692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,202900,852440045,5500,5500,5500,5500,3610
|
|
20230822,202800,852440045,5500,5500,5500,5500,0
|
|
20230822,202700,852440045,5500,5500,5500,5500,0
|
|
20230822,202600,852440045,5500,5500,5500,5500,0
|
|
20230822,202500,852440045,5500,5500,5500,5500,0
|
|
20230822,202400,852440045,5500,5500,5500,5500,0
|
|
20230822,202300,852440045,5500,5500,5500,5500,0
|
|
20230822,202200,852440045,5500,5500,5500,5500,0
|
|
20230822,202100,852440045,5500,5500,5500,5500,0
|
|
20230822,202000,852440045,5500,5500,5500,5500,0
|
|
20230822,201900,852440045,5500,5500,5500,5500,0
|
|
20230822,201800,852440045,5500,5500,5500,5500,0
|
|
20230822,201700,852440045,5500,5500,5500,5500,0
|
|
20230822,201600,852440045,5500,5500,5500,5500,0
|
|
20230822,201500,852440045,5500,5500,5500,5500,0
|
|
20230822,201400,852440045,5500,5500,5500,5500,0
|
|
20230822,201300,852440045,5500,5500,5500,5500,0
|
|
20230822,201200,852440045,5500,5500,5500,5500,0
|
|
20230822,201100,852440045,5500,5500,5500,5500,0
|
|
20230822,201000,852440045,5500,5500,5500,5500,0
|
|
20230822,200900,852440045,5500,5500,5500,5500,0
|
|
20230822,200800,852440045,5500,5500,5500,5500,0
|
|
20230822,200700,852440045,5500,5500,5500,5500,0
|
|
20230822,200600,852440045,5500,5500,5500,5500,0
|
|
20230822,200500,852440045,5500,5500,5500,5500,0
|
|
20230822,200400,852440045,5500,5500,5500,5500,0
|
|
20230822,200300,852440045,5500,5500,5500,5500,0
|
|
20230822,200200,852440045,5500,5500,5500,5500,0
|
|
20230822,200100,852440045,5500,5500,5500,5500,0
|
|
20230822,200000,852440045,5500,5500,5500,5500,0
|
|
20230822,195900,852440045,5500,5500,5500,5500,3610
|
|
20230822,195800,852440045,5500,5500,5500,5500,0
|
|
20230822,195700,852440045,5500,5500,5500,5500,0
|
|
20230822,195600,852440045,5500,5500,5500,5500,0
|
|
20230822,195500,852440045,5500,5500,5500,5500,0
|
|
20230822,195400,852440045,5500,5500,5500,5500,0
|
|
20230822,195300,852440045,5500,5500,5500,5500,0
|
|
20230822,195200,852440045,5500,5500,5500,5500,0
|
|
20230822,195100,852440045,5500,5500,5500,5500,0
|
|
20230822,195000,852440045,5500,5500,5500,5500,0
|
|
20230822,194900,852440045,5500,5500,5500,5500,0
|
|
20230822,194800,852440045,5500,5500,5500,5500,0
|
|
20230822,194700,852440045,5500,5500,5500,5500,0
|
|
20230822,194600,852440045,5500,5500,5500,5500,0
|
|
20230822,194500,852440045,5500,5500,5500,5500,0
|
|
20230822,194400,852440045,5500,5500,5500,5500,0
|
|
20230822,194300,852440045,5500,5500,5500,5500,0
|
|
20230822,194200,852440045,5500,5500,5500,5500,0
|
|
20230822,194100,852440045,5500,5500,5500,5500,0
|
|
20230822,194000,852440045,5500,5500,5500,5500,0
|
|
20230822,193900,852440045,5500,5500,5500,5500,0
|
|
20230822,193800,852440045,5500,5500,5500,5500,0
|
|
20230822,193700,852440045,5500,5500,5500,5500,0
|
|
20230822,193600,852440045,5500,5500,5500,5500,0
|
|
20230822,193500,852440045,5500,5500,5500,5500,0
|
|
20230822,193400,852440045,5500,5500,5500,5500,0
|
|
20230822,193300,852440045,5500,5500,5500,5500,0
|
|
20230822,193200,852440045,5500,5500,5500,5500,0
|
|
20230822,193100,852440045,5500,5500,5500,5500,0
|
|
20230822,193000,852440045,5500,5500,5500,5500,0
|
|
20230822,192900,852440045,5500,5500,5500,5500,3610
|
|
20230822,192800,852440045,5500,5500,5500,5500,0
|
|
20230822,192700,852440045,5500,5500,5500,5500,0
|
|
20230822,192600,852440045,5500,5500,5500,5500,0
|
|
20230822,192500,852440045,5500,5500,5500,5500,0
|
|
20230822,192400,852440045,5500,5500,5500,5500,0
|
|
20230822,192300,852440045,5500,5500,5500,5500,0
|
|
20230822,192200,852440045,5500,5500,5500,5500,0
|
|
20230822,192100,852440045,5500,5500,5500,5500,0
|
|
20230822,192000,852440045,5500,5500,5500,5500,0
|
|
20230822,191900,852440045,5500,5500,5500,5500,0
|
|
20230822,191800,852440045,5500,5500,5500,5500,0
|
|
20230822,191700,852440045,5500,5500,5500,5500,0
|
|
20230822,191600,852440045,5500,5500,5500,5500,0
|
|
20230822,191500,852440045,5500,5500,5500,5500,0
|
|
20230822,191400,852440045,5500,5500,5500,5500,0
|
|
20230822,191300,852440045,5500,5500,5500,5500,0
|
|
20230822,191200,852440045,5500,5500,5500,5500,0
|
|
20230822,191100,852440045,5500,5500,5500,5500,0
|
|
20230822,191000,852440045,5500,5500,5500,5500,0
|
|
20230822,190900,852440045,5500,5500,5500,5500,0
|
|
20230822,190800,852440045,5500,5500,5500,5500,0
|
|
20230822,190700,852440045,5500,5500,5500,5500,0
|
|
20230822,190600,852440045,5500,5500,5500,5500,0
|
|
20230822,190500,852440045,5500,5500,5500,5500,0
|
|
20230822,190400,852440045,5500,5500,5500,5500,0
|
|
20230822,190300,852440045,5500,5500,5500,5500,0
|
|
20230822,190200,852440045,5500,5500,5500,5500,0
|
|
20230822,190100,852440045,5500,5500,5500,5500,0
|
|
20230822,190000,852440045,5500,5500,5500,5500,0
|
|
20230822,185900,852440045,5500,5500,5500,5500,3610
|
|
20230822,185800,852440045,5500,5500,5500,5500,0
|
|
20230822,185700,852440045,5500,5500,5500,5500,0
|
|
20230822,185600,852440045,5500,5500,5500,5500,0
|
|
20230822,185500,852440045,5500,5500,5500,5500,0
|
|
20230822,185400,852440045,5500,5500,5500,5500,0
|
|
20230822,185300,852440045,5500,5500,5500,5500,0
|
|
20230822,185200,852440045,5500,5500,5500,5500,0
|
|
20230822,185100,852440045,5500,5500,5500,5500,0
|
|
20230822,185000,852440045,5500,5500,5500,5500,0
|
|
20230822,184900,852440045,5500,5500,5500,5500,0
|
|
20230822,184800,852440045,5500,5500,5500,5500,0
|
|
20230822,184700,852440045,5500,5500,5500,5500,0
|
|
20230822,184600,852440045,5500,5500,5500,5500,0
|
|
20230822,184500,852440045,5500,5500,5500,5500,0
|
|
20230822,184400,852440045,5500,5500,5500,5500,0
|
|
20230822,184300,852440045,5500,5500,5500,5500,0
|
|
20230822,184200,852440045,5500,5500,5500,5500,0
|
|
20230822,184100,852440045,5500,5500,5500,5500,0
|
|
20230822,184000,852440045,5500,5500,5500,5500,0
|
|
20230822,183900,852440045,5500,5500,5500,5500,0
|
|
20230822,183800,852440045,5500,5500,5500,5500,0
|
|
20230822,183700,852440045,5500,5500,5500,5500,0
|
|
20230822,183600,852440045,5500,5500,5500,5500,0
|
|
20230822,183500,852440045,5500,5500,5500,5500,0
|
|
20230822,183400,852440045,5500,5500,5500,5500,0
|
|
20230822,183300,852440045,5500,5500,5500,5500,0
|
|
20230822,183200,852440045,5500,5500,5500,5500,0
|
|
20230822,183100,852440045,5500,5500,5500,5500,0
|
|
20230822,183000,852440045,5500,5500,5500,5500,0
|
|
20230822,182900,852440045,5500,5500,5500,5500,3610
|
|
20230822,182800,852440045,5500,5500,5500,5500,0
|
|
20230822,182700,852440045,5500,5500,5500,5500,0
|
|
20230822,182600,852440045,5500,5500,5500,5500,0
|
|
20230822,182500,852440045,5500,5500,5500,5500,0
|
|
20230822,182400,852440045,5500,5500,5500,5500,0
|
|
20230822,182300,852440045,5500,5500,5500,5500,0
|
|
20230822,182200,852440045,5500,5500,5500,5500,0
|
|
20230822,182100,852440045,5500,5500,5500,5500,0
|
|
20230822,182000,852440045,5500,5500,5500,5500,0
|
|
20230822,181900,852440045,5500,5500,5500,5500,0
|
|
20230822,181800,852440045,5500,5500,5500,5500,0
|
|
20230822,181700,852440045,5500,5500,5500,5500,0
|
|
20230822,181600,852440045,5500,5500,5500,5500,0
|
|
20230822,181500,852440045,5500,5500,5500,5500,0
|
|
20230822,181400,852440045,5500,5500,5500,5500,0
|
|
20230822,181300,852440045,5500,5500,5500,5500,0
|
|
20230822,181200,852440045,5500,5500,5500,5500,0
|
|
20230822,181100,852440045,5500,5500,5500,5500,0
|
|
20230822,181000,852440045,5500,5500,5500,5500,0
|
|
20230822,180900,852440045,5500,5500,5500,5500,0
|
|
20230822,180800,852440045,5500,5500,5500,5500,0
|
|
20230822,180700,852440045,5500,5500,5500,5500,0
|
|
20230822,180600,852440045,5500,5500,5500,5500,0
|
|
20230822,180500,852440045,5500,5500,5500,5500,0
|
|
20230822,180400,852440045,5500,5500,5500,5500,0
|
|
20230822,180300,852440045,5500,5500,5500,5500,0
|
|
20230822,180200,852440045,5500,5500,5500,5500,0
|
|
20230822,180100,852440045,5500,5500,5500,5500,0
|
|
20230822,180000,852440045,5500,5500,5500,5500,0
|
|
20230822,175900,852440045,5500,5500,5500,5500,3610
|
|
20230822,175800,852440045,5500,5500,5500,5500,0
|
|
20230822,175700,852440045,5500,5500,5500,5500,0
|
|
20230822,175600,852440045,5500,5500,5500,5500,0
|
|
20230822,175500,852440045,5500,5500,5500,5500,0
|
|
20230822,175400,852440045,5500,5500,5500,5500,0
|
|
20230822,175300,852440045,5500,5500,5500,5500,0
|
|
20230822,175200,852440045,5500,5500,5500,5500,0
|
|
20230822,175100,852440045,5500,5500,5500,5500,0
|
|
20230822,175000,852440045,5500,5500,5500,5500,0
|
|
20230822,174900,852440045,5500,5500,5500,5500,0
|
|
20230822,174800,852440045,5500,5500,5500,5500,0
|
|
20230822,174700,852440045,5500,5500,5500,5500,0
|
|
20230822,174600,852440045,5500,5500,5500,5500,0
|
|
20230822,174500,852440045,5500,5500,5500,5500,0
|
|
20230822,174400,852440045,5500,5500,5500,5500,0
|
|
20230822,174300,852440045,5500,5500,5500,5500,0
|
|
20230822,174200,852440045,5500,5500,5500,5500,0
|
|
20230822,174100,852440045,5500,5500,5500,5500,0
|
|
20230822,174000,852440045,5500,5500,5500,5500,0
|
|
20230822,173900,852440045,5500,5500,5500,5500,0
|
|
20230822,173800,852440045,5500,5500,5500,5500,0
|
|
20230822,173700,852440045,5500,5500,5500,5500,0
|
|
20230822,173600,852440045,5500,5500,5500,5500,0
|
|
20230822,173500,852440045,5500,5500,5500,5500,0
|
|
20230822,173400,852440045,5500,5500,5500,5500,0
|
|
20230822,173300,852440045,5500,5500,5500,5500,0
|
|
20230822,173200,852440045,5500,5500,5500,5500,0
|
|
20230822,173100,852440045,5500,5500,5500,5500,0
|
|
20230822,173000,852440045,5500,5500,5500,5500,0
|
|
20230822,172900,852440045,5500,5500,5500,5500,3610
|
|
20230822,172800,852440045,5500,5500,5500,5500,0
|
|
20230822,172700,852440045,5500,5500,5500,5500,0
|
|
20230822,172600,852440045,5500,5500,5500,5500,0
|
|
20230822,172500,852440045,5500,5500,5500,5500,0
|
|
20230822,172400,852440045,5500,5500,5500,5500,0
|
|
20230822,172300,852440045,5500,5500,5500,5500,0
|
|
20230822,172200,852440045,5500,5500,5500,5500,0
|
|
20230822,172100,852440045,5500,5500,5500,5500,0
|
|
20230822,172000,852440045,5500,5500,5500,5500,0
|
|
20230822,171900,852440045,5500,5500,5500,5500,0
|
|
20230822,171800,852440045,5500,5500,5500,5500,0
|
|
20230822,171700,852440045,5500,5500,5500,5500,0
|
|
20230822,171600,852440045,5500,5500,5500,5500,0
|
|
20230822,171500,852440045,5500,5500,5500,5500,0
|
|
20230822,171400,852440045,5500,5500,5500,5500,0
|
|
20230822,171300,852440045,5500,5500,5500,5500,0
|
|
20230822,171200,852440045,5500,5500,5500,5500,0
|
|
20230822,171100,852440045,5500,5500,5500,5500,0
|
|
20230822,171000,852440045,5500,5500,5500,5500,0
|
|
20230822,170900,852440045,5500,5500,5500,5500,0
|
|
20230822,170800,852440045,5500,5500,5500,5500,0
|
|
20230822,170700,852440045,5500,5500,5500,5500,0
|
|
20230822,170600,852440045,5500,5500,5500,5500,0
|
|
20230822,170500,852440045,5500,5500,5500,5500,0
|
|
20230822,170400,852440045,5500,5500,5500,5500,0
|
|
20230822,170300,852440045,5500,5500,5500,5500,0
|
|
20230822,170200,852440045,5500,5500,5500,5500,0
|
|
20230822,170100,852440045,5500,5500,5500,5500,0
|
|
20230822,170000,852440045,5500,5500,5500,5500,0
|
|
20230822,165900,852440045,5500,5500,5500,5500,3610
|
|
20230822,165800,852440045,5500,5500,5500,5500,0
|
|
20230822,165700,852440045,5500,5500,5500,5500,0
|
|
20230822,165600,852440045,5500,5500,5500,5500,0
|
|
20230822,165500,852440045,5500,5500,5500,5500,0
|
|
20230822,165400,852440045,5500,5500,5500,5500,0
|
|
20230822,165300,852440045,5500,5500,5500,5500,0
|
|
20230822,165200,852440045,5500,5500,5500,5500,0
|
|
20230822,165100,852440045,5500,5500,5500,5500,0
|
|
20230822,165000,852440045,5500,5500,5500,5500,0
|
|
20230822,164900,852440045,5500,5500,5500,5500,0
|
|
20230822,164800,852440045,5500,5500,5500,5500,0
|
|
20230822,164700,852440045,5500,5500,5500,5500,0
|
|
20230822,164600,852440045,5500,5500,5500,5500,0
|
|
20230822,164500,852440045,5500,5500,5500,5500,0
|
|
20230822,164400,852440045,5500,5500,5500,5500,0
|
|
20230822,164300,852440045,5500,5500,5500,5500,0
|
|
20230822,164200,852440045,5500,5500,5500,5500,0
|
|
20230822,164100,852440045,5500,5500,5500,5500,0
|
|
20230822,164000,852440045,5500,5500,5500,5500,0
|
|
20230822,163900,852440045,5500,5500,5500,5500,0
|
|
20230822,163800,852440045,5500,5500,5500,5500,0
|
|
20230822,163700,852440045,5500,5500,5500,5500,0
|
|
20230822,163600,852440045,5500,5500,5500,5500,0
|
|
20230822,163500,852440045,5500,5500,5500,5500,0
|
|
20230822,163400,852440045,5500,5500,5500,5500,0
|
|
20230822,163300,852440045,5500,5500,5500,5500,0
|
|
20230822,163200,852440045,5500,5500,5500,5500,0
|
|
20230822,163100,852440045,5500,5500,5500,5500,0
|
|
20230822,163000,852440045,5500,5500,5500,5500,0
|
|
20230822,162900,852440045,5500,5500,5500,5500,3610
|
|
20230822,162800,852440045,5500,5500,5500,5500,0
|
|
20230822,162700,852440045,5500,5500,5500,5500,0
|
|
20230822,162600,852440045,5500,5500,5500,5500,0
|
|
20230822,162500,852440045,5500,5500,5500,5500,0
|
|
20230822,162400,852440045,5500,5500,5500,5500,0
|
|
20230822,162300,852440045,5500,5500,5500,5500,0
|
|
20230822,162200,852440045,5500,5500,5500,5500,0
|
|
20230822,162100,852440045,5500,5500,5500,5500,0
|
|
20230822,162000,852440045,5500,5500,5500,5500,0
|
|
20230822,161900,852440045,5500,5500,5500,5500,0
|
|
20230822,161800,852440045,5500,5500,5500,5500,0
|
|
20230822,161700,852440045,5500,5500,5500,5500,0
|
|
20230822,161600,852440045,5500,5500,5500,5500,0
|
|
20230822,161500,852440045,5500,5500,5500,5500,0
|
|
20230822,161400,852440045,5500,5500,5500,5500,0
|
|
20230822,161300,852440045,5500,5500,5500,5500,0
|
|
20230822,161200,852440045,5500,5500,5500,5500,0
|
|
20230822,161100,852440045,5500,5500,5500,5500,0
|
|
20230822,161000,852440045,5500,5500,5500,5500,0
|
|
20230822,160900,852440045,5500,5500,5500,5500,0
|
|
20230822,160800,852440045,5500,5500,5500,5500,0
|
|
20230822,160700,852440045,5500,5500,5500,5500,0
|
|
20230822,160600,852440045,5500,5500,5500,5500,0
|
|
20230822,160500,852440045,5500,5500,5500,5500,0
|
|
20230822,160400,852440045,5500,5500,5500,5500,0
|
|
20230822,160300,852440045,5500,5500,5500,5500,0
|
|
20230822,160200,852440045,5500,5500,5500,5500,0
|
|
20230822,160100,852440045,5500,5500,5500,5500,0
|
|
20230822,160000,852440045,5500,5500,5500,5500,0
|
|
20230822,155900,852440045,5500,5500,5500,5500,3610
|
|
20230822,155800,852440045,5500,5500,5500,5500,0
|
|
20230822,155700,852440045,5500,5500,5500,5500,0
|
|
20230822,155600,852440045,5500,5500,5500,5500,0
|
|
20230822,155500,852440045,5500,5500,5500,5500,0
|
|
20230822,155400,852440045,5500,5500,5500,5500,0
|
|
20230822,155300,852440045,5500,5500,5500,5500,0
|
|
20230822,155200,852440045,5500,5500,5500,5500,0
|
|
20230822,155100,852440045,5500,5500,5500,5500,0
|
|
20230822,155000,852440045,5500,5500,5500,5500,0
|
|
20230822,154900,852440045,5500,5500,5500,5500,0
|
|
20230822,154800,852440045,5500,5500,5500,5500,0
|
|
20230822,154700,852440045,5500,5500,5500,5500,0
|
|
20230822,154600,852440045,5500,5500,5500,5500,0
|
|
20230822,154500,852440045,5500,5500,5500,5500,0
|
|
20230822,154400,852440045,5500,5500,5500,5500,0
|
|
20230822,154300,852440045,5500,5500,5500,5500,0
|
|
20230822,154200,852440045,5500,5500,5500,5500,0
|
|
20230822,154100,852440045,5500,5500,5500,5500,0
|
|
20230822,154000,852440045,5500,5500,5500,5500,0
|
|
20230822,153900,852440045,5500,5500,5500,5500,0
|
|
20230822,153800,852440045,5500,5500,5500,5500,0
|
|
20230822,153700,852440045,5500,5500,5500,5500,0
|
|
20230822,153600,852440045,5500,5500,5500,5500,0
|
|
20230822,153500,852440045,5500,5500,5500,5500,0
|
|
20230822,153400,852440045,5500,5500,5500,5500,0
|
|
20230822,153300,852440045,5500,5500,5500,5500,0
|
|
20230822,153200,852440045,5500,5500,5500,5500,0
|
|
20230822,153100,852440045,5500,5500,5500,5500,0
|
|
20230822,153000,852440045,5500,5500,5500,5500,3610
|
|
20230822,152900,832585045,5500,5500,5500,5500,0
|
|
20230822,152800,832585045,5500,5500,5500,5500,0
|
|
20230822,152700,832585045,5500,5500,5500,5500,0
|
|
20230822,152600,832585045,5500,5500,5500,5500,0
|
|
20230822,152500,832585045,5500,5500,5500,5500,0
|
|
20230822,152400,832585045,5500,5500,5500,5500,0
|
|
20230822,152300,832585045,5500,5500,5500,5500,0
|
|
20230822,152200,832585045,5500,5500,5500,5500,0
|
|
20230822,152100,832585045,5500,5500,5500,5500,0
|
|
20230822,152000,832585045,5500,5500,5500,5500,0
|
|
20230822,151900,832585045,5500,5500,5500,5500,30
|
|
20230822,151800,832420045,5490,5490,5490,5480,810
|
|
20230822,151700,827974055,5490,5480,5490,5480,198
|
|
20230822,151600,826888885,5480,5480,5480,5480,13
|
|
20230822,151500,826817645,5470,5470,5470,5470,92
|
|
20230822,151400,826314405,5480,5480,5480,5480,1
|
|
20230822,151300,826308925,5480,5480,5480,5480,12
|
|
20230822,151200,826243165,5470,5470,5470,5470,343
|
|
20230822,151100,824366955,5470,5460,5470,5460,54
|
|
20230822,151000,824071775,5460,5460,5480,5460,659
|
|
20230822,150900,820469835,5480,5480,5480,5480,250
|
|
20230822,150800,819099835,5480,5450,5480,5450,89
|
|
20230822,150700,818614535,5420,5420,5420,5420,0
|
|
20230822,150600,818614535,5420,5420,5420,5420,78
|
|
20230822,150500,818191775,5420,5420,5420,5420,900
|
|
20230822,150400,813313775,5460,5460,5460,5460,14
|
|
20230822,150300,813237335,5460,5460,5460,5460,0
|
|
20230822,150200,813237335,5460,5460,5460,5460,0
|
|
20230822,150100,813237335,5460,5410,5460,5410,1031
|
|
20230822,150000,807630095,5410,5410,5410,5410,123
|
|
20230822,145900,806964665,5410,5410,5410,5410,350
|
|
20230822,145800,805071165,5410,5410,5410,5410,0
|
|
20230822,145700,805071165,5410,5440,5440,5410,510
|
|
20230822,145600,802305445,5440,5440,5440,5440,106
|
|
20230822,145500,801728805,5490,5490,5490,5490,0
|
|
20230822,145400,801728805,5490,5460,5490,5460,361
|
|
20230822,145300,799756995,5460,5460,5460,5460,1773
|
|
20230822,145200,790076415,5460,5460,5460,5460,27
|
|
20230822,145100,789928995,5490,5490,5490,5490,0
|
|
20230822,145000,789928995,5490,5490,5490,5490,13
|
|
20230822,144900,789857625,5440,5450,5450,5400,7801
|
|
20230822,144800,747609605,5450,5450,5450,5450,0
|
|
20230822,144700,747609605,5450,5450,5450,5450,0
|
|
20230822,144600,747609605,5450,5450,5450,5450,1
|
|
20230822,144500,747604155,5440,5440,5440,5440,0
|
|
20230822,144400,747604155,5440,5440,5440,5440,0
|
|
20230822,144300,747604155,5440,5440,5440,5440,0
|
|
20230822,144200,747604155,5440,5450,5450,5440,406
|
|
20230822,144100,745395405,5440,5480,5480,5440,303
|
|
20230822,144000,743746615,5500,5500,5500,5500,0
|
|
20230822,143900,743746615,5500,5500,5500,5500,600
|
|
20230822,143800,740446615,5500,5500,5500,5500,0
|
|
20230822,143700,740446615,5500,5500,5500,5500,1
|
|
20230822,143600,740441115,5500,5500,5500,5500,6
|
|
20230822,143500,740408115,5500,5500,5500,5500,2
|
|
20230822,143400,740397115,5500,5500,5500,5500,0
|
|
20230822,143300,740397115,5500,5510,5510,5500,5
|
|
20230822,143200,740369585,5510,5510,5510,5510,8
|
|
20230822,143100,740325505,5510,5520,5520,5510,156
|
|
20230822,143000,739464445,5520,5510,5520,5510,69
|
|
20230822,142900,739084245,5480,5510,5510,5480,231
|
|
20230822,142800,737811465,5510,5500,5510,5500,200
|
|
20230822,142700,736709645,5510,5490,5510,5490,1276
|
|
20230822,142600,729686095,5470,5470,5470,5470,0
|
|
20230822,142500,729686095,5470,5470,5470,5470,0
|
|
20230822,142400,729686095,5470,5470,5470,5470,0
|
|
20230822,142300,729686095,5470,5470,5470,5470,1
|
|
20230822,142200,729680625,5500,5500,5500,5500,5
|
|
20230822,142100,729653125,5470,5470,5470,5470,160
|
|
20230822,142000,728777925,5470,5470,5470,5470,0
|
|
20230822,141900,728777925,5470,5470,5470,5470,0
|
|
20230822,141800,728777925,5470,5470,5470,5470,0
|
|
20230822,141700,728777925,5470,5470,5470,5470,50
|
|
20230822,141600,728504425,5470,5500,5500,5470,28
|
|
20230822,141500,728351235,5470,5470,5470,5470,241
|
|
20230822,141400,727032965,5470,5460,5470,5460,803
|
|
20230822,141300,722641255,5460,5460,5460,5460,7
|
|
20230822,141200,722603035,5500,5460,5500,5460,47
|
|
20230822,141100,722346135,5500,5500,5500,5500,0
|
|
20230822,141000,722346135,5500,5490,5500,5490,50
|
|
20230822,140900,722071145,5490,5490,5490,5490,17
|
|
20230822,140800,721977815,5500,5500,5500,5500,733
|
|
20230822,140700,717946315,5500,5500,5500,5500,0
|
|
20230822,140600,717946315,5500,5500,5500,5500,0
|
|
20230822,140500,717946315,5500,5450,5500,5450,94
|
|
20230822,140400,717429565,5450,5490,5490,5450,51
|
|
20230822,140300,717151575,5500,5500,5500,5500,0
|
|
20230822,140200,717151575,5500,5500,5500,5500,0
|
|
20230822,140100,717151575,5500,5500,5500,5500,50
|
|
20230822,140000,716876575,5500,5490,5500,5490,204
|
|
20230822,135900,715754925,5500,5500,5500,5500,0
|
|
20230822,135800,715754925,5500,5440,5500,5430,177
|
|
20230822,135700,714789125,5480,5480,5480,5480,0
|
|
20230822,135600,714789125,5480,5480,5480,5480,37
|
|
20230822,135500,714586365,5430,5430,5430,5430,1
|
|
20230822,135400,714580935,5450,5450,5450,5450,0
|
|
20230822,135300,714580935,5450,5450,5450,5450,0
|
|
20230822,135200,714580935,5450,5450,5450,5450,0
|
|
20230822,135100,714580935,5450,5450,5450,5450,1
|
|
20230822,135000,714575485,5450,5450,5450,5450,759
|
|
20230822,134900,710438935,5480,5480,5480,5480,0
|
|
20230822,134800,710438935,5480,5480,5480,5480,1
|
|
20230822,134700,710433455,5480,5480,5480,5480,0
|
|
20230822,134600,710433455,5480,5480,5480,5480,86
|
|
20230822,134500,709962175,5490,5490,5490,5490,57
|
|
20230822,134400,709649245,5480,5480,5480,5480,600
|
|
20230822,134300,706361245,5480,5480,5480,5480,0
|
|
20230822,134200,706361245,5480,5480,5480,5480,0
|
|
20230822,134100,706361245,5480,5450,5480,5450,1796
|
|
20230822,134000,696552485,5460,5450,5460,5450,95
|
|
20230822,133900,696034335,5420,5420,5420,5420,152
|
|
20230822,133800,695210495,5420,5420,5420,5420,0
|
|
20230822,133700,695210495,5420,5420,5420,5420,0
|
|
20230822,133600,695210495,5420,5420,5420,5420,0
|
|
20230822,133500,695210495,5420,5420,5420,5420,0
|
|
20230822,133400,695210495,5420,5420,5420,5420,220
|
|
20230822,133300,694018095,5460,5460,5460,5460,0
|
|
20230822,133200,694018095,5460,5460,5460,5460,0
|
|
20230822,133100,694018095,5460,5450,5460,5450,71
|
|
20230822,133000,693630955,5450,5450,5450,5450,0
|
|
20230822,132900,693630955,5450,5450,5450,5450,1
|
|
20230822,132800,693625505,5440,5440,5440,5440,1
|
|
20230822,132700,693620065,5420,5420,5420,5420,0
|
|
20230822,132600,693620065,5420,5420,5420,5420,0
|
|
20230822,132500,693620065,5420,5420,5420,5420,7
|
|
20230822,132400,693582125,5410,5410,5410,5400,647
|
|
20230822,132300,690082035,5410,5410,5410,5410,4
|
|
20230822,132200,690060395,5430,5430,5430,5430,127
|
|
20230822,132100,689370785,5450,5390,5450,5390,64
|
|
20230822,132000,689024565,5420,5390,5420,5390,239
|
|
20230822,131900,687733845,5390,5400,5400,5390,120
|
|
20230822,131800,687086045,5400,5400,5400,5400,122
|
|
20230822,131700,686427245,5400,5400,5400,5400,23
|
|
20230822,131600,686303045,5400,5400,5400,5400,50
|
|
20230822,131500,686033045,5400,5400,5420,5400,458
|
|
20230822,131400,683559685,5400,5410,5410,5400,1752
|
|
20230822,131300,674098765,5410,5400,5410,5400,73
|
|
20230822,131200,673704335,5400,5400,5400,5400,0
|
|
20230822,131100,673704335,5400,5400,5400,5400,604
|
|
20230822,131000,670442735,5400,5410,5410,5400,395
|
|
20230822,130900,668306345,5410,5410,5410,5410,0
|
|
20230822,130800,668306345,5410,5410,5410,5410,607
|
|
20230822,130700,665022475,5420,5420,5420,5420,350
|
|
20230822,130600,663125475,5420,5420,5420,5420,11
|
|
20230822,130500,663065855,5420,5420,5420,5420,0
|
|
20230822,130400,663065855,5420,5450,5450,5420,2
|
|
20230822,130300,663054985,5460,5420,5460,5410,520
|
|
20230822,130200,660218935,5430,5430,5430,5430,317
|
|
20230822,130100,658497625,5430,5430,5430,5430,289
|
|
20230822,130000,656928355,5460,5460,5460,5460,1
|
|
20230822,125900,656922895,5460,5460,5460,5460,1
|
|
20230822,125800,656917435,5460,5450,5460,5450,940
|
|
20230822,125700,651785085,5460,5460,5460,5460,0
|
|
20230822,125600,651785085,5460,5450,5460,5450,88
|
|
20230822,125500,651304885,5450,5450,5450,5450,20
|
|
20230822,125400,651195885,5460,5420,5460,5420,820
|
|
20230822,125300,646733645,5420,5410,5420,5410,344
|
|
20230822,125200,644872475,5410,5410,5410,5410,169
|
|
20230822,125100,643958185,5410,5410,5410,5410,0
|
|
20230822,125000,643958185,5410,5410,5410,5410,30
|
|
20230822,124900,643795885,5410,5410,5410,5410,1
|
|
20230822,124800,643790475,5410,5410,5410,5410,10
|
|
20230822,124700,643736375,5400,5400,5400,5400,0
|
|
20230822,124600,643736375,5400,5400,5400,5400,100
|
|
20230822,124500,643196375,5400,5400,5400,5400,181
|
|
20230822,124400,642218975,5400,5400,5400,5400,0
|
|
20230822,124300,642218975,5400,5400,5400,5400,2
|
|
20230822,124200,642208175,5400,5410,5410,5400,264
|
|
20230822,124100,640782295,5410,5410,5410,5410,31
|
|
20230822,124000,640614585,5410,5410,5410,5410,0
|
|
20230822,123900,640614585,5410,5410,5410,5410,0
|
|
20230822,123800,640614585,5410,5410,5410,5410,125
|
|
20230822,123700,639938335,5410,5410,5410,5410,11
|
|
20230822,123600,639878825,5410,5410,5410,5410,0
|
|
20230822,123500,639878825,5410,5410,5410,5410,20
|
|
20230822,123400,639770625,5410,5410,5410,5410,11
|
|
20230822,123300,639711115,5410,5410,5410,5410,389
|
|
20230822,123200,637606625,5420,5420,5420,5420,0
|
|
20230822,123100,637606625,5420,5420,5420,5420,0
|
|
20230822,123000,637606625,5420,5420,5420,5420,10
|
|
20230822,122900,637552425,5400,5400,5400,5400,18
|
|
20230822,122800,637455225,5400,5400,5400,5400,120
|
|
20230822,122700,636807225,5400,5400,5400,5400,0
|
|
20230822,122600,636807225,5400,5400,5400,5400,858
|
|
20230822,122500,632174025,5400,5400,5400,5400,3
|
|
20230822,122400,632157825,5430,5430,5430,5430,51
|
|
20230822,122300,631880895,5410,5410,5410,5410,22
|
|
20230822,122200,631761875,5400,5400,5400,5400,2
|
|
20230822,122100,631751075,5400,5400,5400,5400,5
|
|
20230822,122000,631724075,5390,5390,5390,5390,50
|
|
20230822,121900,631454575,5390,5370,5390,5370,82
|
|
20230822,121800,631013595,5400,5390,5400,5390,100
|
|
20230822,121700,630473625,5400,5400,5400,5400,0
|
|
20230822,121600,630473625,5400,5400,5400,5390,950
|
|
20230822,121500,625343845,5400,5400,5400,5400,355
|
|
20230822,121400,623426845,5400,5380,5400,5380,563
|
|
20230822,121300,620394775,5380,5350,5380,5350,238
|
|
20230822,121200,619118235,5350,5350,5350,5350,0
|
|
20230822,121100,619118235,5350,5350,5350,5350,32
|
|
20230822,121000,618947035,5350,5350,5350,5350,100
|
|
20230822,120900,618412035,5350,5350,5350,5350,0
|
|
20230822,120800,618412035,5350,5310,5350,5310,603
|
|
20230822,120700,615196385,5350,5350,5350,5350,97
|
|
20230822,120600,614677435,5350,5350,5350,5350,37
|
|
20230822,120500,614479485,5350,5350,5350,5350,100
|
|
20230822,120400,613944485,5350,5350,5350,5350,0
|
|
20230822,120300,613944485,5350,5350,5350,5350,100
|
|
20230822,120200,613409485,5350,5350,5350,5350,100
|
|
20230822,120100,612874485,5350,5350,5350,5350,0
|
|
20230822,120000,612874485,5350,5350,5350,5350,106
|
|
20230822,115900,612307385,5350,5350,5350,5350,0
|
|
20230822,115800,612307385,5350,5350,5350,5350,101
|
|
20230822,115700,611767035,5350,5350,5350,5350,100
|
|
20230822,115600,611232035,5350,5350,5350,5350,0
|
|
20230822,115500,611232035,5350,5350,5350,5350,100
|
|
20230822,115400,610697035,5360,5360,5360,5360,100
|
|
20230822,115300,610161035,5330,5310,5330,5310,2
|
|
20230822,115200,610150395,5310,5340,5340,5310,129
|
|
20230822,115100,609462405,5310,5310,5310,5310,1394
|
|
20230822,115000,602060265,5340,5340,5340,5340,446
|
|
20230822,114900,599678625,5330,5330,5330,5330,100
|
|
20230822,114800,599145625,5340,5340,5340,5340,0
|
|
20230822,114700,599145625,5340,5340,5340,5340,100
|
|
20230822,114600,598611625,5340,5340,5340,5340,100
|
|
20230822,114500,598077625,5340,5350,5350,5340,10
|
|
20230822,114400,598024155,5320,5320,5320,5320,141
|
|
20230822,114300,597274035,5290,5290,5290,5260,211
|
|
20230822,114200,596161315,5330,5330,5330,5280,442
|
|
20230822,114100,593813255,5260,5360,5360,5260,1006
|
|
20230822,114000,588495135,5330,5330,5330,5330,274
|
|
20230822,113900,587034715,5360,5360,5360,5360,361
|
|
20230822,113800,585099755,5360,5360,5360,5360,18
|
|
20230822,113700,585003275,5360,5360,5360,5360,0
|
|
20230822,113600,585003275,5360,5360,5360,5360,129
|
|
20230822,113500,584311835,5370,5370,5370,5370,54
|
|
20230822,113400,584021855,5380,5380,5380,5380,101
|
|
20230822,113300,583478475,5380,5380,5400,5380,339
|
|
20230822,113200,581652055,5380,5330,5380,5330,457
|
|
20230822,113100,579204465,5330,5300,5330,5270,961
|
|
20230822,113000,574120695,5300,5330,5330,5300,584
|
|
20230822,112900,571022465,5300,5300,5300,5300,54
|
|
20230822,112800,570736265,5300,5320,5360,5300,548
|
|
20230822,112700,567808985,5310,5380,5380,5280,1589
|
|
20230822,112600,559388275,5380,5400,5400,5340,511
|
|
20230822,112500,556651195,5400,5380,5410,5350,1675
|
|
20230822,112400,547644545,5350,5390,5390,5300,5013
|
|
20230822,112300,520896455,5370,5540,5540,5330,5828
|
|
20230822,112200,489209275,5480,5570,5590,5410,11801
|
|
20230822,112100,424323725,5580,5580,5580,5580,6260
|
|
20230822,112000,389392925,5490,5490,5490,5490,0
|
|
20230822,111900,389392925,5490,5480,5490,5480,1890
|
|
20230822,111800,379019675,5480,5420,5480,5420,3640
|
|
20230822,111700,359190005,5420,5420,5420,5420,101
|
|
20230822,111600,358642585,5390,5400,5410,5390,916
|
|
20230822,111500,353690935,5410,5370,5410,5370,2550
|
|
20230822,111400,339942745,5370,5370,5370,5370,115
|
|
20230822,111300,339325195,5370,5370,5370,5370,0
|
|
20230822,111200,339325195,5370,5370,5370,5370,100
|
|
20230822,111100,338788195,5370,5370,5370,5370,55
|
|
20230822,111000,338492845,5370,5380,5380,5370,824
|
|
20230822,110900,334066925,5370,5380,5380,5370,158
|
|
20230822,110800,333217465,5370,5380,5380,5370,51
|
|
20230822,110700,332943395,5370,5370,5370,5370,312
|
|
20230822,110600,331267955,5370,5390,5390,5370,638
|
|
20230822,110500,327839895,5380,5370,5380,5370,1361
|
|
20230822,110400,320519215,5380,5380,5380,5380,100
|
|
20230822,110300,319981215,5380,5380,5380,5380,0
|
|
20230822,110200,319981215,5380,5360,5380,5360,2507
|
|
20230822,110100,306506105,5360,5320,5360,5320,1579
|
|
20230822,110000,298057735,5340,5340,5340,5340,73
|
|
20230822,105900,297667915,5310,5340,5340,5310,300
|
|
20230822,105800,296071295,5340,5340,5340,5340,118
|
|
20230822,105700,295441175,5310,5310,5310,5310,1
|
|
20230822,105600,295435865,5330,5330,5330,5330,297
|
|
20230822,105500,293852855,5310,5310,5310,5310,0
|
|
20230822,105400,293852855,5310,5320,5320,5310,155
|
|
20230822,105300,293029475,5320,5310,5320,5310,101
|
|
20230822,105200,292492495,5330,5330,5330,5330,0
|
|
20230822,105100,292492495,5330,5300,5330,5300,101
|
|
20230822,105000,291954195,5310,5340,5340,5310,309
|
|
20230822,104900,290309405,5330,5330,5330,5330,39
|
|
20230822,104800,290101535,5330,5330,5330,5330,61
|
|
20230822,104700,289776405,5320,5320,5320,5320,2
|
|
20230822,104600,289765765,5340,5340,5340,5340,100
|
|
20230822,104500,289231765,5340,5310,5340,5310,718
|
|
20230822,104400,285401865,5310,5310,5310,5310,14
|
|
20230822,104300,285327525,5330,5310,5330,5300,300
|
|
20230822,104200,283733855,5340,5340,5340,5340,100
|
|
20230822,104100,283199855,5340,5340,5340,5340,4
|
|
20230822,104000,283178495,5340,5330,5340,5330,800
|
|
20230822,103900,278908025,5330,5330,5330,5330,53
|
|
20230822,103800,278625535,5340,5310,5340,5310,550
|
|
20230822,103700,275694115,5310,5310,5310,5310,55
|
|
20230822,103600,275402065,5300,5300,5300,5300,20
|
|
20230822,103500,275296065,5300,5300,5300,5300,38
|
|
20230822,103400,275094665,5310,5310,5310,5310,0
|
|
20230822,103300,275094665,5310,5310,5310,5310,101
|
|
20230822,103200,274558355,5320,5320,5320,5320,100
|
|
20230822,103100,274026355,5290,5290,5290,5290,500
|
|
20230822,103000,271381355,5330,5290,5330,5290,150
|
|
20230822,102900,270583855,5340,5340,5340,5340,400
|
|
20230822,102800,268447855,5340,5340,5340,5340,2
|
|
20230822,102700,268437175,5350,5290,5350,5290,1223
|
|
20230822,102600,261923525,5300,5300,5300,5300,134
|
|
20230822,102500,261213325,5300,5300,5300,5300,583
|
|
20230822,102400,258123425,5290,5290,5290,5290,211
|
|
20230822,102300,257007235,5290,5290,5290,5290,1
|
|
20230822,102200,257001945,5280,5280,5280,5280,31
|
|
20230822,102100,256838265,5300,5300,5300,5290,220
|
|
20230822,102000,255673025,5300,5300,5300,5300,200
|
|
20230822,101900,254613025,5300,5300,5300,5300,289
|
|
20230822,101800,253081325,5250,5280,5290,5250,319
|
|
20230822,101700,251396405,5280,5250,5280,5250,160
|
|
20230822,101600,250552365,5280,5260,5280,5260,1423
|
|
20230822,101500,243056285,5260,5260,5260,5260,0
|
|
20230822,101400,243056285,5260,5250,5260,5250,145
|
|
20230822,101300,242294035,5250,5250,5250,5250,4
|
|
20230822,101200,242273035,5240,5240,5240,5240,95
|
|
20230822,101100,241775235,5240,5240,5240,5240,15
|
|
20230822,101000,241696635,5220,5220,5220,5220,6
|
|
20230822,100900,241665315,5220,5220,5220,5220,119
|
|
20230822,100800,241044135,5220,5220,5220,5220,100
|
|
20230822,100700,240522135,5220,5220,5220,5220,41
|
|
20230822,100600,240308115,5220,5230,5230,5210,340
|
|
20230822,100500,238534195,5270,5270,5270,5270,100
|
|
20230822,100400,238007195,5230,5280,5280,5230,1639
|
|
20230822,100300,229414115,5260,5280,5290,5260,259
|
|
20230822,100200,228049705,5290,5290,5290,5290,2
|
|
20230822,100100,228039125,5290,5290,5300,5290,159
|
|
20230822,100000,227197995,5300,5290,5300,5290,46
|
|
20230822,095900,226954635,5300,5300,5300,5290,1099
|
|
20230822,095800,221130075,5310,5310,5310,5310,100
|
|
20230822,095700,220599075,5320,5300,5320,5300,137
|
|
20230822,095600,219872385,5310,5300,5310,5300,300
|
|
20230822,095500,218279435,5310,5290,5330,5290,1485
|
|
20230822,095400,210405515,5290,5270,5290,5270,73
|
|
20230822,095300,210020005,5260,5260,5260,5260,0
|
|
20230822,095200,210020005,5260,5230,5260,5230,1666
|
|
20230822,095100,201277125,5220,5220,5220,5220,4
|
|
20230822,095000,201256245,5230,5230,5230,5230,44
|
|
20230822,094900,201026125,5230,5230,5230,5230,0
|
|
20230822,094800,201026125,5230,5230,5230,5230,58
|
|
20230822,094700,200722785,5230,5230,5230,5230,70
|
|
20230822,094600,200356685,5240,5240,5240,5240,11
|
|
20230822,094500,200299045,5240,5240,5240,5230,259
|
|
20230822,094400,198941975,5240,5240,5240,5240,1
|
|
20230822,094300,198936735,5230,5240,5250,5230,736
|
|
20230822,094200,195072865,5250,5250,5250,5250,116
|
|
20230822,094100,194463865,5250,5250,5250,5250,88
|
|
20230822,094000,194001865,5250,5240,5250,5240,1408
|
|
20230822,093900,186610095,5230,5230,5230,5230,1008
|
|
20230822,093800,181338255,5210,5200,5210,5190,2048
|
|
20230822,093700,170678845,5160,5160,5160,5160,200
|
|
20230822,093600,169646845,5160,5190,5190,5160,157
|
|
20230822,093500,168832645,5210,5230,5230,5210,302
|
|
20230822,093400,167258705,5230,5230,5240,5230,512
|
|
20230822,093300,164576175,5250,5230,5250,5230,230
|
|
20230822,093200,163369055,5200,5200,5200,5200,460
|
|
20230822,093100,160977055,5190,5190,5190,5190,609
|
|
20230822,093000,157816345,5160,5160,5160,5160,0
|
|
20230822,092900,157816345,5160,5160,5160,5160,1000
|
|
20230822,092800,152656345,5190,5200,5200,5160,1535
|
|
20230822,092700,144730585,5200,5150,5200,5150,4731
|
|
20230822,092600,120177425,5150,5130,5150,5130,414
|
|
20230822,092500,118049325,5140,5140,5140,5140,20
|
|
20230822,092400,117946525,5140,5140,5140,5140,0
|
|
20230822,092300,117946525,5140,5140,5140,5140,0
|
|
20230822,092200,117946525,5140,5140,5140,5140,1
|
|
20230822,092100,117941385,5150,5090,5150,5090,949
|
|
20230822,092000,113089655,5090,5110,5110,5090,501
|
|
20230822,091900,110535755,5100,5120,5130,5100,2599
|
|
20230822,091800,97239325,5120,5180,5180,5120,308
|
|
20230822,091700,95656825,5180,5180,5180,5180,0
|
|
20230822,091600,95656825,5180,5180,5180,5180,0
|
|
20230822,091500,95656825,5180,5180,5180,5180,16
|
|
20230822,091400,95573945,5180,5190,5190,5180,254
|
|
20230822,091300,94258155,5190,5190,5190,5190,88
|
|
20230822,091200,93801435,5190,5200,5200,5190,903
|
|
20230822,091100,89111335,5190,5200,5200,5190,171
|
|
20230822,091000,88222395,5190,5210,5210,5180,671
|
|
20230822,090900,84742135,5180,5220,5220,5180,943
|
|
20230822,090800,79841015,5220,5170,5220,5170,2721
|
|
20230822,090700,65701945,5150,5100,5160,5090,4209
|
|
20230822,090600,44051275,5100,5100,5100,5100,2051
|
|
20230822,090500,33591175,5100,5130,5130,5100,1329
|
|
20230822,090400,26804185,5100,5060,5100,5060,1050
|
|
20230822,090300,21463485,5060,5090,5100,5040,3518
|
|
20230822,090200,3557775,5090,5020,5100,5010,278
|
|
20230822,090100,2159995,5000,5000,5000,5000,0
|
|
20230822,090000,2159995,5000,5000,5000,4995,432
|