5460,0
|
|
20230823,094100,140308910,5460,5460,5460,5460,0
|
|
20230823,094000,140308910,5460,5460,5460,5460,260
|
|
20230823,093900,138889310,5470,5470,5470,5470,582
|
|
20230823,093800,135705770,5460,5460,5460,5460,0
|
|
20230823,093700,135705770,5460,5500,5500,5460,160
|
|
20230823,093600,134829210,5490,5490,5490,5490,132
|
|
20230823,093500,134104530,5490,5490,5490,5490,1
|
|
20230823,093400,134099040,5490,5490,5490,5490,0
|
|
20230823,093300,134099040,5490,5490,5490,5490,127
|
|
20230823,093200,133401810,5490,5500,5500,5490,948
|
|
20230823,093100,128191290,5500,5480,5500,5480,52
|
|
20230823,093000,127906310,5470,5490,5490,5460,844
|
|
20230823,092900,123285170,5480,5480,5480,5480,0
|
|
20230823,092800,123285170,5480,5480,5480,5480,182
|
|
20230823,092700,122287810,5480,5480,5480,5470,320
|
|
20230823,092600,120536310,5490,5490,5490,5490,91
|
|
20230823,092500,120036720,5500,5500,5500,5500,1
|
|
20230823,092400,120031220,5480,5500,5500,5480,501
|
|
20230823,092300,117282380,5500,5490,5500,5490,467
|
|
20230823,092200,114715760,5490,5490,5490,5490,0
|
|
20230823,092100,114715760,5490,5490,5490,5480,192
|
|
20230823,092000,113663580,5490,5490,5490,5490,0
|
|
20230823,091900,113663580,5490,5500,5500,5490,4
|
|
20230823,091800,113641610,5480,5480,5480,5480,111
|
|
20230823,091700,113033330,5490,5480,5490,5480,310
|
|
20230823,091600,111331470,5490,5470,5490,5470,2
|
|
20230823,091500,111320510,5470,5470,5470,5460,192
|
|
20230823,091400,110271180,5470,5480,5480,5450,694
|
|
20230823,091300,106479670,5480,5480,5480,5480,1
|
|
20230823,091200,106474190,5470,5480,5480,5470,1071
|
|
20230823,091100,100607220,5490,5460,5500,5460,826
|
|
20230823,091000,96087530,5470,5470,5470,5440,2087
|
|
20230823,090900,84692220,5470,5470,5470,5470,1
|
|
20230823,090800,84686750,5470,5470,5470,5470,206
|
|
20230823,090700,83559930,5460,5480,5490,5460,92
|
|
20230823,090600,83057560,5450,5450,5460,5440,552
|
|
20230823,090500,80050180,5440,5450,5460,5440,967
|
|
20230823,090400,74782550,5430,5450,5450,5430,764
|
|
20230823,090300,70624990,5450,5440,5470,5430,4540
|
|
20230823,090200,45926390,5450,5460,5470,5450,357
|
|
20230823,090100,43977620,5460,5430,5460,5430,2746
|
|
20230823,090000,29043990,5430,5450,5520,5430,5331
|