692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,202900,400467320,5350,5350,5350,5350,2232
|
|
20230823,202800,400467320,5350,5350,5350,5350,0
|
|
20230823,202700,400467320,5350,5350,5350,5350,0
|
|
20230823,202600,400467320,5350,5350,5350,5350,0
|
|
20230823,202500,400467320,5350,5350,5350,5350,0
|
|
20230823,202400,400467320,5350,5350,5350,5350,0
|
|
20230823,202300,400467320,5350,5350,5350,5350,0
|
|
20230823,202200,400467320,5350,5350,5350,5350,0
|
|
20230823,202100,400467320,5350,5350,5350,5350,0
|
|
20230823,202000,400467320,5350,5350,5350,5350,0
|
|
20230823,201900,400467320,5350,5350,5350,5350,0
|
|
20230823,201800,400467320,5350,5350,5350,5350,0
|
|
20230823,201700,400467320,5350,5350,5350,5350,0
|
|
20230823,201600,400467320,5350,5350,5350,5350,0
|
|
20230823,201500,400467320,5350,5350,5350,5350,0
|
|
20230823,201400,400467320,5350,5350,5350,5350,0
|
|
20230823,201300,400467320,5350,5350,5350,5350,0
|
|
20230823,201200,400467320,5350,5350,5350,5350,0
|
|
20230823,201100,400467320,5350,5350,5350,5350,0
|
|
20230823,201000,400467320,5350,5350,5350,5350,0
|
|
20230823,200900,400467320,5350,5350,5350,5350,0
|
|
20230823,200800,400467320,5350,5350,5350,5350,0
|
|
20230823,200700,400467320,5350,5350,5350,5350,0
|
|
20230823,200600,400467320,5350,5350,5350,5350,0
|
|
20230823,200500,400467320,5350,5350,5350,5350,0
|
|
20230823,200400,400467320,5350,5350,5350,5350,0
|
|
20230823,200300,400467320,5350,5350,5350,5350,0
|
|
20230823,200200,400467320,5350,5350,5350,5350,0
|
|
20230823,200100,400467320,5350,5350,5350,5350,0
|
|
20230823,200000,400467320,5350,5350,5350,5350,0
|
|
20230823,195900,400467320,5350,5350,5350,5350,2232
|
|
20230823,195800,400467320,5350,5350,5350,5350,0
|
|
20230823,195700,400467320,5350,5350,5350,5350,0
|
|
20230823,195600,400467320,5350,5350,5350,5350,0
|
|
20230823,195500,400467320,5350,5350,5350,5350,0
|
|
20230823,195400,400467320,5350,5350,5350,5350,0
|
|
20230823,195300,400467320,5350,5350,5350,5350,0
|
|
20230823,195200,400467320,5350,5350,5350,5350,0
|
|
20230823,195100,400467320,5350,5350,5350,5350,0
|
|
20230823,195000,400467320,5350,5350,5350,5350,0
|
|
20230823,194900,400467320,5350,5350,5350,5350,0
|
|
20230823,194800,400467320,5350,5350,5350,5350,0
|
|
20230823,194700,400467320,5350,5350,5350,5350,0
|
|
20230823,194600,400467320,5350,5350,5350,5350,0
|
|
20230823,194500,400467320,5350,5350,5350,5350,0
|
|
20230823,194400,400467320,5350,5350,5350,5350,0
|
|
20230823,194300,400467320,5350,5350,5350,5350,0
|
|
20230823,194200,400467320,5350,5350,5350,5350,0
|
|
20230823,194100,400467320,5350,5350,5350,5350,0
|
|
20230823,194000,400467320,5350,5350,5350,5350,0
|
|
20230823,193900,400467320,5350,5350,5350,5350,0
|
|
20230823,193800,400467320,5350,5350,5350,5350,0
|
|
20230823,193700,400467320,5350,5350,5350,5350,0
|
|
20230823,193600,400467320,5350,5350,5350,5350,0
|
|
20230823,193500,400467320,5350,5350,5350,5350,0
|
|
20230823,193400,400467320,5350,5350,5350,5350,0
|
|
20230823,193300,400467320,5350,5350,5350,5350,0
|
|
20230823,193200,400467320,5350,5350,5350,5350,0
|
|
20230823,193100,400467320,5350,5350,5350,5350,0
|
|
20230823,193000,400467320,5350,5350,5350,5350,0
|
|
20230823,192900,400467320,5350,5350,5350,5350,2232
|
|
20230823,192800,400467320,5350,5350,5350,5350,0
|
|
20230823,192700,400467320,5350,5350,5350,5350,0
|
|
20230823,192600,400467320,5350,5350,5350,5350,0
|
|
20230823,192500,400467320,5350,5350,5350,5350,0
|
|
20230823,192400,400467320,5350,5350,5350,5350,0
|
|
20230823,192300,400467320,5350,5350,5350,5350,0
|
|
20230823,192200,400467320,5350,5350,5350,5350,0
|
|
20230823,192100,400467320,5350,5350,5350,5350,0
|
|
20230823,192000,400467320,5350,5350,5350,5350,0
|
|
20230823,191900,400467320,5350,5350,5350,5350,0
|
|
20230823,191800,400467320,5350,5350,5350,5350,0
|
|
20230823,191700,400467320,5350,5350,5350,5350,0
|
|
20230823,191600,400467320,5350,5350,5350,5350,0
|
|
20230823,191500,400467320,5350,5350,5350,5350,0
|
|
20230823,191400,400467320,5350,5350,5350,5350,0
|
|
20230823,191300,400467320,5350,5350,5350,5350,0
|
|
20230823,191200,400467320,5350,5350,5350,5350,0
|
|
20230823,191100,400467320,5350,5350,5350,5350,0
|
|
20230823,191000,400467320,5350,5350,5350,5350,0
|
|
20230823,190900,400467320,5350,5350,5350,5350,0
|
|
20230823,190800,400467320,5350,5350,5350,5350,0
|
|
20230823,190700,400467320,5350,5350,5350,5350,0
|
|
20230823,190600,400467320,5350,5350,5350,5350,0
|
|
20230823,190500,400467320,5350,5350,5350,5350,0
|
|
20230823,190400,400467320,5350,5350,5350,5350,0
|
|
20230823,190300,400467320,5350,5350,5350,5350,0
|
|
20230823,190200,400467320,5350,5350,5350,5350,0
|
|
20230823,190100,400467320,5350,5350,5350,5350,0
|
|
20230823,190000,400467320,5350,5350,5350,5350,0
|
|
20230823,185900,400467320,5350,5350,5350,5350,2232
|
|
20230823,185800,400467320,5350,5350,5350,5350,0
|
|
20230823,185700,400467320,5350,5350,5350,5350,0
|
|
20230823,185600,400467320,5350,5350,5350,5350,0
|
|
20230823,185500,400467320,5350,5350,5350,5350,0
|
|
20230823,185400,400467320,5350,5350,5350,5350,0
|
|
20230823,185300,400467320,5350,5350,5350,5350,0
|
|
20230823,185200,400467320,5350,5350,5350,5350,0
|
|
20230823,185100,400467320,5350,5350,5350,5350,0
|
|
20230823,185000,400467320,5350,5350,5350,5350,0
|
|
20230823,184900,400467320,5350,5350,5350,5350,0
|
|
20230823,184800,400467320,5350,5350,5350,5350,0
|
|
20230823,184700,400467320,5350,5350,5350,5350,0
|
|
20230823,184600,400467320,5350,5350,5350,5350,0
|
|
20230823,184500,400467320,5350,5350,5350,5350,0
|
|
20230823,184400,400467320,5350,5350,5350,5350,0
|
|
20230823,184300,400467320,5350,5350,5350,5350,0
|
|
20230823,184200,400467320,5350,5350,5350,5350,0
|
|
20230823,184100,400467320,5350,5350,5350,5350,0
|
|
20230823,184000,400467320,5350,5350,5350,5350,0
|
|
20230823,183900,400467320,5350,5350,5350,5350,0
|
|
20230823,183800,400467320,5350,5350,5350,5350,0
|
|
20230823,183700,400467320,5350,5350,5350,5350,0
|
|
20230823,183600,400467320,5350,5350,5350,5350,0
|
|
20230823,183500,400467320,5350,5350,5350,5350,0
|
|
20230823,183400,400467320,5350,5350,5350,5350,0
|
|
20230823,183300,400467320,5350,5350,5350,5350,0
|
|
20230823,183200,400467320,5350,5350,5350,5350,0
|
|
20230823,183100,400467320,5350,5350,5350,5350,0
|
|
20230823,183000,400467320,5350,5350,5350,5350,0
|
|
20230823,182900,400467320,5350,5350,5350,5350,2232
|
|
20230823,182800,400467320,5350,5350,5350,5350,0
|
|
20230823,182700,400467320,5350,5350,5350,5350,0
|
|
20230823,182600,400467320,5350,5350,5350,5350,0
|
|
20230823,182500,400467320,5350,5350,5350,5350,0
|
|
20230823,182400,400467320,5350,5350,5350,5350,0
|
|
20230823,182300,400467320,5350,5350,5350,5350,0
|
|
20230823,182200,400467320,5350,5350,5350,5350,0
|
|
20230823,182100,400467320,5350,5350,5350,5350,0
|
|
20230823,182000,400467320,5350,5350,5350,5350,0
|
|
20230823,181900,400467320,5350,5350,5350,5350,0
|
|
20230823,181800,400467320,5350,5350,5350,5350,0
|
|
20230823,181700,400467320,5350,5350,5350,5350,0
|
|
20230823,181600,400467320,5350,5350,5350,5350,0
|
|
20230823,181500,400467320,5350,5350,5350,5350,0
|
|
20230823,181400,400467320,5350,5350,5350,5350,0
|
|
20230823,181300,400467320,5350,5350,5350,5350,0
|
|
20230823,181200,400467320,5350,5350,5350,5350,0
|
|
20230823,181100,400467320,5350,5350,5350,5350,0
|
|
20230823,181000,400467320,5350,5350,5350,5350,0
|
|
20230823,180900,400467320,5350,5350,5350,5350,0
|
|
20230823,180800,400467320,5350,5350,5350,5350,0
|
|
20230823,180700,400467320,5350,5350,5350,5350,0
|
|
20230823,180600,400467320,5350,5350,5350,5350,0
|
|
20230823,180500,400467320,5350,5350,5350,5350,0
|
|
20230823,180400,400467320,5350,5350,5350,5350,0
|
|
20230823,180300,400467320,5350,5350,5350,5350,0
|
|
20230823,180200,400467320,5350,5350,5350,5350,0
|
|
20230823,180100,400467320,5350,5350,5350,5350,0
|
|
20230823,180000,400467320,5350,5350,5350,5350,0
|
|
20230823,175900,400467320,5350,5350,5350,5350,2232
|
|
20230823,175800,400467320,5350,5350,5350,5350,0
|
|
20230823,175700,400467320,5350,5350,5350,5350,0
|
|
20230823,175600,400467320,5350,5350,5350,5350,0
|
|
20230823,175500,400467320,5350,5350,5350,5350,0
|
|
20230823,175400,400467320,5350,5350,5350,5350,0
|
|
20230823,175300,400467320,5350,5350,5350,5350,0
|
|
20230823,175200,400467320,5350,5350,5350,5350,0
|
|
20230823,175100,400467320,5350,5350,5350,5350,0
|
|
20230823,175000,400467320,5350,5350,5350,5350,0
|
|
20230823,174900,400467320,5350,5350,5350,5350,0
|
|
20230823,174800,400467320,5350,5350,5350,5350,0
|
|
20230823,174700,400467320,5350,5350,5350,5350,0
|
|
20230823,174600,400467320,5350,5350,5350,5350,0
|
|
20230823,174500,400467320,5350,5350,5350,5350,0
|
|
20230823,174400,400467320,5350,5350,5350,5350,0
|
|
20230823,174300,400467320,5350,5350,5350,5350,0
|
|
20230823,174200,400467320,5350,5350,5350,5350,0
|
|
20230823,174100,400467320,5350,5350,5350,5350,0
|
|
20230823,174000,400467320,5350,5350,5350,5350,0
|
|
20230823,173900,400467320,5350,5350,5350,5350,0
|
|
20230823,173800,400467320,5350,5350,5350,5350,0
|
|
20230823,173700,400467320,5350,5350,5350,5350,0
|
|
20230823,173600,400467320,5350,5350,5350,5350,0
|
|
20230823,173500,400467320,5350,5350,5350,5350,0
|
|
20230823,173400,400467320,5350,5350,5350,5350,0
|
|
20230823,173300,400467320,5350,5350,5350,5350,0
|
|
20230823,173200,400467320,5350,5350,5350,5350,0
|
|
20230823,173100,400467320,5350,5350,5350,5350,0
|
|
20230823,173000,400467320,5350,5350,5350,5350,0
|
|
20230823,172900,400467320,5350,5350,5350,5350,2232
|
|
20230823,172800,400467320,5350,5350,5350,5350,0
|
|
20230823,172700,400467320,5350,5350,5350,5350,0
|
|
20230823,172600,400467320,5350,5350,5350,5350,0
|
|
20230823,172500,400467320,5350,5350,5350,5350,0
|
|
20230823,172400,400467320,5350,5350,5350,5350,0
|
|
20230823,172300,400467320,5350,5350,5350,5350,0
|
|
20230823,172200,400467320,5350,5350,5350,5350,0
|
|
20230823,172100,400467320,5350,5350,5350,5350,0
|
|
20230823,172000,400467320,5350,5350,5350,5350,0
|
|
20230823,171900,400467320,5350,5350,5350,5350,0
|
|
20230823,171800,400467320,5350,5350,5350,5350,0
|
|
20230823,171700,400467320,5350,5350,5350,5350,0
|
|
20230823,171600,400467320,5350,5350,5350,5350,0
|
|
20230823,171500,400467320,5350,5350,5350,5350,0
|
|
20230823,171400,400467320,5350,5350,5350,5350,0
|
|
20230823,171300,400467320,5350,5350,5350,5350,0
|
|
20230823,171200,400467320,5350,5350,5350,5350,0
|
|
20230823,171100,400467320,5350,5350,5350,5350,0
|
|
20230823,171000,400467320,5350,5350,5350,5350,0
|
|
20230823,170900,400467320,5350,5350,5350,5350,0
|
|
20230823,170800,400467320,5350,5350,5350,5350,0
|
|
20230823,170700,400467320,5350,5350,5350,5350,0
|
|
20230823,170600,400467320,5350,5350,5350,5350,0
|
|
20230823,170500,400467320,5350,5350,5350,5350,0
|
|
20230823,170400,400467320,5350,5350,5350,5350,0
|
|
20230823,170300,400467320,5350,5350,5350,5350,0
|
|
20230823,170200,400467320,5350,5350,5350,5350,0
|
|
20230823,170100,400467320,5350,5350,5350,5350,0
|
|
20230823,170000,400467320,5350,5350,5350,5350,0
|
|
20230823,165900,400467320,5350,5350,5350,5350,2232
|
|
20230823,165800,400467320,5350,5350,5350,5350,0
|
|
20230823,165700,400467320,5350,5350,5350,5350,0
|
|
20230823,165600,400467320,5350,5350,5350,5350,0
|
|
20230823,165500,400467320,5350,5350,5350,5350,0
|
|
20230823,165400,400467320,5350,5350,5350,5350,0
|
|
20230823,165300,400467320,5350,5350,5350,5350,0
|
|
20230823,165200,400467320,5350,5350,5350,5350,0
|
|
20230823,165100,400467320,5350,5350,5350,5350,0
|
|
20230823,165000,400467320,5350,5350,5350,5350,0
|
|
20230823,164900,400467320,5350,5350,5350,5350,0
|
|
20230823,164800,400467320,5350,5350,5350,5350,0
|
|
20230823,164700,400467320,5350,5350,5350,5350,0
|
|
20230823,164600,400467320,5350,5350,5350,5350,0
|
|
20230823,164500,400467320,5350,5350,5350,5350,0
|
|
20230823,164400,400467320,5350,5350,5350,5350,0
|
|
20230823,164300,400467320,5350,5350,5350,5350,0
|
|
20230823,164200,400467320,5350,5350,5350,5350,0
|
|
20230823,164100,400467320,5350,5350,5350,5350,0
|
|
20230823,164000,400467320,5350,5350,5350,5350,0
|
|
20230823,163900,400467320,5350,5350,5350,5350,0
|
|
20230823,163800,400467320,5350,5350,5350,5350,0
|
|
20230823,163700,400467320,5350,5350,5350,5350,0
|
|
20230823,163600,400467320,5350,5350,5350,5350,0
|
|
20230823,163500,400467320,5350,5350,5350,5350,0
|
|
20230823,163400,400467320,5350,5350,5350,5350,0
|
|
20230823,163300,400467320,5350,5350,5350,5350,0
|
|
20230823,163200,400467320,5350,5350,5350,5350,0
|
|
20230823,163100,400467320,5350,5350,5350,5350,0
|
|
20230823,163000,400467320,5350,5350,5350,5350,0
|
|
20230823,162900,400467320,5350,5350,5350,5350,2232
|
|
20230823,162800,400467320,5350,5350,5350,5350,0
|
|
20230823,162700,400467320,5350,5350,5350,5350,0
|
|
20230823,162600,400467320,5350,5350,5350,5350,0
|
|
20230823,162500,400467320,5350,5350,5350,5350,0
|
|
20230823,162400,400467320,5350,5350,5350,5350,0
|
|
20230823,162300,400467320,5350,5350,5350,5350,0
|
|
20230823,162200,400467320,5350,5350,5350,5350,0
|
|
20230823,162100,400467320,5350,5350,5350,5350,0
|
|
20230823,162000,400467320,5350,5350,5350,5350,0
|
|
20230823,161900,400467320,5350,5350,5350,5350,0
|
|
20230823,161800,400467320,5350,5350,5350,5350,0
|
|
20230823,161700,400467320,5350,5350,5350,5350,0
|
|
20230823,161600,400467320,5350,5350,5350,5350,0
|
|
20230823,161500,400467320,5350,5350,5350,5350,0
|
|
20230823,161400,400467320,5350,5350,5350,5350,0
|
|
20230823,161300,400467320,5350,5350,5350,5350,0
|
|
20230823,161200,400467320,5350,5350,5350,5350,0
|
|
20230823,161100,400467320,5350,5350,5350,5350,0
|
|
20230823,161000,400467320,5350,5350,5350,5350,0
|
|
20230823,160900,400467320,5350,5350,5350,5350,0
|
|
20230823,160800,400467320,5350,5350,5350,5350,0
|
|
20230823,160700,400467320,5350,5350,5350,5350,0
|
|
20230823,160600,400467320,5350,5350,5350,5350,0
|
|
20230823,160500,400467320,5350,5350,5350,5350,0
|
|
20230823,160400,400467320,5350,5350,5350,5350,0
|
|
20230823,160300,400467320,5350,5350,5350,5350,0
|
|
20230823,160200,400467320,5350,5350,5350,5350,0
|
|
20230823,160100,400467320,5350,5350,5350,5350,0
|
|
20230823,160000,400467320,5350,5350,5350,5350,0
|
|
20230823,155900,400467320,5350,5350,5350,5350,2232
|
|
20230823,155800,400467320,5350,5350,5350,5350,0
|
|
20230823,155700,400467320,5350,5350,5350,5350,0
|
|
20230823,155600,400467320,5350,5350,5350,5350,0
|
|
20230823,155500,400467320,5350,5350,5350,5350,0
|
|
20230823,155400,400467320,5350,5350,5350,5350,0
|
|
20230823,155300,400467320,5350,5350,5350,5350,0
|
|
20230823,155200,400467320,5350,5350,5350,5350,0
|
|
20230823,155100,400467320,5350,5350,5350,5350,0
|
|
20230823,155000,400467320,5350,5350,5350,5350,0
|
|
20230823,154900,400467320,5350,5350,5350,5350,0
|
|
20230823,154800,400467320,5350,5350,5350,5350,0
|
|
20230823,154700,400467320,5350,5350,5350,5350,0
|
|
20230823,154600,400467320,5350,5350,5350,5350,0
|
|
20230823,154500,400467320,5350,5350,5350,5350,0
|
|
20230823,154400,400467320,5350,5350,5350,5350,0
|
|
20230823,154300,400467320,5350,5350,5350,5350,0
|
|
20230823,154200,400467320,5350,5350,5350,5350,0
|
|
20230823,154100,400467320,5350,5350,5350,5350,0
|
|
20230823,154000,400467320,5350,5350,5350,5350,0
|
|
20230823,153900,400467320,5350,5350,5350,5350,0
|
|
20230823,153800,400467320,5350,5350,5350,5350,0
|
|
20230823,153700,400467320,5350,5350,5350,5350,0
|
|
20230823,153600,400467320,5350,5350,5350,5350,0
|
|
20230823,153500,400467320,5350,5350,5350,5350,0
|
|
20230823,153400,400467320,5350,5350,5350,5350,0
|
|
20230823,153300,400467320,5350,5350,5350,5350,0
|
|
20230823,153200,400467320,5350,5350,5350,5350,0
|
|
20230823,153100,400467320,5350,5350,5350,5350,0
|
|
20230823,153000,400467320,5350,5350,5350,5350,2232
|
|
20230823,152900,388526120,5400,5400,5400,5400,0
|
|
20230823,152800,388526120,5400,5400,5400,5400,0
|
|
20230823,152700,388526120,5400,5400,5400,5400,0
|
|
20230823,152600,388526120,5400,5400,5400,5400,0
|
|
20230823,152500,388526120,5400,5400,5400,5400,0
|
|
20230823,152400,388526120,5400,5400,5400,5400,0
|
|
20230823,152300,388526120,5400,5400,5400,5400,0
|
|
20230823,152200,388526120,5400,5400,5400,5400,0
|
|
20230823,152100,388526120,5400,5400,5400,5400,0
|
|
20230823,152000,388526120,5400,5400,5400,5400,0
|
|
20230823,151900,388526120,5400,5360,5400,5360,160
|
|
20230823,151800,387667080,5340,5350,5350,5340,51
|
|
20230823,151700,387394240,5370,5370,5370,5370,0
|
|
20230823,151600,387394240,5370,5370,5370,5370,2
|
|
20230823,151500,387383500,5370,5370,5370,5370,100
|
|
20230823,151400,386846500,5370,5370,5370,5370,0
|
|
20230823,151300,386846500,5370,5370,5370,5370,0
|
|
20230823,151200,386846500,5370,5370,5370,5370,100
|
|
20230823,151100,386309500,5400,5330,5400,5300,1892
|
|
20230823,151000,376179680,5320,5320,5320,5320,112
|
|
20230823,150900,375583840,5320,5320,5320,5320,207
|
|
20230823,150800,374482600,5320,5320,5320,5320,10
|
|
20230823,150700,374429400,5300,5300,5300,5300,0
|
|
20230823,150600,374429400,5300,5300,5300,5300,60
|
|
20230823,150500,374111400,5300,5300,5300,5300,0
|
|
20230823,150400,374111400,5300,5310,5310,5300,88
|
|
20230823,150300,373644500,5300,5320,5320,5300,12
|
|
20230823,150200,373580700,5310,5310,5310,5310,4
|
|
20230823,150100,373559460,5300,5300,5300,5300,0
|
|
20230823,150000,373559460,5300,5300,5300,5300,1
|
|
20230823,145900,373554160,5300,5300,5300,5300,62
|
|
20230823,145800,373225560,5300,5310,5310,5300,342
|
|
20230823,145700,371409660,5310,5310,5310,5310,200
|
|
20230823,145600,370347660,5300,5300,5300,5300,0
|
|
20230823,145500,370347660,5300,5300,5300,5300,0
|
|
20230823,145400,370347660,5300,5300,5300,5300,15
|
|
20230823,145300,370268160,5290,5290,5290,5290,0
|
|
20230823,145200,370268160,5290,5290,5290,5290,0
|
|
20230823,145100,370268160,5290,5290,5290,5290,0
|
|
20230823,145000,370268160,5290,5290,5290,5290,0
|
|
20230823,144900,370268160,5290,5290,5290,5290,0
|
|
20230823,144800,370268160,5290,5290,5290,5290,45
|
|
20230823,144700,370030110,5300,5320,5320,5300,2743
|
|
20230823,144600,355465180,5320,5320,5320,5320,0
|
|
20230823,144500,355465180,5320,5320,5320,5320,173
|
|
20230823,144400,354544820,5320,5320,5320,5320,95
|
|
20230823,144300,354039420,5320,5320,5320,5320,0
|
|
20230823,144200,354039420,5320,5320,5320,5320,400
|
|
20230823,144100,351911420,5320,5320,5320,5320,0
|
|
20230823,144000,351911420,5320,5320,5320,5320,0
|
|
20230823,143900,351911420,5320,5330,5330,5320,40
|
|
20230823,143800,351698310,5390,5350,5390,5340,113
|
|
20230823,143700,351092640,5370,5370,5370,5370,30
|
|
20230823,143600,350931540,5420,5400,5420,5400,400
|
|
20230823,143500,348765650,5430,5380,5430,5380,2515
|
|
20230823,143400,335114080,5430,5430,5430,5430,0
|
|
20230823,143300,335114080,5430,5430,5430,5430,0
|
|
20230823,143200,335114080,5430,5360,5430,5360,283
|
|
20230823,143100,333588390,5410,5410,5410,5410,0
|
|
20230823,143000,333588390,5410,5410,5410,5410,0
|
|
20230823,142900,333588390,5410,5350,5410,5350,690
|
|
20230823,142800,329885980,5360,5360,5360,5360,0
|
|
20230823,142700,329885980,5360,5330,5360,5320,60
|
|
20230823,142600,329565910,5330,5330,5330,5330,4
|
|
20230823,142500,329544590,5350,5350,5350,5350,0
|
|
20230823,142400,329544590,5350,5350,5350,5350,0
|
|
20230823,142300,329544590,5350,5320,5350,5320,87
|
|
20230823,142200,329081630,5320,5320,5320,5320,0
|
|
20230823,142100,329081630,5320,5310,5320,5310,333
|
|
20230823,142000,327313130,5310,5310,5310,5310,1
|
|
20230823,141900,327307820,5310,5310,5310,5310,88
|
|
20230823,141800,326840540,5310,5310,5310,5310,0
|
|
20230823,141700,326840540,5310,5310,5310,5310,0
|
|
20230823,141600,326840540,5310,5310,5310,5310,0
|
|
20230823,141500,326840540,5310,5310,5310,5310,0
|
|
20230823,141400,326840540,5310,5310,5310,5310,1
|
|
20230823,141300,326835230,5300,5300,5300,5300,0
|
|
20230823,141200,326835230,5300,5300,5300,5300,0
|
|
20230823,141100,326835230,5300,5300,5300,5300,3
|
|
20230823,141000,326819330,5290,5290,5290,5290,0
|
|
20230823,140900,326819330,5290,5280,5290,5280,606
|
|
20230823,140800,323614430,5280,5280,5280,5280,0
|
|
20230823,140700,323614430,5280,5280,5280,5280,330
|
|
20230823,140600,321872030,5290,5290,5290,5290,0
|
|
20230823,140500,321872030,5290,5290,5290,5290,0
|
|
20230823,140400,321872030,5290,5290,5290,5290,10
|
|
20230823,140300,321819130,5290,5290,5290,5290,0
|
|
20230823,140200,321819130,5290,5290,5290,5290,0
|
|
20230823,140100,321819130,5290,5290,5290,5290,50
|
|
20230823,140000,321554630,5280,5270,5280,5270,6
|
|
20230823,135900,321523000,5270,5290,5290,5270,1723
|
|
20230823,135800,312436440,5300,5300,5300,5300,0
|
|
20230823,135700,312436440,5300,5300,5300,5300,0
|
|
20230823,135600,312436440,5300,5300,5300,5300,0
|
|
20230823,135500,312436440,5300,5300,5300,5300,714
|
|
20230823,135400,308652240,5300,5300,5300,5300,0
|
|
20230823,135300,308652240,5300,5300,5300,5300,10
|
|
20230823,135200,308599240,5280,5280,5280,5280,20
|
|
20230823,135100,308493640,5280,5280,5280,5280,0
|
|
20230823,135000,308493640,5280,5280,5280,5280,0
|
|
20230823,134900,308493640,5280,5280,5280,5280,0
|
|
20230823,134800,308493640,5280,5280,5280,5280,0
|
|
20230823,134700,308493640,5280,5280,5280,5280,0
|
|
20230823,134600,308493640,5280,5280,5280,5280,194
|
|
20230823,134500,307469320,5280,5280,5280,5280,6
|
|
20230823,134400,307437640,5280,5280,5280,5280,0
|
|
20230823,134300,307437640,5280,5280,5280,5280,0
|
|
20230823,134200,307437640,5280,5280,5280,5280,0
|
|
20230823,134100,307437640,5280,5280,5280,5280,0
|
|
20230823,134000,307437640,5280,5280,5280,5280,1
|
|
20230823,133900,307432360,5270,5270,5270,5270,0
|
|
20230823,133800,307432360,5270,5270,5270,5270,1661
|
|
20230823,133700,298678890,5300,5300,5300,5300,0
|
|
20230823,133600,298678890,5300,5300,5300,5300,0
|
|
20230823,133500,298678890,5300,5280,5300,5270,391
|
|
20230823,133400,296617200,5280,5280,5280,5280,0
|
|
20230823,133300,296617200,5280,5280,5280,5280,0
|
|
20230823,133200,296617200,5280,5280,5280,5280,0
|
|
20230823,133100,296617200,5280,5280,5280,5280,115
|
|
20230823,133000,296010000,5270,5270,5270,5270,512
|
|
20230823,132900,293311760,5260,5260,5260,5260,8
|
|
20230823,132800,293269680,5270,5270,5270,5270,200
|
|
20230823,132700,292215680,5260,5260,5260,5260,24
|
|
20230823,132600,292089440,5260,5260,5260,5260,0
|
|
20230823,132500,292089440,5260,5260,5260,5260,1
|
|
20230823,132400,292084180,5270,5270,5270,5270,0
|
|
20230823,132300,292084180,5270,5270,5270,5270,0
|
|
20230823,132200,292084180,5270,5270,5270,5270,0
|
|
20230823,132100,292084180,5270,5270,5270,5270,0
|
|
20230823,132000,292084180,5270,5270,5270,5270,0
|
|
20230823,131900,292084180,5270,5270,5270,5270,0
|
|
20230823,131800,292084180,5270,5270,5270,5270,0
|
|
20230823,131700,292084180,5270,5250,5270,5250,571
|
|
20230823,131600,289076430,5260,5270,5270,5260,200
|
|
20230823,131500,288024330,5260,5260,5260,5260,0
|
|
20230823,131400,288024330,5260,5260,5260,5260,451
|
|
20230823,131300,285652070,5260,5260,5260,5260,0
|
|
20230823,131200,285652070,5260,5260,5260,5260,0
|
|
20230823,131100,285652070,5260,5270,5270,5260,1263
|
|
20230823,131000,279008380,5270,5270,5270,5270,171
|
|
20230823,130900,278107210,5270,5270,5270,5270,400
|
|
20230823,130800,275999210,5280,5280,5280,5280,1
|
|
20230823,130700,275993930,5270,5270,5270,5270,0
|
|
20230823,130600,275993930,5270,5270,5270,5270,0
|
|
20230823,130500,275993930,5270,5270,5270,5270,0
|
|
20230823,130400,275993930,5270,5270,5270,5270,0
|
|
20230823,130300,275993930,5270,5270,5270,5270,0
|
|
20230823,130200,275993930,5270,5300,5300,5270,207
|
|
20230823,130100,274900970,5280,5280,5280,5280,0
|
|
20230823,130000,274900970,5280,5280,5280,5280,0
|
|
20230823,125900,274900970,5280,5280,5280,5280,0
|
|
20230823,125800,274900970,5280,5280,5280,5280,0
|
|
20230823,125700,274900970,5280,5290,5290,5280,4
|
|
20230823,125600,274879840,5300,5300,5300,5300,0
|
|
20230823,125500,274879840,5300,5300,5300,5300,0
|
|
20230823,125400,274879840,5300,5300,5300,5300,105
|
|
20230823,125300,274323340,5270,5270,5270,5270,0
|
|
20230823,125200,274323340,5270,5270,5270,5270,0
|
|
20230823,125100,274323340,5270,5270,5270,5270,0
|
|
20230823,125000,274323340,5270,5270,5270,5270,0
|
|
20230823,124900,274323340,5270,5270,5270,5270,0
|
|
20230823,124800,274323340,5270,5270,5270,5270,0
|
|
20230823,124700,274323340,5270,5270,5270,5270,0
|
|
20230823,124600,274323340,5270,5270,5270,5270,0
|
|
20230823,124500,274323340,5270,5290,5290,5270,315
|
|
20230823,124400,272660880,5290,5290,5290,5290,0
|
|
20230823,124300,272660880,5290,5290,5290,5290,63
|
|
20230823,124200,272327610,5300,5300,5300,5300,0
|
|
20230823,124100,272327610,5300,5300,5300,5300,62
|
|
20230823,124000,271999010,5300,5300,5300,5300,69
|
|
20230823,123900,271633310,5300,5300,5300,5300,0
|
|
20230823,123800,271633310,5300,5300,5300,5300,0
|
|
20230823,123700,271633310,5300,5300,5300,5300,0
|
|
20230823,123600,271633310,5300,5300,5300,5300,0
|
|
20230823,123500,271633310,5300,5300,5300,5300,81
|
|
20230823,123400,271204010,5300,5300,5300,5300,0
|
|
20230823,123300,271204010,5300,5300,5300,5300,0
|
|
20230823,123200,271204010,5300,5300,5300,5300,31
|
|
20230823,123100,271039710,5310,5310,5310,5310,87
|
|
20230823,123000,270577740,5310,5310,5310,5310,1
|
|
20230823,122900,270572430,5330,5330,5330,5330,1
|
|
20230823,122800,270567100,5340,5320,5340,5320,56
|
|
20230823,122700,270268690,5300,5300,5300,5300,0
|
|
20230823,122600,270268690,5300,5300,5300,5300,0
|
|
20230823,122500,270268690,5300,5310,5310,5300,1764
|
|
20230823,122400,260919430,5310,5310,5310,5310,0
|
|
20230823,122300,260919430,5310,5310,5310,5310,0
|
|
20230823,122200,260919430,5310,5320,5320,5310,255
|
|
20230823,122100,259562880,5320,5320,5320,5320,0
|
|
20230823,122000,259562880,5320,5320,5320,5320,0
|
|
20230823,121900,259562880,5320,5320,5320,5320,500
|
|
20230823,121800,256902880,5330,5330,5330,5330,0
|
|
20230823,121700,256902880,5330,5330,5330,5330,259
|
|
20230823,121600,255522410,5330,5330,5330,5330,0
|
|
20230823,121500,255522410,5330,5330,5330,5330,103
|
|
20230823,121400,254973420,5330,5330,5330,5330,230
|
|
20230823,121300,253747520,5330,5330,5330,5330,1
|
|
20230823,121200,253742190,5360,5360,5360,5360,0
|
|
20230823,121100,253742190,5360,5360,5360,5360,0
|
|
20230823,121000,253742190,5360,5350,5360,5350,52
|
|
20230823,120900,253463970,5370,5370,5370,5370,50
|
|
20230823,120800,253195470,5370,5350,5370,5350,20
|
|
20230823,120700,253088170,5370,5370,5370,5370,0
|
|
20230823,120600,253088170,5370,5360,5370,5360,22
|
|
20230823,120500,252970170,5360,5360,5360,5360,0
|
|
20230823,120400,252970170,5360,5340,5360,5340,104
|
|
20230823,120300,252413190,5360,5360,5360,5360,0
|
|
20230823,120200,252413190,5360,5360,5360,5360,0
|
|
20230823,120100,252413190,5360,5360,5360,5360,0
|
|
20230823,120000,252413190,5360,5330,5360,5330,130
|
|
20230823,115900,251718690,5340,5340,5340,5340,0
|
|
20230823,115800,251718690,5340,5330,5340,5330,30
|
|
20230823,115700,251558680,5330,5330,5330,5330,0
|
|
20230823,115600,251558680,5330,5330,5330,5330,417
|
|
20230823,115500,249336070,5330,5330,5330,5330,133
|
|
20230823,115400,248627180,5330,5330,5330,5330,70
|
|
20230823,115300,248254080,5320,5320,5320,5320,319
|
|
20230823,115200,246557000,5330,5330,5330,5330,0
|
|
20230823,115100,246557000,5330,5330,5330,5330,0
|
|
20230823,115000,246557000,5330,5330,5330,5330,200
|
|
20230823,114900,245491000,5300,5300,5300,5300,800
|
|
20230823,114800,241251000,5310,5310,5310,5310,100
|
|
20230823,114700,240720000,5340,5310,5340,5310,30
|
|
20230823,114600,240560480,5330,5330,5330,5330,0
|
|
20230823,114500,240560480,5330,5310,5330,5300,27
|
|
20230823,114400,240417090,5300,5290,5300,5290,2606
|
|
20230823,114300,226606150,5290,5290,5290,5290,0
|
|
20230823,114200,226606150,5290,5290,5290,5290,0
|
|
20230823,114100,226606150,5290,5290,5290,5290,0
|
|
20230823,114000,226606150,5290,5290,5290,5290,0
|
|
20230823,113900,226606150,5290,5290,5290,5290,0
|
|
20230823,113800,226606150,5290,5290,5290,5290,0
|
|
20230823,113700,226606150,5290,5290,5340,5290,61
|
|
20230823,113600,226281660,5300,5290,5300,5290,40
|
|
20230823,113500,226070050,5320,5320,5320,5320,0
|
|
20230823,113400,226070050,5320,5300,5320,5300,180
|
|
20230823,113300,225115850,5300,5300,5300,5300,0
|
|
20230823,113200,225115850,5300,5300,5300,5300,100
|
|
20230823,113100,224585850,5290,5290,5290,5290,0
|
|
20230823,113000,224585850,5290,5290,5290,5290,214
|
|
20230823,112900,223453790,5290,5300,5300,5290,2758
|
|
20230823,112800,208849600,5300,5300,5300,5300,1000
|
|
20230823,112700,203549600,5300,5300,5300,5300,120
|
|
20230823,112600,202913600,5360,5360,5360,5360,0
|
|
20230823,112500,202913600,5360,5360,5360,5360,0
|
|
20230823,112400,202913600,5360,5340,5360,5340,110
|
|
20230823,112300,202325770,5370,5370,5370,5370,0
|
|
20230823,112200,202325770,5370,5370,5370,5370,0
|
|
20230823,112100,202325770,5370,5330,5370,5330,225
|
|
20230823,112000,201122120,5340,5330,5340,5330,12
|
|
20230823,111900,201058120,5350,5350,5350,5350,0
|
|
20230823,111800,201058120,5350,5350,5350,5350,0
|
|
20230823,111700,201058120,5350,5290,5350,5290,245
|
|
20230823,111600,199760890,5290,5290,5290,5290,0
|
|
20230823,111500,199760890,5290,5290,5290,5290,0
|
|
20230823,111400,199760890,5290,5290,5290,5290,0
|
|
20230823,111300,199760890,5290,5270,5290,5270,22
|
|
20230823,111200,199644830,5260,5260,5260,5260,0
|
|
20230823,111100,199644830,5260,5260,5260,5260,0
|
|
20230823,111000,199644830,5260,5250,5260,5250,47
|
|
20230823,110900,199397760,5260,5260,5260,5260,0
|
|
20230823,110800,199397760,5260,5260,5260,5260,0
|
|
20230823,110700,199397760,5260,5260,5260,5260,24
|
|
20230823,110600,199271520,5260,5240,5260,5240,463
|
|
20230823,110500,196842520,5240,5250,5250,5240,3534
|
|
20230823,110400,178289440,5250,5260,5260,5250,1786
|
|
20230823,110300,168895660,5270,5270,5270,5270,0
|
|
20230823,110200,168895660,5270,5270,5270,5270,10
|
|
20230823,110100,168842960,5280,5280,5280,5280,274
|
|
20230823,110000,167396240,5280,5280,5280,5280,25
|
|
20230823,105900,167264240,5280,5280,5280,5280,100
|
|
20230823,105800,166736240,5280,5280,5280,5280,0
|
|
20230823,105700,166736240,5280,5280,5280,5280,0
|
|
20230823,105600,166736240,5280,5280,5280,5280,0
|
|
20230823,105500,166736240,5280,5280,5280,5280,0
|
|
20230823,105400,166736240,5280,5280,5280,5280,0
|
|
20230823,105300,166736240,5280,5280,5280,5280,1
|
|
20230823,105200,166730960,5260,5280,5280,5260,22
|
|
20230823,105100,166615200,5280,5260,5280,5260,59
|
|
20230823,105000,166304680,5290,5290,5290,5290,0
|
|
20230823,104900,166304680,5290,5290,5290,5290,35
|
|
20230823,104800,166119530,5290,5290,5290,5290,215
|
|
20230823,104700,164982180,5280,5280,5280,5280,451
|
|
20230823,104600,162600900,5270,5270,5270,5270,654
|
|
20230823,104500,159154320,5270,5270,5270,5270,0
|
|
20230823,104400,159154320,5270,5270,5270,5270,0
|
|
20230823,104300,159154320,5270,5270,5270,5270,1035
|
|
20230823,104200,153699870,5270,5270,5270,5270,0
|
|
20230823,104100,153699870,5270,5280,5280,5270,50
|
|
20230823,104000,153436020,5300,5300,5300,5300,0
|
|
20230823,103900,153436020,5300,5300,5300,5300,3
|
|
20230823,103800,153420120,5300,5300,5300,5290,56
|
|
20230823,103700,153123420,5300,5300,5300,5300,20
|
|
20230823,103600,153017420,5300,5300,5300,5300,0
|
|
20230823,103500,153017420,5300,5300,5300,5300,0
|
|
20230823,103400,153017420,5300,5300,5300,5300,0
|
|
20230823,103300,153017420,5300,5300,5300,5300,0
|
|
20230823,103200,153017420,5300,5300,5300,5300,36
|
|
20230823,103100,152826620,5300,5300,5300,5300,10
|
|
20230823,103000,152773620,5300,5290,5300,5270,46
|
|
20230823,102900,152530220,5290,5290,5290,5290,20
|
|
20230823,102800,152424420,5290,5290,5290,5290,0
|
|
20230823,102700,152424420,5290,5290,5290,5290,0
|
|
20230823,102600,152424420,5290,5290,5290,5290,85
|
|
20230823,102500,151974770,5290,5280,5290,5280,16
|
|
20230823,102400,151890140,5290,5280,5290,5280,35
|
|
20230823,102300,151705010,5270,5270,5270,5270,110
|
|
20230823,102200,151125310,5270,5270,5270,5270,0
|
|
20230823,102100,151125310,5270,5270,5270,5270,0
|
|
20230823,102000,151125310,5270,5270,5270,5270,0
|
|
20230823,101900,151125310,5270,5270,5270,5270,0
|
|
20230823,101800,151125310,5270,5270,5270,5270,33
|
|
20230823,101700,150951400,5260,5260,5260,5260,0
|
|
20230823,101600,150951400,5260,5240,5260,5240,223
|
|
20230823,101500,149782560,5240,5240,5240,5240,0
|
|
20230823,101400,149782560,5240,5290,5290,5240,459
|
|
20230823,101300,147374340,5290,5290,5290,5290,1
|
|
20230823,101200,147369050,5260,5260,5260,5260,0
|
|
20230823,101100,147369050,5260,5260,5260,5260,0
|
|
20230823,101000,147369050,5260,5260,5260,5260,0
|
|
20230823,100900,147369050,5260,5260,5260,5260,0
|
|
20230823,100800,147369050,5260,5280,5280,5260,578
|
|
20230823,100700,144328160,5270,5270,5270,5270,0
|
|
20230823,100600,144328160,5270,5280,5280,5270,500
|
|
20230823,100500,141692700,5280,5280,5280,5280,38
|
|
20230823,100400,141492060,5280,5280,5280,5280,521
|
|
20230823,100300,138741180,5280,5280,5280,5280,10
|
|
20230823,100200,138688380,5280,5280,5280,5280,76
|
|
20230823,100100,138287100,5280,5280,5280,5280,0
|
|
20230823,100000,138287100,5280,5280,5280,5280,0
|
|
20230823,095900,138287100,5280,5280,5280,5280,0
|
|
20230823,095800,138287100,5280,5280,5280,5280,0
|
|
20230823,095700,138287100,5280,5280,5280,5280,0
|
|
20230823,095600,138287100,5280,5280,5280,5280,1
|
|
20230823,095500,138281820,5280,5280,5280,5280,0
|
|
20230823,095400,138281820,5280,5280,5280,5280,0
|
|
20230823,095300,138281820,5280,5280,5280,5280,0
|
|
20230823,095200,138281820,5280,5280,5300,5280,83
|
|
20230823,095100,137843560,5280,5280,5280,5280,19
|
|
20230823,095000,137743240,5280,5280,5280,5280,0
|
|
20230823,094900,137743240,5280,5280,5280,5280,0
|
|
20230823,094800,137743240,5280,5280,5280,5280,0
|
|
20230823,094700,137743240,5280,5280,5280,5280,251
|
|
20230823,094600,136417960,5280,5280,5280,5280,0
|
|
20230823,094500,136417960,5280,5270,5280,5270,10
|
|
20230823,094400,136365210,5280,5280,5280,5280,14
|
|
20230823,094300,136291290,5270,5270,5270,5270,5
|
|
20230823,094200,136264940,5260,5260,5270,5260,91
|
|
20230823,094100,135786180,5260,5270,5270,5260,47
|
|
20230823,094000,135538750,5280,5280,5280,5280,47
|
|
20230823,093900,135290590,5280,5250,5280,5250,744
|
|
20230823,093800,131364580,5210,5270,5270,5210,2543
|
|
20230823,093700,118025380,5290,5310,5310,5280,1775
|
|
20230823,093600,108614310,5340,5330,5340,5310,77
|
|
20230823,093500,108203700,5300,5390,5390,5300,517
|
|
20230823,093400,105456450,5400,5300,5400,5300,1231
|
|
20230823,093300,98925410,5310,5320,5320,5310,2151
|
|
20230823,093200,87501600,5320,5320,5320,5320,36
|
|
20230823,093100,87310080,5320,5360,5360,5320,1496
|
|
20230823,093000,79305490,5360,5390,5390,5360,301
|
|
20230823,092900,77685420,5390,5390,5390,5390,0
|
|
20230823,092800,77685420,5390,5390,5390,5390,0
|
|
20230823,092700,77685420,5390,5390,5390,5390,75
|
|
20230823,092600,77281170,5400,5400,5400,5400,0
|
|
20230823,092500,77281170,5400,5390,5400,5390,36
|
|
20230823,092400,77087040,5400,5380,5400,5360,693
|
|
20230823,092300,73347640,5380,5380,5380,5350,64
|
|
20230823,092200,73004430,5380,5380,5380,5380,0
|
|
20230823,092100,73004430,5380,5380,5380,5380,0
|
|
20230823,092000,73004430,5380,5360,5380,5360,33
|
|
20230823,091900,72827150,5320,5350,5350,5320,1000
|
|
20230823,091800,67495130,5360,5360,5360,5360,179
|
|
20230823,091700,66535690,5330,5330,5330,5330,0
|
|
20230823,091600,66535690,5330,5330,5330,5330,50
|
|
20230823,091500,66269190,5330,5330,5350,5330,97
|
|
20230823,091400,65751380,5350,5350,5350,5350,62
|
|
20230823,091300,65419680,5360,5340,5360,5330,1035
|
|
20230823,091200,59884780,5330,5420,5420,5330,2801
|
|
20230823,091100,44791610,5420,5420,5420,5420,39
|
|
20230823,091000,44580230,5400,5430,5430,5400,1013
|
|
20230823,090900,39091620,5470,5470,5470,5470,0
|
|
20230823,090800,39091620,5470,5480,5480,5470,75
|
|
20230823,090700,38680640,5480,5460,5480,5430,384
|
|
20230823,090600,36578650,5450,5420,5450,5420,2287
|
|
20230823,090500,24167770,5420,5450,5450,5420,567
|
|
20230823,090400,21087840,5450,5450,5450,5450,117
|
|
20230823,090300,20450190,5450,5450,5450,5450,2
|
|
20230823,090200,20439290,5450,5450,5450,5450,565
|
|
20230823,090100,17360040,5500,5450,5500,5450,106
|
|
20230823,090000,16782040,5460,5520,5520,5460,3041
|