676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,201300,880889460,5050,5050,5050,5050,4776
|
|
20230823,201200,880889460,5050,5050,5050,5050,0
|
|
20230823,201100,880889460,5050,5050,5050,5050,0
|
|
20230823,201000,880889460,5050,5050,5050,5050,0
|
|
20230823,200900,880889460,5050,5050,5050,5050,0
|
|
20230823,200800,880889460,5050,5050,5050,5050,0
|
|
20230823,200700,880889460,5050,5050,5050,5050,0
|
|
20230823,200600,880889460,5050,5050,5050,5050,0
|
|
20230823,200500,880889460,5050,5050,5050,5050,0
|
|
20230823,200400,880889460,5050,5050,5050,5050,0
|
|
20230823,200300,880889460,5050,5050,5050,5050,0
|
|
20230823,200200,880889460,5050,5050,5050,5050,0
|
|
20230823,200100,880889460,5050,5050,5050,5050,0
|
|
20230823,200000,880889460,5050,5050,5050,5050,0
|
|
20230823,195900,880889460,5050,5050,5050,5050,0
|
|
20230823,195800,880889460,5050,5050,5050,5050,0
|
|
20230823,195700,880889460,5050,5050,5050,5050,0
|
|
20230823,195600,880889460,5050,5050,5050,5050,0
|
|
20230823,195500,880889460,5050,5050,5050,5050,0
|
|
20230823,195400,880889460,5050,5050,5050,5050,0
|
|
20230823,195300,880889460,5050,5050,5050,5050,0
|
|
20230823,195200,880889460,5050,5050,5050,5050,0
|
|
20230823,195100,880889460,5050,5050,5050,5050,0
|
|
20230823,195000,880889460,5050,5050,5050,5050,0
|
|
20230823,194900,880889460,5050,5050,5050,5050,0
|
|
20230823,194800,880889460,5050,5050,5050,5050,0
|
|
20230823,194700,880889460,5050,5050,5050,5050,0
|
|
20230823,194600,880889460,5050,5050,5050,5050,0
|
|
20230823,194500,880889460,5050,5050,5050,5050,0
|
|
20230823,194400,880889460,5050,5050,5050,5050,0
|
|
20230823,194300,880889460,5050,5050,5050,5050,4776
|
|
20230823,194200,880889460,5050,5050,5050,5050,0
|
|
20230823,194100,880889460,5050,5050,5050,5050,0
|
|
20230823,194000,880889460,5050,5050,5050,5050,0
|
|
20230823,193900,880889460,5050,5050,5050,5050,0
|
|
20230823,193800,880889460,5050,5050,5050,5050,0
|
|
20230823,193700,880889460,5050,5050,5050,5050,0
|
|
20230823,193600,880889460,5050,5050,5050,5050,0
|
|
20230823,193500,880889460,5050,5050,5050,5050,0
|
|
20230823,193400,880889460,5050,5050,5050,5050,0
|
|
20230823,193300,880889460,5050,5050,5050,5050,0
|
|
20230823,193200,880889460,5050,5050,5050,5050,0
|
|
20230823,193100,880889460,5050,5050,5050,5050,0
|
|
20230823,193000,880889460,5050,5050,5050,5050,0
|
|
20230823,192900,880889460,5050,5050,5050,5050,0
|
|
20230823,192800,880889460,5050,5050,5050,5050,0
|
|
20230823,192700,880889460,5050,5050,5050,5050,0
|
|
20230823,192600,880889460,5050,5050,5050,5050,0
|
|
20230823,192500,880889460,5050,5050,5050,5050,0
|
|
20230823,192400,880889460,5050,5050,5050,5050,0
|
|
20230823,192300,880889460,5050,5050,5050,5050,0
|
|
20230823,192200,880889460,5050,5050,5050,5050,0
|
|
20230823,192100,880889460,5050,5050,5050,5050,0
|
|
20230823,192000,880889460,5050,5050,5050,5050,0
|
|
20230823,191900,880889460,5050,5050,5050,5050,0
|
|
20230823,191800,880889460,5050,5050,5050,5050,0
|
|
20230823,191700,880889460,5050,5050,5050,5050,0
|
|
20230823,191600,880889460,5050,5050,5050,5050,0
|
|
20230823,191500,880889460,5050,5050,5050,5050,0
|
|
20230823,191400,880889460,5050,5050,5050,5050,0
|
|
20230823,191300,880889460,5050,5050,5050,5050,4776
|
|
20230823,191200,880889460,5050,5050,5050,5050,0
|
|
20230823,191100,880889460,5050,5050,5050,5050,0
|
|
20230823,191000,880889460,5050,5050,5050,5050,0
|
|
20230823,190900,880889460,5050,5050,5050,5050,0
|
|
20230823,190800,880889460,5050,5050,5050,5050,0
|
|
20230823,190700,880889460,5050,5050,5050,5050,0
|
|
20230823,190600,880889460,5050,5050,5050,5050,0
|
|
20230823,190500,880889460,5050,5050,5050,5050,0
|
|
20230823,190400,880889460,5050,5050,5050,5050,0
|
|
20230823,190300,880889460,5050,5050,5050,5050,0
|
|
20230823,190200,880889460,5050,5050,5050,5050,0
|
|
20230823,190100,880889460,5050,5050,5050,5050,0
|
|
20230823,190000,880889460,5050,5050,5050,5050,0
|
|
20230823,185900,880889460,5050,5050,5050,5050,0
|
|
20230823,185800,880889460,5050,5050,5050,5050,0
|
|
20230823,185700,880889460,5050,5050,5050,5050,0
|
|
20230823,185600,880889460,5050,5050,5050,5050,0
|
|
20230823,185500,880889460,5050,5050,5050,5050,0
|
|
20230823,185400,880889460,5050,5050,5050,5050,0
|
|
20230823,185300,880889460,5050,5050,5050,5050,0
|
|
20230823,185200,880889460,5050,5050,5050,5050,0
|
|
20230823,185100,880889460,5050,5050,5050,5050,0
|
|
20230823,185000,880889460,5050,5050,5050,5050,0
|
|
20230823,184900,880889460,5050,5050,5050,5050,0
|
|
20230823,184800,880889460,5050,5050,5050,5050,0
|
|
20230823,184700,880889460,5050,5050,5050,5050,0
|
|
20230823,184600,880889460,5050,5050,5050,5050,0
|
|
20230823,184500,880889460,5050,5050,5050,5050,0
|
|
20230823,184400,880889460,5050,5050,5050,5050,0
|
|
20230823,184300,880889460,5050,5050,5050,5050,4776
|
|
20230823,184200,880889460,5050,5050,5050,5050,0
|
|
20230823,184100,880889460,5050,5050,5050,5050,0
|
|
20230823,184000,880889460,5050,5050,5050,5050,0
|
|
20230823,183900,880889460,5050,5050,5050,5050,0
|
|
20230823,183800,880889460,5050,5050,5050,5050,0
|
|
20230823,183700,880889460,5050,5050,5050,5050,0
|
|
20230823,183600,880889460,5050,5050,5050,5050,0
|
|
20230823,183500,880889460,5050,5050,5050,5050,0
|
|
20230823,183400,880889460,5050,5050,5050,5050,0
|
|
20230823,183300,880889460,5050,5050,5050,5050,0
|
|
20230823,183200,880889460,5050,5050,5050,5050,0
|
|
20230823,183100,880889460,5050,5050,5050,5050,0
|
|
20230823,183000,880889460,5050,5050,5050,5050,0
|
|
20230823,182900,880889460,5050,5050,5050,5050,0
|
|
20230823,182800,880889460,5050,5050,5050,5050,0
|
|
20230823,182700,880889460,5050,5050,5050,5050,0
|
|
20230823,182600,880889460,5050,5050,5050,5050,0
|
|
20230823,182500,880889460,5050,5050,5050,5050,0
|
|
20230823,182400,880889460,5050,5050,5050,5050,0
|
|
20230823,182300,880889460,5050,5050,5050,5050,0
|
|
20230823,182200,880889460,5050,5050,5050,5050,0
|
|
20230823,182100,880889460,5050,5050,5050,5050,0
|
|
20230823,182000,880889460,5050,5050,5050,5050,0
|
|
20230823,181900,880889460,5050,5050,5050,5050,0
|
|
20230823,181800,880889460,5050,5050,5050,5050,0
|
|
20230823,181700,880889460,5050,5050,5050,5050,0
|
|
20230823,181600,880889460,5050,5050,5050,5050,0
|
|
20230823,181500,880889460,5050,5050,5050,5050,0
|
|
20230823,181400,880889460,5050,5050,5050,5050,0
|
|
20230823,181300,880889460,5050,5050,5050,5050,4776
|
|
20230823,181200,880889460,5050,5050,5050,5050,0
|
|
20230823,181100,880889460,5050,5050,5050,5050,0
|
|
20230823,181000,880889460,5050,5050,5050,5050,0
|
|
20230823,180900,880889460,5050,5050,5050,5050,0
|
|
20230823,180800,880889460,5050,5050,5050,5050,0
|
|
20230823,180700,880889460,5050,5050,5050,5050,0
|
|
20230823,180600,880889460,5050,5050,5050,5050,0
|
|
20230823,180500,880889460,5050,5050,5050,5050,0
|
|
20230823,180400,880889460,5050,5050,5050,5050,0
|
|
20230823,180300,880889460,5050,5050,5050,5050,0
|
|
20230823,180200,880889460,5050,5050,5050,5050,0
|
|
20230823,180100,880889460,5050,5050,5050,5050,0
|
|
20230823,180000,880889460,5050,5050,5050,5050,0
|
|
20230823,175900,880889460,5050,5050,5050,5050,0
|
|
20230823,175800,880889460,5050,5050,5050,5050,0
|
|
20230823,175700,880889460,5050,5050,5050,5050,0
|
|
20230823,175600,880889460,5050,5050,5050,5050,0
|
|
20230823,175500,880889460,5050,5050,5050,5050,0
|
|
20230823,175400,880889460,5050,5050,5050,5050,0
|
|
20230823,175300,880889460,5050,5050,5050,5050,0
|
|
20230823,175200,880889460,5050,5050,5050,5050,0
|
|
20230823,175100,880889460,5050,5050,5050,5050,0
|
|
20230823,175000,880889460,5050,5050,5050,5050,0
|
|
20230823,174900,880889460,5050,5050,5050,5050,0
|
|
20230823,174800,880889460,5050,5050,5050,5050,0
|
|
20230823,174700,880889460,5050,5050,5050,5050,0
|
|
20230823,174600,880889460,5050,5050,5050,5050,0
|
|
20230823,174500,880889460,5050,5050,5050,5050,0
|
|
20230823,174400,880889460,5050,5050,5050,5050,0
|
|
20230823,174300,880889460,5050,5050,5050,5050,4776
|
|
20230823,174200,880889460,5050,5050,5050,5050,0
|
|
20230823,174100,880889460,5050,5050,5050,5050,0
|
|
20230823,174000,880889460,5050,5050,5050,5050,0
|
|
20230823,173900,880889460,5050,5050,5050,5050,0
|
|
20230823,173800,880889460,5050,5050,5050,5050,0
|
|
20230823,173700,880889460,5050,5050,5050,5050,0
|
|
20230823,173600,880889460,5050,5050,5050,5050,0
|
|
20230823,173500,880889460,5050,5050,5050,5050,0
|
|
20230823,173400,880889460,5050,5050,5050,5050,0
|
|
20230823,173300,880889460,5050,5050,5050,5050,0
|
|
20230823,173200,880889460,5050,5050,5050,5050,0
|
|
20230823,173100,880889460,5050,5050,5050,5050,0
|
|
20230823,173000,880889460,5050,5050,5050,5050,0
|
|
20230823,172900,880889460,5050,5050,5050,5050,0
|
|
20230823,172800,880889460,5050,5050,5050,5050,0
|
|
20230823,172700,880889460,5050,5050,5050,5050,0
|
|
20230823,172600,880889460,5050,5050,5050,5050,0
|
|
20230823,172500,880889460,5050,5050,5050,5050,0
|
|
20230823,172400,880889460,5050,5050,5050,5050,0
|
|
20230823,172300,880889460,5050,5050,5050,5050,0
|
|
20230823,172200,880889460,5050,5050,5050,5050,0
|
|
20230823,172100,880889460,5050,5050,5050,5050,0
|
|
20230823,172000,880889460,5050,5050,5050,5050,0
|
|
20230823,171900,880889460,5050,5050,5050,5050,0
|
|
20230823,171800,880889460,5050,5050,5050,5050,0
|
|
20230823,171700,880889460,5050,5050,5050,5050,0
|
|
20230823,171600,880889460,5050,5050,5050,5050,0
|
|
20230823,171500,880889460,5050,5050,5050,5050,0
|
|
20230823,171400,880889460,5050,5050,5050,5050,0
|
|
20230823,171300,880889460,5050,5050,5050,5050,4776
|
|
20230823,171200,880889460,5050,5050,5050,5050,0
|
|
20230823,171100,880889460,5050,5050,5050,5050,0
|
|
20230823,171000,880889460,5050,5050,5050,5050,0
|
|
20230823,170900,880889460,5050,5050,5050,5050,0
|
|
20230823,170800,880889460,5050,5050,5050,5050,0
|
|
20230823,170700,880889460,5050,5050,5050,5050,0
|
|
20230823,170600,880889460,5050,5050,5050,5050,0
|
|
20230823,170500,880889460,5050,5050,5050,5050,0
|
|
20230823,170400,880889460,5050,5050,5050,5050,0
|
|
20230823,170300,880889460,5050,5050,5050,5050,0
|
|
20230823,170200,880889460,5050,5050,5050,5050,0
|
|
20230823,170100,880889460,5050,5050,5050,5050,0
|
|
20230823,170000,880889460,5050,5050,5050,5050,0
|
|
20230823,165900,880889460,5050,5050,5050,5050,0
|
|
20230823,165800,880889460,5050,5050,5050,5050,0
|
|
20230823,165700,880889460,5050,5050,5050,5050,0
|
|
20230823,165600,880889460,5050,5050,5050,5050,0
|
|
20230823,165500,880889460,5050,5050,5050,5050,0
|
|
20230823,165400,880889460,5050,5050,5050,5050,0
|
|
20230823,165300,880889460,5050,5050,5050,5050,0
|
|
20230823,165200,880889460,5050,5050,5050,5050,0
|
|
20230823,165100,880889460,5050,5050,5050,5050,0
|
|
20230823,165000,880889460,5050,5050,5050,5050,0
|
|
20230823,164900,880889460,5050,5050,5050,5050,0
|
|
20230823,164800,880889460,5050,5050,5050,5050,0
|
|
20230823,164700,880889460,5050,5050,5050,5050,0
|
|
20230823,164600,880889460,5050,5050,5050,5050,0
|
|
20230823,164500,880889460,5050,5050,5050,5050,0
|
|
20230823,164400,880889460,5050,5050,5050,5050,0
|
|
20230823,164300,880889460,5050,5050,5050,5050,4776
|
|
20230823,164200,880889460,5050,5050,5050,5050,0
|
|
20230823,164100,880889460,5050,5050,5050,5050,0
|
|
20230823,164000,880889460,5050,5050,5050,5050,0
|
|
20230823,163900,880889460,5050,5050,5050,5050,0
|
|
20230823,163800,880889460,5050,5050,5050,5050,0
|
|
20230823,163700,880889460,5050,5050,5050,5050,0
|
|
20230823,163600,880889460,5050,5050,5050,5050,0
|
|
20230823,163500,880889460,5050,5050,5050,5050,0
|
|
20230823,163400,880889460,5050,5050,5050,5050,0
|
|
20230823,163300,880889460,5050,5050,5050,5050,0
|
|
20230823,163200,880889460,5050,5050,5050,5050,0
|
|
20230823,163100,880889460,5050,5050,5050,5050,0
|
|
20230823,163000,880889460,5050,5050,5050,5050,0
|
|
20230823,162900,880889460,5050,5050,5050,5050,0
|
|
20230823,162800,880889460,5050,5050,5050,5050,0
|
|
20230823,162700,880889460,5050,5050,5050,5050,0
|
|
20230823,162600,880889460,5050,5050,5050,5050,0
|
|
20230823,162500,880889460,5050,5050,5050,5050,0
|
|
20230823,162400,880889460,5050,5050,5050,5050,0
|
|
20230823,162300,880889460,5050,5050,5050,5050,0
|
|
20230823,162200,880889460,5050,5050,5050,5050,0
|
|
20230823,162100,880889460,5050,5050,5050,5050,0
|
|
20230823,162000,880889460,5050,5050,5050,5050,0
|
|
20230823,161900,880889460,5050,5050,5050,5050,0
|
|
20230823,161800,880889460,5050,5050,5050,5050,0
|
|
20230823,161700,880889460,5050,5050,5050,5050,0
|
|
20230823,161600,880889460,5050,5050,5050,5050,0
|
|
20230823,161500,880889460,5050,5050,5050,5050,0
|
|
20230823,161400,880889460,5050,5050,5050,5050,0
|
|
20230823,161300,880889460,5050,5050,5050,5050,4776
|
|
20230823,161200,880889460,5050,5050,5050,5050,0
|
|
20230823,161100,880889460,5050,5050,5050,5050,0
|
|
20230823,161000,880889460,5050,5050,5050,5050,0
|
|
20230823,160900,880889460,5050,5050,5050,5050,0
|
|
20230823,160800,880889460,5050,5050,5050,5050,0
|
|
20230823,160700,880889460,5050,5050,5050,5050,0
|
|
20230823,160600,880889460,5050,5050,5050,5050,0
|
|
20230823,160500,880889460,5050,5050,5050,5050,0
|
|
20230823,160400,880889460,5050,5050,5050,5050,0
|
|
20230823,160300,880889460,5050,5050,5050,5050,0
|
|
20230823,160200,880889460,5050,5050,5050,5050,0
|
|
20230823,160100,880889460,5050,5050,5050,5050,0
|
|
20230823,160000,880889460,5050,5050,5050,5050,0
|
|
20230823,155900,880889460,5050,5050,5050,5050,0
|
|
20230823,155800,880889460,5050,5050,5050,5050,0
|
|
20230823,155700,880889460,5050,5050,5050,5050,0
|
|
20230823,155600,880889460,5050,5050,5050,5050,0
|
|
20230823,155500,880889460,5050,5050,5050,5050,0
|
|
20230823,155400,880889460,5050,5050,5050,5050,0
|
|
20230823,155300,880889460,5050,5050,5050,5050,0
|
|
20230823,155200,880889460,5050,5050,5050,5050,0
|
|
20230823,155100,880889460,5050,5050,5050,5050,0
|
|
20230823,155000,880889460,5050,5050,5050,5050,0
|
|
20230823,154900,880889460,5050,5050,5050,5050,0
|
|
20230823,154800,880889460,5050,5050,5050,5050,0
|
|
20230823,154700,880889460,5050,5050,5050,5050,0
|
|
20230823,154600,880889460,5050,5050,5050,5050,0
|
|
20230823,154500,880889460,5050,5050,5050,5050,0
|
|
20230823,154400,880889460,5050,5050,5050,5050,0
|
|
20230823,154300,880889460,5050,5050,5050,5050,4776
|
|
20230823,154200,880889460,5050,5050,5050,5050,0
|
|
20230823,154100,880889460,5050,5050,5050,5050,0
|
|
20230823,154000,880889460,5050,5050,5050,5050,0
|
|
20230823,153900,880889460,5050,5050,5050,5050,0
|
|
20230823,153800,880889460,5050,5050,5050,5050,0
|
|
20230823,153700,880889460,5050,5050,5050,5050,0
|
|
20230823,153600,880889460,5050,5050,5050,5050,0
|
|
20230823,153500,880889460,5050,5050,5050,5050,0
|
|
20230823,153400,880889460,5050,5050,5050,5050,0
|
|
20230823,153300,880889460,5050,5050,5050,5050,0
|
|
20230823,153200,880889460,5050,5050,5050,5050,0
|
|
20230823,153100,880889460,5050,5050,5050,5050,0
|
|
20230823,153000,880889460,5050,5050,5050,5050,4776
|
|
20230823,152900,856770660,5060,5060,5060,5060,0
|
|
20230823,152800,856770660,5060,5060,5060,5060,0
|
|
20230823,152700,856770660,5060,5060,5060,5060,0
|
|
20230823,152600,856770660,5060,5060,5060,5060,0
|
|
20230823,152500,856770660,5060,5060,5060,5060,0
|
|
20230823,152400,856770660,5060,5060,5060,5060,0
|
|
20230823,152300,856770660,5060,5060,5060,5060,0
|
|
20230823,152200,856770660,5060,5060,5060,5060,0
|
|
20230823,152100,856770660,5060,5060,5060,5060,0
|
|
20230823,152000,856770660,5060,5060,5060,5060,0
|
|
20230823,151900,856770660,5060,5060,5070,5060,365
|
|
20230823,151800,854923590,5070,5070,5070,5070,1191
|
|
20230823,151700,848885220,5060,5060,5060,5060,1
|
|
20230823,151600,848880160,5060,5050,5070,5050,578
|
|
20230823,151500,845957900,5050,5060,5060,5050,735
|
|
20230823,151400,842240910,5060,5060,5060,5060,143
|
|
20230823,151300,841517330,5060,5060,5060,5060,108
|
|
20230823,151200,840970850,5050,5050,5050,5050,233
|
|
20230823,151100,839794200,5060,5050,5060,5050,417
|
|
20230823,151000,837687770,5060,5060,5060,5050,272
|
|
20230823,150900,836311950,5060,5060,5060,5060,135
|
|
20230823,150800,835628850,5060,5060,5060,5060,21
|
|
20230823,150700,835522590,5050,5050,5060,5050,431
|
|
20230823,150600,833345180,5060,5060,5060,5060,99
|
|
20230823,150500,832844240,5060,5050,5060,5050,264
|
|
20230823,150400,831508840,5050,5060,5060,5050,36
|
|
20230823,150300,831327030,5060,5060,5060,5060,21
|
|
20230823,150200,831220770,5060,5050,5060,5050,235
|
|
20230823,150100,830033670,5050,5050,5050,5050,601
|
|
20230823,150000,826998620,5050,5050,5050,5040,390
|
|
20230823,145900,825032070,5050,5050,5050,5050,100
|
|
20230823,145800,824527070,5070,5070,5070,5070,1
|
|
20230823,145700,824522000,5040,5050,5050,5040,490
|
|
20230823,145600,822052370,5040,5040,5050,5040,248
|
|
20230823,145500,820802420,5070,5060,5070,5040,296
|
|
20230823,145400,819309800,5040,5060,5070,5040,790
|
|
20230823,145300,815324750,5080,5070,5080,5070,9
|
|
20230823,145200,815279100,5030,5050,5060,5030,546
|
|
20230823,145100,812525830,5050,5050,5050,5040,2812
|
|
20230823,145000,798345380,5050,5060,5060,5050,617
|
|
20230823,144900,795229430,5060,5060,5070,5060,4207
|
|
20230823,144800,773941890,5060,5070,5070,5060,4404
|
|
20230823,144700,751622610,5070,5070,5070,5070,50
|
|
20230823,144600,751369110,5070,5080,5080,5070,957
|
|
20230823,144500,746510550,5080,5080,5080,5080,631
|
|
20230823,144400,743305070,5080,5080,5080,5080,668
|
|
20230823,144300,739911630,5090,5090,5090,5090,329
|
|
20230823,144200,738237020,5100,5100,5100,5100,29
|
|
20230823,144100,738089120,5090,5090,5090,5090,30
|
|
20230823,144000,737936420,5090,5090,5090,5090,20
|
|
20230823,143900,737834620,5100,5090,5100,5080,1551
|
|
20230823,143800,729950910,5090,5090,5090,5090,674
|
|
20230823,143700,726520250,5090,5090,5090,5090,40
|
|
20230823,143600,726316650,5090,5110,5110,5090,3085
|
|
20230823,143500,710596150,5110,5110,5110,5110,203
|
|
20230823,143400,709558820,5110,5110,5110,5110,10
|
|
20230823,143300,709507720,5110,5110,5110,5110,0
|
|
20230823,143200,709507720,5110,5110,5110,5110,0
|
|
20230823,143100,709507720,5110,5100,5110,5100,30
|
|
20230823,143000,709354710,5100,5100,5110,5100,363
|
|
20230823,142900,707503390,5100,5100,5100,5100,168
|
|
20230823,142800,706646590,5110,5100,5110,5100,109
|
|
20230823,142700,706090390,5100,5100,5100,5100,730
|
|
20230823,142600,702367390,5110,5110,5110,5110,20
|
|
20230823,142500,702265190,5110,5110,5110,5110,6
|
|
20230823,142400,702234530,5110,5100,5110,5100,41
|
|
20230823,142300,702025030,5100,5110,5110,5100,116
|
|
20230823,142200,701433400,5110,5110,5110,5110,0
|
|
20230823,142100,701433400,5110,5110,5110,5110,3
|
|
20230823,142000,701418070,5110,5110,5110,5110,1
|
|
20230823,141900,701412960,5110,5110,5110,5110,24
|
|
20230823,141800,701290320,5110,5100,5110,5100,18
|
|
20230823,141700,701198410,5090,5090,5090,5090,270
|
|
20230823,141600,699824110,5090,5120,5120,5090,2235
|
|
20230823,141500,688436590,5120,5120,5120,5110,17
|
|
20230823,141400,688349590,5120,5120,5120,5120,408
|
|
20230823,141300,686260630,5120,5110,5120,5110,45
|
|
20230823,141200,686030330,5110,5110,5110,5100,386
|
|
20230823,141100,684057880,5110,5120,5120,5110,2
|
|
20230823,141000,684047650,5110,5110,5110,5110,514
|
|
20230823,140900,681421110,5110,5110,5110,5110,276
|
|
20230823,140800,680010750,5110,5100,5110,5100,184
|
|
20230823,140700,679072010,5100,5110,5110,5100,813
|
|
20230823,140600,674925510,5110,5100,5110,5100,31
|
|
20230823,140500,674767210,5110,5110,5110,5110,100
|
|
20230823,140400,674256210,5120,5130,5130,5110,454
|
|
20230823,140300,671933300,5130,5110,5130,5110,46
|
|
20230823,140200,671697680,5140,5140,5140,5140,1
|
|
20230823,140100,671692540,5150,5110,5150,5110,2001
|
|
20230823,140000,661412400,5110,5110,5110,5110,3
|
|
20230823,135900,661397070,5090,5120,5120,5090,218
|
|
20230823,135800,660287390,5090,5090,5090,5090,0
|
|
20230823,135700,660287390,5090,5100,5100,5090,50
|
|
20230823,135600,660032800,5110,5110,5110,5110,39
|
|
20230823,135500,659833510,5110,5110,5110,5110,7
|
|
20230823,135400,659797740,5090,5090,5090,5090,150
|
|
20230823,135300,659034240,5090,5110,5110,5090,37
|
|
20230823,135200,658845610,5110,5110,5110,5110,11
|
|
20230823,135100,658789400,5110,5110,5110,5110,36
|
|
20230823,135000,658605440,5100,5090,5100,5090,39
|
|
20230823,134900,658406920,5090,5090,5090,5090,107
|
|
20230823,134800,657862290,5090,5090,5090,5090,58
|
|
20230823,134700,657567070,5090,5090,5090,5080,208
|
|
20230823,134600,656510350,5090,5090,5100,5090,1084
|
|
20230823,134500,650992060,5090,5090,5090,5080,13
|
|
20230823,134400,650925900,5090,5090,5090,5090,375
|
|
20230823,134300,649017150,5090,5090,5090,5090,1
|
|
20230823,134200,649012060,5100,5080,5100,5080,87
|
|
20230823,134100,648570060,5090,5090,5090,5080,132
|
|
20230823,134000,647898430,5090,5090,5090,5090,0
|
|
20230823,133900,647898430,5090,5090,5100,5090,215
|
|
20230823,133800,646803820,5080,5080,5080,5080,1053
|
|
20230823,133700,641454580,5070,5100,5100,5070,1820
|
|
20230823,133600,632208860,5100,5110,5110,5100,3550
|
|
20230823,133500,614103670,5110,5120,5120,5110,1612
|
|
20230823,133400,605865270,5120,5120,5120,5110,224
|
|
20230823,133300,604719900,5120,5110,5120,5110,426
|
|
20230823,133200,602541760,5120,5120,5120,5120,22
|
|
20230823,133100,602429120,5120,5120,5120,5110,12
|
|
20230823,133000,602367690,5120,5120,5120,5110,350
|
|
20230823,132900,600578940,5120,5110,5120,5110,83
|
|
20230823,132800,600153990,5120,5120,5120,5120,5
|
|
20230823,132700,600128390,5120,5130,5130,5110,599
|
|
20230823,132600,597066710,5120,5120,5130,5110,74
|
|
20230823,132500,596687820,5120,5120,5120,5110,1071
|
|
20230823,132400,591214540,5120,5120,5120,5120,71
|
|
20230823,132300,590851020,5120,5120,5120,5120,60
|
|
20230823,132200,590543820,5120,5130,5130,5120,2
|
|
20230823,132100,590533570,5130,5130,5130,5130,500
|
|
20230823,132000,587968570,5130,5130,5130,5120,29
|
|
20230823,131900,587819810,5110,5110,5110,5110,8
|
|
20230823,131800,587778930,5120,5130,5130,5120,432
|
|
20230823,131700,585566690,5140,5130,5140,5110,1360
|
|
20230823,131600,578602310,5130,5120,5130,5120,1737
|
|
20230823,131500,569708470,5120,5120,5120,5120,725
|
|
20230823,131400,565996470,5130,5130,5130,5130,344
|
|
20230823,131300,564231750,5120,5140,5140,5120,1247
|
|
20230823,131200,557834690,5140,5140,5140,5140,5
|
|
20230823,131100,557808990,5140,5140,5140,5140,24
|
|
20230823,131000,557685630,5140,5140,5140,5130,96
|
|
20230823,130900,557192880,5140,5140,5140,5130,112
|
|
20230823,130800,556618300,5140,5140,5150,5140,1146
|
|
20230823,130700,550727840,5150,5150,5160,5150,234
|
|
20230823,130600,549522530,5150,5150,5150,5140,338
|
|
20230823,130500,547784430,5150,5150,5160,5150,20
|
|
20230823,130400,547681420,5160,5160,5160,5160,2
|
|
20230823,130300,547671100,5140,5140,5140,5140,0
|
|
20230823,130200,547671100,5140,5140,5140,5140,0
|
|
20230823,130100,547671100,5140,5160,5160,5140,284
|
|
20230823,130000,546211250,5160,5160,5160,5160,2
|
|
20230823,125900,546200930,5160,5160,5160,5160,10
|
|
20230823,125800,546149330,5160,5160,5160,5160,4
|
|
20230823,125700,546128690,5140,5150,5160,5140,766
|
|
20230823,125600,542183950,5150,5150,5150,5150,21
|
|
20230823,125500,542075800,5150,5150,5150,5150,2
|
|
20230823,125400,542065500,5140,5150,5150,5140,36
|
|
20230823,125300,541880140,5150,5150,5150,5150,0
|
|
20230823,125200,541880140,5150,5150,5150,5150,30
|
|
20230823,125100,541725640,5150,5150,5150,5150,42
|
|
20230823,125000,541509340,5150,5150,5150,5150,32
|
|
20230823,124900,541344540,5160,5160,5160,5160,15
|
|
20230823,124800,541267140,5150,5150,5150,5150,0
|
|
20230823,124700,541267140,5150,5150,5150,5150,0
|
|
20230823,124600,541267140,5150,5150,5150,5150,5
|
|
20230823,124500,541241390,5150,5150,5150,5150,108
|
|
20230823,124400,540685190,5140,5150,5150,5140,356
|
|
20230823,124300,538851850,5150,5160,5160,5150,208
|
|
20230823,124200,537780570,5160,5160,5160,5160,980
|
|
20230823,124100,532723770,5150,5150,5150,5150,0
|
|
20230823,124000,532723770,5150,5150,5150,5140,520
|
|
20230823,123900,530050750,5160,5160,5160,5160,1
|
|
20230823,123800,530045590,5140,5140,5140,5140,0
|
|
20230823,123700,530045590,5140,5150,5150,5140,100
|
|
20230823,123600,529531570,5160,5160,5160,5120,911
|
|
20230823,123500,524834120,5130,5150,5160,5130,132
|
|
20230823,123400,524156170,5160,5160,5160,5120,2710
|
|
20230823,123300,510243390,5160,5160,5160,5160,1
|
|
20230823,123200,510238230,5160,5160,5160,5150,102
|
|
20230823,123100,509712910,5160,5150,5160,5150,4
|
|
20230823,123000,509692300,5150,5160,5160,5150,11
|
|
20230823,122900,509635620,5160,5160,5160,5160,2
|
|
20230823,122800,509625300,5160,5160,5160,5160,2
|
|
20230823,122700,509614980,5150,5150,5150,5150,101
|
|
20230823,122600,509094830,5160,5160,5160,5160,24
|
|
20230823,122500,508970990,5150,5150,5150,5150,50
|
|
20230823,122400,508713490,5160,5160,5160,5160,5
|
|
20230823,122300,508687690,5160,5160,5160,5160,5
|
|
20230823,122200,508661890,5150,5150,5150,5150,18
|
|
20230823,122100,508569190,5160,5160,5160,5160,0
|
|
20230823,122000,508569190,5160,5160,5160,5160,18
|
|
20230823,121900,508476310,5140,5150,5150,5140,235
|
|
20230823,121800,507268400,5160,5160,5160,5160,192
|
|
20230823,121700,506277680,5140,5150,5150,5140,72
|
|
20230823,121600,505906890,5150,5150,5150,5150,5
|
|
20230823,121500,505881140,5140,5150,5150,5140,157
|
|
20230823,121400,505073310,5150,5150,5150,5150,0
|
|
20230823,121300,505073310,5150,5160,5160,5150,7
|
|
20230823,121200,505037220,5160,5160,5160,5160,0
|
|
20230823,121100,505037220,5160,5160,5160,5160,30
|
|
20230823,121000,504882420,5160,5160,5160,5160,2
|
|
20230823,120900,504872100,5160,5160,5160,5160,363
|
|
20230823,120800,502999020,5160,5170,5170,5160,138
|
|
20230823,120700,502286250,5170,5160,5170,5160,1437
|
|
20230823,120600,494861270,5150,5150,5150,5150,0
|
|
20230823,120500,494861270,5150,5150,5150,5150,10
|
|
20230823,120400,494809770,5130,5140,5140,5130,100
|
|
20230823,120300,494296600,5140,5140,5140,5130,434
|
|
20230823,120200,492069880,5130,5140,5140,5130,963
|
|
20230823,120100,487129660,5140,5150,5150,5140,2083
|
|
20230823,120000,476422180,5130,5160,5160,5130,4564
|
|
20230823,115900,452956130,5160,5160,5160,5160,148
|
|
20230823,115800,452192450,5160,5160,5160,5160,179
|
|
20230823,115700,451268810,5160,5160,5160,5160,2
|
|
20230823,115600,451258490,5160,5160,5160,5160,202
|
|
20230823,115500,450216170,5160,5160,5160,5160,3
|
|
20230823,115400,450200690,5160,5170,5170,5160,2
|
|
20230823,115300,450190360,5160,5170,5170,5160,117
|
|
20230823,115200,449586540,5170,5170,5170,5170,0
|
|
20230823,115100,449586540,5170,5170,5170,5170,1
|
|
20230823,115000,449581370,5170,5160,5170,5160,85
|
|
20230823,114900,449142200,5170,5170,5170,5170,1
|
|
20230823,114800,449137030,5160,5160,5160,5160,0
|
|
20230823,114700,449137030,5160,5170,5180,5160,657
|
|
20230823,114600,445742590,5180,5180,5180,5180,116
|
|
20230823,114500,445141710,5180,5170,5180,5170,79
|
|
20230823,114400,444733270,5180,5180,5180,5170,112
|
|
20230823,114300,444153210,5170,5170,5170,5170,10
|
|
20230823,114200,444101510,5180,5180,5180,5180,1
|
|
20230823,114100,444096330,5170,5180,5180,5170,7
|
|
20230823,114000,444060120,5170,5180,5180,5170,550
|
|
20230823,113900,441211320,5180,5170,5180,5170,21
|
|
20230823,113800,441102740,5180,5180,5180,5180,0
|
|
20230823,113700,441102740,5180,5180,5180,5180,0
|
|
20230823,113600,441102740,5180,5180,5180,5180,21
|
|
20230823,113500,440993960,5180,5180,5180,5180,1
|
|
20230823,113400,440988780,5160,5160,5160,5160,0
|
|
20230823,113300,440988780,5160,5160,5160,5160,676
|
|
20230823,113200,437500620,5160,5160,5160,5160,118
|
|
20230823,113100,436891740,5160,5170,5170,5160,24
|
|
20230823,113000,436767880,5160,5160,5160,5160,32
|
|
20230823,112900,436602760,5180,5180,5180,5180,1
|
|
20230823,112800,436597580,5160,5160,5160,5160,20
|
|
20230823,112700,436494380,5160,5170,5170,5160,120
|
|
20230823,112600,435874880,5170,5170,5170,5170,93
|
|
20230823,112500,435394070,5170,5180,5180,5170,413
|
|
20230823,112400,433258800,5170,5170,5170,5170,7
|
|
20230823,112300,433222610,5170,5170,5170,5170,122
|
|
20230823,112200,432591870,5170,5180,5180,5170,1702
|
|
20230823,112100,423791360,5180,5180,5180,5180,733
|
|
20230823,112000,419994420,5180,5180,5180,5180,176
|
|
20230823,111900,419082740,5170,5170,5170,5170,370
|
|
20230823,111800,417169840,5180,5180,5180,5180,7
|
|
20230823,111700,417133580,5170,5180,5180,5170,457
|
|
20230823,111600,414769870,5170,5180,5190,5170,1476
|
|
20230823,111500,407126110,5180,5180,5180,5180,50
|
|
20230823,111400,406867110,5180,5170,5180,5160,473
|
|
20230823,111300,404421700,5170,5170,5170,5170,1
|
|
20230823,111200,404416530,5160,5160,5170,5160,67
|
|
20230823,111100,404070790,5170,5170,5170,5170,0
|
|
20230823,111000,404070790,5170,5170,5170,5170,14
|
|
20230823,110900,403998410,5170,5170,5170,5170,2
|
|
20230823,110800,403988070,5170,5170,5170,5170,2
|
|
20230823,110700,403977730,5160,5170,5170,5160,580
|
|
20230823,110600,400984910,5160,5160,5160,5160,179
|
|
20230823,110500,400061270,5160,5170,5170,5160,1745
|
|
20230823,110400,391057010,5170,5160,5170,5160,435
|
|
20230823,110300,388812400,5160,5160,5160,5160,27
|
|
20230823,110200,388673080,5150,5160,5160,5150,609
|
|
20230823,110100,385530650,5160,5170,5170,5160,53
|
|
20230823,110000,385256660,5170,5170,5170,5170,6
|
|
20230823,105900,385225640,5170,5170,5170,5170,1
|
|
20230823,105800,385220470,5170,5180,5180,5170,152
|
|
20230823,105700,384433620,5180,5180,5180,5180,1465
|
|
20230823,105600,376844920,5180,5180,5180,5180,3135
|
|
20230823,105500,360605620,5180,5160,5180,5160,3
|
|
20230823,105400,360590120,5180,5180,5180,5180,0
|
|
20230823,105300,360590120,5180,5170,5180,5170,11
|
|
20230823,105200,360533240,5170,5180,5180,5170,950
|
|
20230823,105100,355621630,5170,5170,5170,5170,110
|
|
20230823,105000,355052930,5170,5170,5170,5160,103
|
|
20230823,104900,354520430,5170,5180,5180,5160,372
|
|
20230823,104800,352595100,5180,5180,5180,5180,0
|
|
20230823,104700,352595100,5180,5180,5180,5150,674
|
|
20230823,104600,349114070,5180,5180,5180,5180,3
|
|
20230823,104500,349098530,5140,5160,5160,5140,1141
|
|
20230823,104400,343229010,5160,5160,5160,5160,406
|
|
20230823,104300,341134050,5150,5150,5150,5150,0
|
|
20230823,104200,341134050,5150,5170,5170,5150,2129
|
|
20230823,104100,330158110,5160,5170,5170,5160,288
|
|
20230823,104000,328671730,5170,5170,5170,5170,251
|
|
20230823,103900,327374060,5180,5180,5180,5170,278
|
|
20230823,103800,325934590,5180,5180,5190,5180,59
|
|
20230823,103700,325628900,5190,5190,5190,5190,42
|
|
20230823,103600,325410920,5180,5190,5190,5180,11
|
|
20230823,103500,325353930,5180,5180,5180,5180,7
|
|
20230823,103400,325317670,5170,5170,5170,5170,2
|
|
20230823,103300,325307330,5170,5170,5170,5170,395
|
|
20230823,103200,323265180,5170,5180,5180,5170,421
|
|
20230823,103100,321088510,5180,5190,5190,5180,57
|
|
20230823,103000,320793230,5190,5180,5190,5170,488
|
|
20230823,102900,318265160,5190,5190,5190,5170,32
|
|
20230823,102800,318099630,5190,5180,5190,5180,3
|
|
20230823,102700,318084070,5190,5190,5190,5190,1
|
|
20230823,102600,318078880,5190,5190,5190,5190,23
|
|
20230823,102500,317959510,5190,5190,5190,5190,155
|
|
20230823,102400,317155060,5190,5190,5190,5190,185
|
|
20230823,102300,316194910,5190,5190,5190,5190,2
|
|
20230823,102200,316184530,5150,5190,5190,5150,710
|
|
20230823,102100,312521950,5190,5190,5190,5190,1
|
|
20230823,102000,312516760,5180,5180,5180,5180,10
|
|
20230823,101900,312464960,5190,5170,5190,5170,102
|
|
20230823,101800,311937580,5170,5170,5170,5170,607
|
|
20230823,101700,308799390,5170,5170,5170,5170,62
|
|
20230823,101600,308478850,5150,5150,5150,5150,13
|
|
20230823,101500,308411900,5140,5140,5140,5140,1145
|
|
20230823,101400,302526600,5140,5150,5150,5140,285
|
|
20230823,101300,301058870,5170,5150,5170,5150,126
|
|
20230823,101200,300408970,5170,5150,5170,5150,102
|
|
20230823,101100,299883650,5150,5150,5150,5150,65
|
|
20230823,101000,299548900,5150,5150,5150,5150,58
|
|
20230823,100900,299250200,5150,5150,5150,5150,153
|
|
20230823,100800,298462250,5160,5160,5160,5160,568
|
|
20230823,100700,295531370,5160,5160,5160,5160,88
|
|
20230823,100600,295077290,5160,5140,5160,5140,701
|
|
20230823,100500,291473150,5140,5150,5150,5140,1221
|
|
20230823,100400,285196830,5160,5160,5160,5160,700
|
|
20230823,100300,281584830,5150,5150,5150,5140,592
|
|
20230823,100200,278536120,5160,5170,5170,5160,1046
|
|
20230823,100100,273138750,5170,5170,5170,5170,0
|
|
20230823,100000,273138750,5170,5170,5170,5170,100
|
|
20230823,095900,272621750,5170,5170,5170,5170,0
|
|
20230823,095800,272621750,5170,5180,5180,5170,124
|
|
20230823,095700,271980620,5180,5190,5190,5180,110
|
|
20230823,095600,271410720,5190,5190,5190,5180,252
|
|
20230823,095500,270102880,5190,5170,5190,5160,230
|
|
20230823,095400,268912830,5190,5190,5190,5190,1
|
|
20230823,095300,268907640,5170,5170,5170,5170,0
|
|
20230823,095200,268907640,5170,5170,5170,5170,70
|
|
20230823,095100,268545740,5170,5170,5170,5170,14
|
|
20230823,095000,268473360,5170,5170,5180,5170,1216
|
|
20230823,094900,262184640,5170,5170,5170,5170,420
|
|
20230823,094800,260013240,5160,5150,5160,5150,755
|
|
20230823,094700,256124210,5140,5140,5140,5140,0
|
|
20230823,094600,256124210,5140,5140,5140,5130,3078
|
|
20230823,094500,240324600,5130,5140,5140,5130,2231
|
|
20230823,094400,228867790,5140,5150,5150,5140,867
|
|
20230823,094300,224402900,5150,5160,5160,5150,3623
|
|
20230823,094200,205741590,5160,5170,5170,5160,471
|
|
20230823,094100,203309970,5170,5180,5180,5170,857
|
|
20230823,094000,198879180,5180,5200,5200,5180,672
|
|
20230823,093900,195393760,5200,5200,5200,5200,299
|
|
20230823,093800,193838960,5200,5210,5210,5200,84
|
|
20230823,093700,193402130,5210,5200,5210,5200,429
|
|
20230823,093600,191169630,5200,5210,5210,5200,1228
|
|
20230823,093500,184782880,5210,5210,5210,5210,1107
|
|
20230823,093400,179015410,5210,5220,5220,5210,541
|
|
20230823,093300,176196750,5220,5230,5230,5210,287
|
|
20230823,093200,174698560,5210,5230,5230,5210,3333
|
|
20230823,093100,157273610,5230,5220,5240,5220,57
|
|
20230823,093000,156975870,5210,5230,5230,5210,532
|
|
20230823,092900,154195510,5220,5220,5230,5210,357
|
|
20230823,092800,152331950,5220,5220,5220,5220,496
|
|
20230823,092700,149742830,5220,5230,5230,5220,29
|
|
20230823,092600,149591220,5240,5240,5240,5230,1222
|
|
20230823,092500,143198160,5230,5220,5230,5220,789
|
|
20230823,092400,139072750,5220,5220,5220,5210,118
|
|
20230823,092300,138457310,5210,5230,5230,5210,181
|
|
20230823,092200,137513870,5230,5200,5230,5200,6302
|
|
20230823,092100,104613410,5200,5210,5210,5200,115
|
|
20230823,092000,104014430,5200,5210,5210,5200,358
|
|
20230823,091900,102150550,5200,5190,5210,5180,393
|
|
20230823,091800,100113600,5200,5210,5210,5180,1293
|
|
20230823,091700,93399550,5210,5210,5210,5200,247
|
|
20230823,091600,92113000,5210,5210,5210,5210,525
|
|
20230823,091500,89377750,5220,5220,5220,5220,35
|
|
20230823,091400,89195050,5220,5210,5220,5210,305
|
|
20230823,091300,87603230,5200,5190,5200,5190,1407
|
|
20230823,091200,80286840,5200,5220,5220,5200,927
|
|
20230823,091100,75462770,5220,5220,5220,5220,673
|
|
20230823,091000,71949710,5210,5200,5210,5200,3570
|
|
20230823,090900,53366570,5190,5210,5220,5190,1921
|
|
20230823,090800,43358320,5210,5220,5220,5210,144
|
|
20230823,090700,42607080,5210,5190,5210,5190,548
|
|
20230823,090600,39752900,5190,5160,5190,5160,572
|
|
20230823,090500,36795330,5170,5150,5170,5130,1473
|
|
20230823,090400,29203880,5140,5140,5150,5130,1926
|
|
20230823,090300,19317950,5140,5150,5160,5140,397
|
|
20230823,090200,17273790,5150,5150,5150,5150,130
|
|
20230823,090100,16604290,5150,5150,5160,5140,576
|
|
20230823,090000,13638260,5160,5170,5170,5160,2638
|