675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201200,678561790,5190,5190,5190,5190,1898
|
|
20230808,201100,678561790,5190,5190,5190,5190,0
|
|
20230808,201000,678561790,5190,5190,5190,5190,0
|
|
20230808,200900,678561790,5190,5190,5190,5190,0
|
|
20230808,200800,678561790,5190,5190,5190,5190,0
|
|
20230808,200700,678561790,5190,5190,5190,5190,0
|
|
20230808,200600,678561790,5190,5190,5190,5190,0
|
|
20230808,200500,678561790,5190,5190,5190,5190,0
|
|
20230808,200400,678561790,5190,5190,5190,5190,0
|
|
20230808,200300,678561790,5190,5190,5190,5190,0
|
|
20230808,200200,678561790,5190,5190,5190,5190,0
|
|
20230808,200100,678561790,5190,5190,5190,5190,0
|
|
20230808,200000,678561790,5190,5190,5190,5190,0
|
|
20230808,195900,678561790,5190,5190,5190,5190,0
|
|
20230808,195800,678561790,5190,5190,5190,5190,0
|
|
20230808,195700,678561790,5190,5190,5190,5190,0
|
|
20230808,195600,678561790,5190,5190,5190,5190,0
|
|
20230808,195500,678561790,5190,5190,5190,5190,0
|
|
20230808,195400,678561790,5190,5190,5190,5190,0
|
|
20230808,195300,678561790,5190,5190,5190,5190,0
|
|
20230808,195200,678561790,5190,5190,5190,5190,0
|
|
20230808,195100,678561790,5190,5190,5190,5190,0
|
|
20230808,195000,678561790,5190,5190,5190,5190,0
|
|
20230808,194900,678561790,5190,5190,5190,5190,0
|
|
20230808,194800,678561790,5190,5190,5190,5190,0
|
|
20230808,194700,678561790,5190,5190,5190,5190,0
|
|
20230808,194600,678561790,5190,5190,5190,5190,0
|
|
20230808,194500,678561790,5190,5190,5190,5190,0
|
|
20230808,194400,678561790,5190,5190,5190,5190,0
|
|
20230808,194300,678561790,5190,5190,5190,5190,0
|
|
20230808,194200,678561790,5190,5190,5190,5190,1898
|
|
20230808,194100,678561790,5190,5190,5190,5190,0
|
|
20230808,194000,678561790,5190,5190,5190,5190,0
|
|
20230808,193900,678561790,5190,5190,5190,5190,0
|
|
20230808,193800,678561790,5190,5190,5190,5190,0
|
|
20230808,193700,678561790,5190,5190,5190,5190,0
|
|
20230808,193600,678561790,5190,5190,5190,5190,0
|
|
20230808,193500,678561790,5190,5190,5190,5190,0
|
|
20230808,193400,678561790,5190,5190,5190,5190,0
|
|
20230808,193300,678561790,5190,5190,5190,5190,0
|
|
20230808,193200,678561790,5190,5190,5190,5190,0
|
|
20230808,193100,678561790,5190,5190,5190,5190,0
|
|
20230808,193000,678561790,5190,5190,5190,5190,0
|
|
20230808,192900,678561790,5190,5190,5190,5190,0
|
|
20230808,192800,678561790,5190,5190,5190,5190,0
|
|
20230808,192700,678561790,5190,5190,5190,5190,0
|
|
20230808,192600,678561790,5190,5190,5190,5190,0
|
|
20230808,192500,678561790,5190,5190,5190,5190,0
|
|
20230808,192400,678561790,5190,5190,5190,5190,0
|
|
20230808,192300,678561790,5190,5190,5190,5190,0
|
|
20230808,192200,678561790,5190,5190,5190,5190,0
|
|
20230808,192100,678561790,5190,5190,5190,5190,0
|
|
20230808,192000,678561790,5190,5190,5190,5190,0
|
|
20230808,191900,678561790,5190,5190,5190,5190,0
|
|
20230808,191800,678561790,5190,5190,5190,5190,0
|
|
20230808,191700,678561790,5190,5190,5190,5190,0
|
|
20230808,191600,678561790,5190,5190,5190,5190,0
|
|
20230808,191500,678561790,5190,5190,5190,5190,0
|
|
20230808,191400,678561790,5190,5190,5190,5190,0
|
|
20230808,191300,678561790,5190,5190,5190,5190,0
|
|
20230808,191200,678561790,5190,5190,5190,5190,1898
|
|
20230808,191100,678561790,5190,5190,5190,5190,0
|
|
20230808,191000,678561790,5190,5190,5190,5190,0
|
|
20230808,190900,678561790,5190,5190,5190,5190,0
|
|
20230808,190800,678561790,5190,5190,5190,5190,0
|
|
20230808,190700,678561790,5190,5190,5190,5190,0
|
|
20230808,190600,678561790,5190,5190,5190,5190,0
|
|
20230808,190500,678561790,5190,5190,5190,5190,0
|
|
20230808,190400,678561790,5190,5190,5190,5190,0
|
|
20230808,190300,678561790,5190,5190,5190,5190,0
|
|
20230808,190200,678561790,5190,5190,5190,5190,0
|
|
20230808,190100,678561790,5190,5190,5190,5190,0
|
|
20230808,190000,678561790,5190,5190,5190,5190,0
|
|
20230808,185900,678561790,5190,5190,5190,5190,0
|
|
20230808,185800,678561790,5190,5190,5190,5190,0
|
|
20230808,185700,678561790,5190,5190,5190,5190,0
|
|
20230808,185600,678561790,5190,5190,5190,5190,0
|
|
20230808,185500,678561790,5190,5190,5190,5190,0
|
|
20230808,185400,678561790,5190,5190,5190,5190,0
|
|
20230808,185300,678561790,5190,5190,5190,5190,0
|
|
20230808,185200,678561790,5190,5190,5190,5190,0
|
|
20230808,185100,678561790,5190,5190,5190,5190,0
|
|
20230808,185000,678561790,5190,5190,5190,5190,0
|
|
20230808,184900,678561790,5190,5190,5190,5190,0
|
|
20230808,184800,678561790,5190,5190,5190,5190,0
|
|
20230808,184700,678561790,5190,5190,5190,5190,0
|
|
20230808,184600,678561790,5190,5190,5190,5190,0
|
|
20230808,184500,678561790,5190,5190,5190,5190,0
|
|
20230808,184400,678561790,5190,5190,5190,5190,0
|
|
20230808,184300,678561790,5190,5190,5190,5190,0
|
|
20230808,184200,678561790,5190,5190,5190,5190,1898
|
|
20230808,184100,678561790,5190,5190,5190,5190,0
|
|
20230808,184000,678561790,5190,5190,5190,5190,0
|
|
20230808,183900,678561790,5190,5190,5190,5190,0
|
|
20230808,183800,678561790,5190,5190,5190,5190,0
|
|
20230808,183700,678561790,5190,5190,5190,5190,0
|
|
20230808,183600,678561790,5190,5190,5190,5190,0
|
|
20230808,183500,678561790,5190,5190,5190,5190,0
|
|
20230808,183400,678561790,5190,5190,5190,5190,0
|
|
20230808,183300,678561790,5190,5190,5190,5190,0
|
|
20230808,183200,678561790,5190,5190,5190,5190,0
|
|
20230808,183100,678561790,5190,5190,5190,5190,0
|
|
20230808,183000,678561790,5190,5190,5190,5190,0
|
|
20230808,182900,678561790,5190,5190,5190,5190,0
|
|
20230808,182800,678561790,5190,5190,5190,5190,0
|
|
20230808,182700,678561790,5190,5190,5190,5190,0
|
|
20230808,182600,678561790,5190,5190,5190,5190,0
|
|
20230808,182500,678561790,5190,5190,5190,5190,0
|
|
20230808,182400,678561790,5190,5190,5190,5190,0
|
|
20230808,182300,678561790,5190,5190,5190,5190,0
|
|
20230808,182200,678561790,5190,5190,5190,5190,0
|
|
20230808,182100,678561790,5190,5190,5190,5190,0
|
|
20230808,182000,678561790,5190,5190,5190,5190,0
|
|
20230808,181900,678561790,5190,5190,5190,5190,0
|
|
20230808,181800,678561790,5190,5190,5190,5190,0
|
|
20230808,181700,678561790,5190,5190,5190,5190,0
|
|
20230808,181600,678561790,5190,5190,5190,5190,0
|
|
20230808,181500,678561790,5190,5190,5190,5190,0
|
|
20230808,181400,678561790,5190,5190,5190,5190,0
|
|
20230808,181300,678561790,5190,5190,5190,5190,0
|
|
20230808,181200,678561790,5190,5190,5190,5190,1898
|
|
20230808,181100,678561790,5190,5190,5190,5190,0
|
|
20230808,181000,678561790,5190,5190,5190,5190,0
|
|
20230808,180900,678561790,5190,5190,5190,5190,0
|
|
20230808,180800,678561790,5190,5190,5190,5190,0
|
|
20230808,180700,678561790,5190,5190,5190,5190,0
|
|
20230808,180600,678561790,5190,5190,5190,5190,0
|
|
20230808,180500,678561790,5190,5190,5190,5190,0
|
|
20230808,180400,678561790,5190,5190,5190,5190,0
|
|
20230808,180300,678561790,5190,5190,5190,5190,0
|
|
20230808,180200,678561790,5190,5190,5190,5190,0
|
|
20230808,180100,678561790,5190,5190,5190,5190,0
|
|
20230808,180000,678561790,5190,5190,5190,5190,0
|
|
20230808,175900,678561790,5190,5190,5190,5190,0
|
|
20230808,175800,678561790,5190,5190,5190,5190,0
|
|
20230808,175700,678561790,5190,5190,5190,5190,0
|
|
20230808,175600,678561790,5190,5190,5190,5190,0
|
|
20230808,175500,678561790,5190,5190,5190,5190,0
|
|
20230808,175400,678561790,5190,5190,5190,5190,0
|
|
20230808,175300,678561790,5190,5190,5190,5190,0
|
|
20230808,175200,678561790,5190,5190,5190,5190,0
|
|
20230808,175100,678561790,5190,5190,5190,5190,0
|
|
20230808,175000,678561790,5190,5190,5190,5190,0
|
|
20230808,174900,678561790,5190,5190,5190,5190,0
|
|
20230808,174800,678561790,5190,5190,5190,5190,0
|
|
20230808,174700,678561790,5190,5190,5190,5190,0
|
|
20230808,174600,678561790,5190,5190,5190,5190,0
|
|
20230808,174500,678561790,5190,5190,5190,5190,0
|
|
20230808,174400,678561790,5190,5190,5190,5190,0
|
|
20230808,174300,678561790,5190,5190,5190,5190,0
|
|
20230808,174200,678561790,5190,5190,5190,5190,1898
|
|
20230808,174100,678561790,5190,5190,5190,5190,0
|
|
20230808,174000,678561790,5190,5190,5190,5190,0
|
|
20230808,173900,678561790,5190,5190,5190,5190,0
|
|
20230808,173800,678561790,5190,5190,5190,5190,0
|
|
20230808,173700,678561790,5190,5190,5190,5190,0
|
|
20230808,173600,678561790,5190,5190,5190,5190,0
|
|
20230808,173500,678561790,5190,5190,5190,5190,0
|
|
20230808,173400,678561790,5190,5190,5190,5190,0
|
|
20230808,173300,678561790,5190,5190,5190,5190,0
|
|
20230808,173200,678561790,5190,5190,5190,5190,0
|
|
20230808,173100,678561790,5190,5190,5190,5190,0
|
|
20230808,173000,678561790,5190,5190,5190,5190,0
|
|
20230808,172900,678561790,5190,5190,5190,5190,0
|
|
20230808,172800,678561790,5190,5190,5190,5190,0
|
|
20230808,172700,678561790,5190,5190,5190,5190,0
|
|
20230808,172600,678561790,5190,5190,5190,5190,0
|
|
20230808,172500,678561790,5190,5190,5190,5190,0
|
|
20230808,172400,678561790,5190,5190,5190,5190,0
|
|
20230808,172300,678561790,5190,5190,5190,5190,0
|
|
20230808,172200,678561790,5190,5190,5190,5190,0
|
|
20230808,172100,678561790,5190,5190,5190,5190,0
|
|
20230808,172000,678561790,5190,5190,5190,5190,0
|
|
20230808,171900,678561790,5190,5190,5190,5190,0
|
|
20230808,171800,678561790,5190,5190,5190,5190,0
|
|
20230808,171700,678561790,5190,5190,5190,5190,0
|
|
20230808,171600,678561790,5190,5190,5190,5190,0
|
|
20230808,171500,678561790,5190,5190,5190,5190,0
|
|
20230808,171400,678561790,5190,5190,5190,5190,0
|
|
20230808,171300,678561790,5190,5190,5190,5190,0
|
|
20230808,171200,678561790,5190,5190,5190,5190,1898
|
|
20230808,171100,678561790,5190,5190,5190,5190,0
|
|
20230808,171000,678561790,5190,5190,5190,5190,0
|
|
20230808,170900,678561790,5190,5190,5190,5190,0
|
|
20230808,170800,678561790,5190,5190,5190,5190,0
|
|
20230808,170700,678561790,5190,5190,5190,5190,0
|
|
20230808,170600,678561790,5190,5190,5190,5190,0
|
|
20230808,170500,678561790,5190,5190,5190,5190,0
|
|
20230808,170400,678561790,5190,5190,5190,5190,0
|
|
20230808,170300,678561790,5190,5190,5190,5190,0
|
|
20230808,170200,678561790,5190,5190,5190,5190,0
|
|
20230808,170100,678561790,5190,5190,5190,5190,0
|
|
20230808,170000,678561790,5190,5190,5190,5190,0
|
|
20230808,165900,678561790,5190,5190,5190,5190,0
|
|
20230808,165800,678561790,5190,5190,5190,5190,0
|
|
20230808,165700,678561790,5190,5190,5190,5190,0
|
|
20230808,165600,678561790,5190,5190,5190,5190,0
|
|
20230808,165500,678561790,5190,5190,5190,5190,0
|
|
20230808,165400,678561790,5190,5190,5190,5190,0
|
|
20230808,165300,678561790,5190,5190,5190,5190,0
|
|
20230808,165200,678561790,5190,5190,5190,5190,0
|
|
20230808,165100,678561790,5190,5190,5190,5190,0
|
|
20230808,165000,678561790,5190,5190,5190,5190,0
|
|
20230808,164900,678561790,5190,5190,5190,5190,0
|
|
20230808,164800,678561790,5190,5190,5190,5190,0
|
|
20230808,164700,678561790,5190,5190,5190,5190,0
|
|
20230808,164600,678561790,5190,5190,5190,5190,0
|
|
20230808,164500,678561790,5190,5190,5190,5190,0
|
|
20230808,164400,678561790,5190,5190,5190,5190,0
|
|
20230808,164300,678561790,5190,5190,5190,5190,0
|
|
20230808,164200,678561790,5190,5190,5190,5190,1898
|
|
20230808,164100,678561790,5190,5190,5190,5190,0
|
|
20230808,164000,678561790,5190,5190,5190,5190,0
|
|
20230808,163900,678561790,5190,5190,5190,5190,0
|
|
20230808,163800,678561790,5190,5190,5190,5190,0
|
|
20230808,163700,678561790,5190,5190,5190,5190,0
|
|
20230808,163600,678561790,5190,5190,5190,5190,0
|
|
20230808,163500,678561790,5190,5190,5190,5190,0
|
|
20230808,163400,678561790,5190,5190,5190,5190,0
|
|
20230808,163300,678561790,5190,5190,5190,5190,0
|
|
20230808,163200,678561790,5190,5190,5190,5190,0
|
|
20230808,163100,678561790,5190,5190,5190,5190,0
|
|
20230808,163000,678561790,5190,5190,5190,5190,0
|
|
20230808,162900,678561790,5190,5190,5190,5190,0
|
|
20230808,162800,678561790,5190,5190,5190,5190,0
|
|
20230808,162700,678561790,5190,5190,5190,5190,0
|
|
20230808,162600,678561790,5190,5190,5190,5190,0
|
|
20230808,162500,678561790,5190,5190,5190,5190,0
|
|
20230808,162400,678561790,5190,5190,5190,5190,0
|
|
20230808,162300,678561790,5190,5190,5190,5190,0
|
|
20230808,162200,678561790,5190,5190,5190,5190,0
|
|
20230808,162100,678561790,5190,5190,5190,5190,0
|
|
20230808,162000,678561790,5190,5190,5190,5190,0
|
|
20230808,161900,678561790,5190,5190,5190,5190,0
|
|
20230808,161800,678561790,5190,5190,5190,5190,0
|
|
20230808,161700,678561790,5190,5190,5190,5190,0
|
|
20230808,161600,678561790,5190,5190,5190,5190,0
|
|
20230808,161500,678561790,5190,5190,5190,5190,0
|
|
20230808,161400,678561790,5190,5190,5190,5190,0
|
|
20230808,161300,678561790,5190,5190,5190,5190,0
|
|
20230808,161200,678561790,5190,5190,5190,5190,1898
|
|
20230808,161100,678561790,5190,5190,5190,5190,0
|
|
20230808,161000,678561790,5190,5190,5190,5190,0
|
|
20230808,160900,678561790,5190,5190,5190,5190,0
|
|
20230808,160800,678561790,5190,5190,5190,5190,0
|
|
20230808,160700,678561790,5190,5190,5190,5190,0
|
|
20230808,160600,678561790,5190,5190,5190,5190,0
|
|
20230808,160500,678561790,5190,5190,5190,5190,0
|
|
20230808,160400,678561790,5190,5190,5190,5190,0
|
|
20230808,160300,678561790,5190,5190,5190,5190,0
|
|
20230808,160200,678561790,5190,5190,5190,5190,0
|
|
20230808,160100,678561790,5190,5190,5190,5190,0
|
|
20230808,160000,678561790,5190,5190,5190,5190,0
|
|
20230808,155900,678561790,5190,5190,5190,5190,0
|
|
20230808,155800,678561790,5190,5190,5190,5190,0
|
|
20230808,155700,678561790,5190,5190,5190,5190,0
|
|
20230808,155600,678561790,5190,5190,5190,5190,0
|
|
20230808,155500,678561790,5190,5190,5190,5190,0
|
|
20230808,155400,678561790,5190,5190,5190,5190,0
|
|
20230808,155300,678561790,5190,5190,5190,5190,0
|
|
20230808,155200,678561790,5190,5190,5190,5190,0
|
|
20230808,155100,678561790,5190,5190,5190,5190,0
|
|
20230808,155000,678561790,5190,5190,5190,5190,0
|
|
20230808,154900,678561790,5190,5190,5190,5190,0
|
|
20230808,154800,678561790,5190,5190,5190,5190,0
|
|
20230808,154700,678561790,5190,5190,5190,5190,0
|
|
20230808,154600,678561790,5190,5190,5190,5190,0
|
|
20230808,154500,678561790,5190,5190,5190,5190,0
|
|
20230808,154400,678561790,5190,5190,5190,5190,0
|
|
20230808,154300,678561790,5190,5190,5190,5190,0
|
|
20230808,154200,678561790,5190,5190,5190,5190,1898
|
|
20230808,154100,678561790,5190,5190,5190,5190,0
|
|
20230808,154000,678561790,5190,5190,5190,5190,0
|
|
20230808,153900,678561790,5190,5190,5190,5190,0
|
|
20230808,153800,678561790,5190,5190,5190,5190,0
|
|
20230808,153700,678561790,5190,5190,5190,5190,0
|
|
20230808,153600,678561790,5190,5190,5190,5190,0
|
|
20230808,153500,678561790,5190,5190,5190,5190,0
|
|
20230808,153400,678561790,5190,5190,5190,5190,0
|
|
20230808,153300,678561790,5190,5190,5190,5190,0
|
|
20230808,153200,678561790,5190,5190,5190,5190,0
|
|
20230808,153100,678561790,5190,5190,5190,5190,0
|
|
20230808,153000,678561790,5190,5190,5190,5190,1898
|
|
20230808,152900,668711170,5190,5190,5190,5190,0
|
|
20230808,152800,668711170,5190,5190,5190,5190,0
|
|
20230808,152700,668711170,5190,5190,5190,5190,0
|
|
20230808,152600,668711170,5190,5190,5190,5190,0
|
|
20230808,152500,668711170,5190,5190,5190,5190,0
|
|
20230808,152400,668711170,5190,5190,5190,5190,0
|
|
20230808,152300,668711170,5190,5190,5190,5190,0
|
|
20230808,152200,668711170,5190,5190,5190,5190,0
|
|
20230808,152100,668711170,5190,5190,5190,5190,0
|
|
20230808,152000,668711170,5190,5190,5190,5190,0
|
|
20230808,151900,668711170,5190,5170,5190,5160,2010
|
|
20230808,151800,658306080,5170,5170,5170,5160,685
|
|
20230808,151700,654767180,5160,5160,5160,5160,16
|
|
20230808,151600,654684620,5130,5130,5130,5130,200
|
|
20230808,151500,653658620,5150,5150,5150,5150,0
|
|
20230808,151400,653658620,5150,5150,5150,5150,0
|
|
20230808,151300,653658620,5150,5150,5150,5150,0
|
|
20230808,151200,653658620,5150,5150,5150,5150,11
|
|
20230808,151100,653601970,5130,5130,5130,5130,0
|
|
20230808,151000,653601970,5130,5130,5130,5130,0
|
|
20230808,150900,653601970,5130,5130,5130,5130,0
|
|
20230808,150800,653601970,5130,5130,5130,5130,2
|
|
20230808,150700,653591710,5130,5140,5140,5130,1800
|
|
20230808,150600,644355710,5150,5150,5150,5150,25
|
|
20230808,150500,644226960,5140,5140,5140,5140,100
|
|
20230808,150400,643712960,5140,5140,5140,5140,600
|
|
20230808,150300,640628960,5170,5170,5170,5170,0
|
|
20230808,150200,640628960,5170,5170,5170,5170,1175
|
|
20230808,150100,634554210,5170,5160,5170,5160,827
|
|
20230808,150000,630278830,5150,5140,5150,5140,29
|
|
20230808,145900,630129600,5140,5140,5140,5140,0
|
|
20230808,145800,630129600,5140,5140,5140,5140,0
|
|
20230808,145700,630129600,5140,5140,5140,5140,111
|
|
20230808,145600,629559060,5140,5140,5140,5140,0
|
|
20230808,145500,629559060,5140,5150,5150,5140,1104
|
|
20230808,145400,623874030,5150,5150,5150,5150,11
|
|
20230808,145300,623817380,5160,5160,5160,5160,6
|
|
20230808,145200,623786420,5160,5170,5170,5160,490
|
|
20230808,145100,621253400,5170,5170,5170,5170,100
|
|
20230808,145000,620736400,5170,5170,5170,5170,0
|
|
20230808,144900,620736400,5170,5170,5170,5170,72
|
|
20230808,144800,620364160,5170,5170,5170,5170,50
|
|
20230808,144700,620105660,5170,5170,5170,5170,11
|
|
20230808,144600,620048790,5170,5170,5170,5170,0
|
|
20230808,144500,620048790,5170,5170,5170,5170,11
|
|
20230808,144400,619991920,5170,5170,5170,5170,370
|
|
20230808,144300,618079020,5170,5160,5170,5160,448
|
|
20230808,144200,615762870,5160,5150,5160,5150,23
|
|
20230808,144100,615644310,5170,5170,5170,5170,0
|
|
20230808,144000,615644310,5170,5170,5170,5170,0
|
|
20230808,143900,615644310,5170,5170,5170,5140,78
|
|
20230808,143800,615241380,5160,5150,5160,5140,13
|
|
20230808,143700,615174430,5140,5140,5140,5140,12
|
|
20230808,143600,615112750,5140,5140,5140,5140,0
|
|
20230808,143500,615112750,5140,5140,5140,5140,0
|
|
20230808,143400,615112750,5140,5140,5140,5140,34
|
|
20230808,143300,614937990,5140,5140,5140,5140,0
|
|
20230808,143200,614937990,5140,5140,5140,5140,22
|
|
20230808,143100,614824910,5140,5140,5140,5140,0
|
|
20230808,143000,614824910,5140,5140,5140,5140,0
|
|
20230808,142900,614824910,5140,5140,5140,5140,12
|
|
20230808,142800,614763230,5140,5140,5140,5140,400
|
|
20230808,142700,612707230,5140,5140,5140,5140,11
|
|
20230808,142600,612650690,5150,5150,5150,5150,40
|
|
20230808,142500,612444690,5140,5140,5140,5140,0
|
|
20230808,142400,612444690,5140,5140,5140,5140,11
|
|
20230808,142300,612388150,5160,5160,5160,5160,10
|
|
20230808,142200,612336550,5160,5160,5160,5160,20
|
|
20230808,142100,612233350,5160,5160,5160,5160,0
|
|
20230808,142000,612233350,5160,5160,5160,5160,0
|
|
20230808,141900,612233350,5160,5160,5160,5160,2012
|
|
20230808,141800,601851430,5140,5140,5140,5140,0
|
|
20230808,141700,601851430,5140,5140,5140,5140,11
|
|
20230808,141600,601794890,5150,5160,5170,5150,213
|
|
20230808,141500,600695600,5140,5140,5140,5140,400
|
|
20230808,141400,598639600,5150,5130,5150,5130,72
|
|
20230808,141300,598269310,5130,5130,5130,5130,0
|
|
20230808,141200,598269310,5130,5130,5130,5130,0
|
|
20230808,141100,598269310,5130,5130,5130,5130,11
|
|
20230808,141000,598212880,5130,5130,5130,5130,11
|
|
20230808,140900,598156450,5130,5130,5130,5130,11
|
|
20230808,140800,598100020,5190,5150,5190,5150,60
|
|
20230808,140700,597790340,5120,5130,5130,5120,1045
|
|
20230808,140600,592438730,5130,5140,5140,5130,90
|
|
20230808,140500,591976250,5120,5120,5120,5120,0
|
|
20230808,140400,591976250,5120,5120,5120,5120,11
|
|
20230808,140300,591919930,5140,5140,5140,5140,18
|
|
20230808,140200,591827410,5160,5140,5160,5140,2400
|
|
20230808,140100,579443770,5120,5130,5130,5120,31
|
|
20230808,140000,579284860,5120,5120,5120,5120,11
|
|
20230808,135900,579228540,5120,5150,5150,5120,555
|
|
20230808,135800,576370620,5160,5130,5160,5130,103
|
|
20230808,135700,575839850,5120,5120,5120,5120,0
|
|
20230808,135600,575839850,5120,5120,5120,5120,11
|
|
20230808,135500,575783530,5150,5150,5150,5150,0
|
|
20230808,135400,575783530,5150,5100,5150,5100,452
|
|
20230808,135300,573469550,5100,5110,5110,5100,22
|
|
20230808,135200,573357230,5120,5110,5120,5110,10
|
|
20230808,135100,573306120,5100,5100,5100,5100,11
|
|
20230808,135000,573250020,5100,5100,5100,5100,11
|
|
20230808,134900,573193920,5100,5100,5100,5100,15
|
|
20230808,134800,573117420,5100,5100,5100,5100,1000
|
|
20230808,134700,568017420,5100,5100,5100,5100,11
|
|
20230808,134600,567961320,5100,5100,5100,5100,12
|
|
20230808,134500,567900120,5110,5110,5110,5110,0
|
|
20230808,134400,567900120,5110,5110,5110,5110,7
|
|
20230808,134300,567864350,5120,5110,5120,5110,17
|
|
20230808,134200,567777460,5100,5100,5100,5100,94
|
|
20230808,134100,567298060,5100,5100,5100,5100,11
|
|
20230808,134000,567241960,5110,5100,5110,5100,20
|
|
20230808,133900,567139870,5100,5100,5100,5100,12
|
|
20230808,133800,567078670,5110,5110,5110,5110,42
|
|
20230808,133700,566864050,5100,5100,5100,5100,11
|
|
20230808,133600,566807950,5100,5100,5100,5100,166
|
|
20230808,133500,565961350,5100,5100,5100,5100,0
|
|
20230808,133400,565961350,5100,5090,5100,5090,218
|
|
20230808,133300,564849680,5090,5120,5130,5090,2023
|
|
20230808,133200,554526050,5110,5110,5110,5110,0
|
|
20230808,133100,554526050,5110,5110,5110,5110,21
|
|
20230808,133000,554418740,5110,5110,5110,5110,50
|
|
20230808,132900,554163240,5110,5110,5110,5110,211
|
|
20230808,132800,553085030,5120,5120,5120,5120,0
|
|
20230808,132700,553085030,5120,5120,5120,5120,2
|
|
20230808,132600,553074790,5120,5120,5120,5120,12
|
|
20230808,132500,553013350,5120,5120,5120,5120,0
|
|
20230808,132400,553013350,5120,5120,5120,5120,11
|
|
20230808,132300,552957030,5120,5120,5120,5120,11
|
|
20230808,132200,552900710,5120,5110,5120,5110,1369
|
|
20230808,132100,545904720,5110,5110,5110,5110,11
|
|
20230808,132000,545848510,5110,5110,5110,5110,0
|
|
20230808,131900,545848510,5110,5110,5110,5110,0
|
|
20230808,131800,545848510,5110,5110,5110,5110,12
|
|
20230808,131700,545787190,5120,5120,5120,5120,239
|
|
20230808,131600,544563510,5120,5120,5120,5120,11
|
|
20230808,131500,544507190,5120,5120,5120,5120,0
|
|
20230808,131400,544507190,5120,5120,5120,5120,11
|
|
20230808,131300,544450870,5120,5120,5120,5120,11
|
|
20230808,131200,544394550,5120,5120,5120,5120,0
|
|
20230808,131100,544394550,5120,5120,5120,5120,33
|
|
20230808,131000,544225590,5130,5130,5130,5130,98
|
|
20230808,130900,543722850,5120,5120,5120,5120,23
|
|
20230808,130800,543605090,5120,5120,5120,5120,11
|
|
20230808,130700,543548770,5120,5120,5120,5120,11
|
|
20230808,130600,543492450,5120,5120,5120,5120,671
|
|
20230808,130500,540056930,5120,5120,5120,5120,0
|
|
20230808,130400,540056930,5120,5120,5120,5120,0
|
|
20230808,130300,540056930,5120,5120,5120,5120,12
|
|
20230808,130200,539995490,5120,5120,5120,5120,0
|
|
20230808,130100,539995490,5120,5120,5120,5120,31
|
|
20230808,130000,539836770,5110,5110,5110,5110,11
|
|
20230808,125900,539780560,5110,5110,5110,5110,0
|
|
20230808,125800,539780560,5110,5140,5150,5110,471
|
|
20230808,125700,537357970,5150,5150,5150,5150,44
|
|
20230808,125600,537131370,5130,5130,5130,5130,75
|
|
20230808,125500,536746620,5130,5130,5130,5130,82
|
|
20230808,125400,536325960,5120,5110,5130,5110,3016
|
|
20230808,125300,520914030,5110,5110,5110,5110,5011
|
|
20230808,125200,495307820,5120,5120,5120,5120,0
|
|
20230808,125100,495307820,5120,5120,5120,5120,23
|
|
20230808,125000,495190060,5120,5120,5120,5120,0
|
|
20230808,124900,495190060,5120,5120,5120,5120,199
|
|
20230808,124800,494171180,5110,5110,5110,5110,20
|
|
20230808,124700,494068980,5110,5110,5110,5110,0
|
|
20230808,124600,494068980,5110,5110,5110,5110,11
|
|
20230808,124500,494012770,5120,5120,5120,5120,0
|
|
20230808,124400,494012770,5120,5120,5120,5120,192
|
|
20230808,124300,493029730,5120,5120,5120,5120,12
|
|
20230808,124200,492968290,5130,5130,5130,5130,262
|
|
20230808,124100,491624230,5120,5140,5140,5110,19011
|
|
20230808,124000,394364880,5150,5150,5150,5150,0
|
|
20230808,123900,394364880,5150,5160,5160,5150,802
|
|
20230808,123800,390228570,5160,5160,5160,5160,22
|
|
20230808,123700,390115050,5170,5170,5170,5170,0
|
|
20230808,123600,390115050,5170,5170,5180,5170,961
|
|
20230808,123500,385146630,5170,5170,5170,5170,22
|
|
20230808,123400,385032890,5180,5180,5180,5180,214
|
|
20230808,123300,383924370,5180,5180,5180,5180,11
|
|
20230808,123200,383867390,5180,5180,5180,5180,1043
|
|
20230808,123100,378464650,5170,5170,5170,5170,11
|
|
20230808,123000,378407780,5170,5170,5170,5170,11
|
|
20230808,122900,378350910,5180,5180,5180,5180,0
|
|
20230808,122800,378350910,5180,5190,5190,5180,2012
|
|
20230808,122700,367926860,5190,5190,5190,5190,0
|
|
20230808,122600,367926860,5190,5210,5210,5190,3
|
|
20230808,122500,367911270,5190,5200,5200,5190,21
|
|
20230808,122400,367802180,5190,5220,5220,5190,3
|
|
20230808,122300,367786580,5190,5210,5210,5190,67
|
|
20230808,122200,367437730,5210,5210,5210,5210,1
|
|
20230808,122100,367432520,5180,5190,5190,5180,1000
|
|
20230808,122000,362251600,5190,5190,5190,5190,33
|
|
20230808,121900,362080330,5210,5210,5210,5210,0
|
|
20230808,121800,362080330,5210,5200,5220,5190,3050
|
|
20230808,121700,346220610,5190,5190,5190,5190,256
|
|
20230808,121600,344891970,5170,5170,5170,5170,0
|
|
20230808,121500,344891970,5170,5180,5180,5170,27
|
|
20230808,121400,344752230,5190,5190,5190,5190,782
|
|
20230808,121300,340693650,5190,5190,5190,5190,11
|
|
20230808,121200,340636560,5210,5200,5210,5200,2342
|
|
20230808,121100,328439760,5190,5180,5190,5180,2873
|
|
20230808,121000,313541800,5160,5160,5160,5160,11
|
|
20230808,120900,313485040,5180,5170,5180,5170,1231
|
|
20230808,120800,307108910,5160,5160,5160,5160,12
|
|
20230808,120700,307046990,5180,5180,5180,5180,0
|
|
20230808,120600,307046990,5180,5170,5180,5170,1009
|
|
20230808,120500,301820810,5160,5160,5160,5160,22
|
|
20230808,120400,301707290,5160,5160,5160,5160,0
|
|
20230808,120300,301707290,5160,5160,5160,5160,11
|
|
20230808,120200,301650530,5160,5140,5160,5140,649
|
|
20230808,120100,298302180,5140,5140,5140,5140,0
|
|
20230808,120000,298302180,5140,5140,5140,5140,12
|
|
20230808,115900,298240500,5140,5140,5140,5140,11
|
|
20230808,115800,298183960,5140,5140,5140,5140,11
|
|
20230808,115700,298127420,5140,5140,5140,5140,0
|
|
20230808,115600,298127420,5140,5140,5140,5140,0
|
|
20230808,115500,298127420,5140,5140,5140,5140,22
|
|
20230808,115400,298014340,5140,5140,5140,5140,0
|
|
20230808,115300,298014340,5140,5140,5140,5140,0
|
|
20230808,115200,298014340,5140,5140,5140,5140,46
|
|
20230808,115100,297777900,5140,5140,5140,5140,0
|
|
20230808,115000,297777900,5140,5150,5150,5140,56
|
|
20230808,114900,297489610,5160,5160,5160,5160,0
|
|
20230808,114800,297489610,5160,5160,5160,5160,0
|
|
20230808,114700,297489610,5160,5160,5160,5160,1745
|
|
20230808,114600,288485410,5160,5160,5160,5160,211
|
|
20230808,114500,287396650,5160,5160,5160,5160,12
|
|
20230808,114400,287334730,5160,5160,5160,5160,0
|
|
20230808,114300,287334730,5160,5160,5160,5160,0
|
|
20230808,114200,287334730,5160,5160,5160,5160,1059
|
|
20230808,114100,281870290,5170,5170,5170,5170,0
|
|
20230808,114000,281870290,5170,5160,5170,5160,29
|
|
20230808,113900,281720480,5160,5160,5160,5160,0
|
|
20230808,113800,281720480,5160,5160,5160,5160,0
|
|
20230808,113700,281720480,5160,5160,5160,5160,11
|
|
20230808,113600,281663720,5180,5180,5180,5180,129
|
|
20230808,113500,280995500,5180,5180,5180,5180,677
|
|
20230808,113400,277488640,5180,5170,5180,5170,330
|
|
20230808,113300,275779390,5160,5160,5160,5160,28
|
|
20230808,113200,275634910,5150,5150,5150,5150,12
|
|
20230808,113100,275573110,5130,5130,5130,5130,0
|
|
20230808,113000,275573110,5130,5130,5130,5130,11
|
|
20230808,112900,275516680,5130,5130,5130,5130,0
|
|
20230808,112800,275516680,5130,5130,5130,5130,0
|
|
20230808,112700,275516680,5130,5130,5130,5130,11
|
|
20230808,112600,275460250,5180,5180,5180,5180,1
|
|
20230808,112500,275455070,5130,5130,5130,5130,12
|
|
20230808,112400,275393510,5180,5180,5180,5180,606
|
|
20230808,112300,272254430,5190,5130,5190,5130,1000
|
|
20230808,112200,267095660,5120,5120,5120,5120,163
|
|
20230808,112100,266261100,5150,5120,5150,5120,154
|
|
20230808,112000,265468300,5120,5130,5130,5120,12
|
|
20230808,111900,265406850,5130,5130,5130,5130,18
|
|
20230808,111800,265314510,5130,5130,5130,5130,90
|
|
20230808,111700,264852810,5130,5120,5130,5120,102
|
|
20230808,111600,264330470,5120,5130,5130,5120,114
|
|
20230808,111500,263746780,5130,5130,5130,5130,11
|
|
20230808,111400,263690350,5120,5120,5120,5120,0
|
|
20230808,111300,263690350,5120,5120,5120,5120,0
|
|
20230808,111200,263690350,5120,5120,5120,5120,11
|
|
20230808,111100,263634030,5140,5140,5140,5140,0
|
|
20230808,111000,263634030,5140,5140,5140,5140,12
|
|
20230808,110900,263572350,5160,5160,5160,5160,0
|
|
20230808,110800,263572350,5160,5160,5160,5160,100
|
|
20230808,110700,263056350,5160,5140,5160,5140,12
|
|
20230808,110600,262994650,5150,5160,5160,5150,13
|
|
20230808,110500,262927670,5160,5140,5160,5140,498
|
|
20230808,110400,260363880,5120,5120,5120,5120,52
|
|
20230808,110300,260097640,5110,5170,5170,5110,10050
|
|
20230808,110200,208688120,5170,5150,5170,5150,211
|
|
20230808,110100,207597510,5170,5170,5170,5170,10
|
|
20230808,110000,207545810,5150,5150,5150,5150,0
|
|
20230808,105900,207545810,5150,5160,5160,5150,72
|
|
20230808,105800,207174400,5150,5150,5150,5150,800
|
|
20230808,105700,203054400,5140,5140,5140,5140,212
|
|
20230808,105600,201964720,5130,5130,5130,5130,0
|
|
20230808,105500,201964720,5130,5130,5130,5130,0
|
|
20230808,105400,201964720,5130,5180,5180,5130,826
|
|
20230808,105300,197693860,5200,5200,5200,5200,0
|
|
20230808,105200,197693860,5200,5180,5200,5180,12
|
|
20230808,105100,197631680,5210,5220,5220,5210,167
|
|
20230808,105000,196761350,5220,5230,5230,5220,15
|
|
20230808,104900,196683010,5210,5210,5210,5210,12
|
|
20230808,104800,196620490,5240,5240,5240,5240,0
|
|
20230808,104700,196620490,5240,5240,5240,5240,4
|
|
20230808,104600,196599530,5240,5240,5240,5200,114
|
|
20230808,104500,196004530,5240,5250,5250,5240,114
|
|
20230808,104400,195407030,5250,5240,5250,5240,101
|
|
20230808,104300,194877690,5250,5250,5250,5250,95
|
|
20230808,104200,194378940,5280,5280,5280,5280,500
|
|
20230808,104100,191738940,5270,5220,5270,5220,4964
|
|
20230808,104000,165662600,5210,5210,5210,5210,194
|
|
20230808,103900,164651860,5210,5190,5230,5190,5018
|
|
20230808,103800,138492340,5190,5190,5190,5190,3
|
|
20230808,103700,138476770,5190,5180,5200,5180,3295
|
|
20230808,103600,121371220,5180,5180,5180,5180,1
|
|
20230808,103500,121366040,5130,5130,5130,5130,51
|
|
20230808,103400,121104410,5160,5160,5160,5160,104
|
|
20230808,103300,120567770,5150,5130,5150,5130,242
|
|
20230808,103200,119323370,5120,5120,5120,5120,22
|
|
20230808,103100,119210730,5100,5100,5100,5100,0
|
|
20230808,103000,119210730,5100,5100,5100,5100,0
|
|
20230808,102900,119210730,5100,5100,5100,5100,25
|
|
20230808,102800,119083230,5100,5100,5100,5100,281
|
|
20230808,102700,117650130,5100,5100,5100,5100,0
|
|
20230808,102600,117650130,5100,5100,5100,5100,0
|
|
20230808,102500,117650130,5100,5100,5100,5100,0
|
|
20230808,102400,117650130,5100,5100,5100,5100,480
|
|
20230808,102300,115202130,5130,5130,5130,5130,0
|
|
20230808,102200,115202130,5130,5130,5130,5130,0
|
|
20230808,102100,115202130,5130,5130,5130,5130,0
|
|
20230808,102000,115202130,5130,5130,5130,5130,0
|
|
20230808,101900,115202130,5130,5120,5130,5120,51
|
|
20230808,101800,114940970,5090,5090,5090,5090,469
|
|
20230808,101700,112553760,5080,5080,5080,5080,24
|
|
20230808,101600,112431840,5080,5080,5080,5080,998
|
|
20230808,101500,107362000,5080,5110,5110,5080,1300
|
|
20230808,101400,100737300,5110,5110,5110,5110,0
|
|
20230808,101300,100737300,5110,5110,5110,5110,0
|
|
20230808,101200,100737300,5110,5110,5110,5110,670
|
|
20230808,101100,97313600,5110,5110,5110,5110,0
|
|
20230808,101000,97313600,5110,5110,5110,5110,0
|
|
20230808,100900,97313600,5110,5110,5110,5110,0
|
|
20230808,100800,97313600,5110,5110,5110,5110,0
|
|
20230808,100700,97313600,5110,5110,5110,5110,0
|
|
20230808,100600,97313600,5110,5110,5110,5110,0
|
|
20230808,100500,97313600,5110,5110,5110,5110,0
|
|
20230808,100400,97313600,5110,5110,5110,5110,17
|
|
20230808,100300,97226730,5100,5100,5100,5100,0
|
|
20230808,100200,97226730,5100,5100,5100,5100,0
|
|
20230808,100100,97226730,5100,5100,5100,5100,13
|
|
20230808,100000,97160430,5110,5110,5110,5110,0
|
|
20230808,095900,97160430,5110,5060,5110,5060,17
|
|
20230808,095800,97074060,5070,5070,5070,5070,100
|
|
20230808,095700,96567060,5070,5080,5080,5070,156
|
|
20230808,095600,95775020,5110,5110,5110,5110,1
|
|
20230808,095500,95769910,5100,5100,5100,5100,0
|
|
20230808,095400,95769910,5100,5110,5110,5100,622
|
|
20230808,095300,92595840,5120,5120,5120,5120,0
|
|
20230808,095200,92595840,5120,5120,5120,5120,0
|
|
20230808,095100,92595840,5120,5120,5120,5120,2954
|
|
20230808,095000,77471360,5150,5150,5150,5150,0
|
|
20230808,094900,77471360,5150,5120,5150,5120,3
|
|
20230808,094800,77455970,5120,5120,5120,5120,2
|
|
20230808,094700,77445730,5120,5120,5120,5120,0
|
|
20230808,094600,77445730,5120,5120,5120,5120,0
|
|
20230808,094500,77445730,5120,5120,5120,5120,0
|
|
20230808,094400,77445730,5120,5120,5120,5120,0
|
|
20230808,094300,77445730,5120,5120,5120,5120,1
|
|
20230808,094200,77440610,5150,5150,5150,5150,18
|
|
20230808,094100,77347910,5140,5140,5140,5140,0
|
|
20230808,094000,77347910,5140,5140,5140,5140,0
|
|
20230808,093900,77347910,5140,5130,5140,5130,824
|
|
20230808,093800,73120140,5120,5120,5120,5120,499
|
|
20230808,093700,70565260,5120,5120,5120,5120,518
|
|
20230808,093600,67913100,5130,5130,5130,5130,0
|
|
20230808,093500,67913100,5130,5160,5160,5130,2331
|
|
20230808,093400,55929700,5160,5160,5160,5160,32
|
|
20230808,093300,55764580,5160,5180,5180,5160,1001
|
|
20230808,093200,50599400,5180,5180,5180,5180,0
|
|
20230808,093100,50599400,5180,5180,5180,5180,0
|
|
20230808,093000,50599400,5180,5180,5180,5180,5
|
|
20230808,092900,50573500,5180,5180,5190,5180,104
|
|
20230808,092800,50033790,5200,5200,5200,5200,20
|
|
20230808,092700,49929790,5200,5200,5200,5200,0
|
|
20230808,092600,49929790,5200,5200,5200,5200,1
|
|
20230808,092500,49924590,5190,5190,5190,5190,0
|
|
20230808,092400,49924590,5190,5170,5190,5170,510
|
|
20230808,092300,47279900,5170,5170,5170,5170,40
|
|
20230808,092200,47073100,5140,5140,5140,5140,1
|
|
20230808,092100,47067960,5190,5180,5190,5180,500
|
|
20230808,092000,44473110,5190,5190,5190,5190,0
|
|
20230808,091900,44473110,5190,5170,5190,5170,229
|
|
20230808,091800,43285300,5170,5170,5170,5170,8
|
|
20230808,091700,43243940,5190,5170,5190,5170,50
|
|
20230808,091600,42984810,5180,5170,5180,5170,224
|
|
20230808,091500,41824810,5180,5180,5180,5180,35
|
|
20230808,091400,41643510,5190,5170,5190,5170,249
|
|
20230808,091300,40354000,5180,5180,5180,5180,282
|
|
20230808,091200,38893240,5180,5150,5180,5150,300
|
|
20230808,091100,37340430,5140,5140,5140,5140,97
|
|
20230808,091000,36841850,5130,5130,5130,5130,174
|
|
20230808,090900,35949230,5140,5140,5140,5140,180
|
|
20230808,090800,35024030,5140,5140,5150,5080,1987
|
|
20230808,090700,24862080,5110,5110,5110,5110,0
|
|
20230808,090600,24862080,5110,5110,5110,5110,0
|
|
20230808,090500,24862080,5110,5110,5110,5110,1
|
|
20230808,090400,24856970,5100,5160,5160,5010,1099
|
|
20230808,090300,19326340,5160,5170,5170,5100,1367
|
|
20230808,090200,12280620,5180,5170,5180,5170,2200
|
|
20230808,090100,904620,5170,5070,5170,5070,13
|
|
20230808,090000,838610,5180,5080,5180,5080,165
|