578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183500,723784650,8210,8210,8210,8210,459
|
|
20230803,183400,723784650,8210,8210,8210,8210,0
|
|
20230803,183300,723784650,8210,8210,8210,8210,0
|
|
20230803,183200,723784650,8210,8210,8210,8210,0
|
|
20230803,183100,723784650,8210,8210,8210,8210,0
|
|
20230803,183000,723784650,8210,8210,8210,8210,0
|
|
20230803,182900,723784650,8210,8210,8210,8210,0
|
|
20230803,182800,723784650,8210,8210,8210,8210,0
|
|
20230803,182700,723784650,8210,8210,8210,8210,0
|
|
20230803,182600,723784650,8210,8210,8210,8210,0
|
|
20230803,182500,723784650,8210,8210,8210,8210,0
|
|
20230803,182400,723784650,8210,8210,8210,8210,0
|
|
20230803,182300,723784650,8210,8210,8210,8210,0
|
|
20230803,182200,723784650,8210,8210,8210,8210,0
|
|
20230803,182100,723784650,8210,8210,8210,8210,0
|
|
20230803,182000,723784650,8210,8210,8210,8210,0
|
|
20230803,181900,723784650,8210,8210,8210,8210,0
|
|
20230803,181800,723784650,8210,8210,8210,8210,0
|
|
20230803,181700,723784650,8210,8210,8210,8210,0
|
|
20230803,181600,723784650,8210,8210,8210,8210,0
|
|
20230803,181500,723784650,8210,8210,8210,8210,0
|
|
20230803,181400,723784650,8210,8210,8210,8210,0
|
|
20230803,181300,723784650,8210,8210,8210,8210,0
|
|
20230803,181200,723784650,8210,8210,8210,8210,0
|
|
20230803,181100,723784650,8210,8210,8210,8210,0
|
|
20230803,181000,723784650,8210,8210,8210,8210,0
|
|
20230803,180900,723784650,8210,8210,8210,8210,0
|
|
20230803,180800,723784650,8210,8210,8210,8210,0
|
|
20230803,180700,723784650,8210,8210,8210,8210,0
|
|
20230803,180600,723784650,8210,8210,8210,8210,0
|
|
20230803,180500,723784650,8210,8210,8210,8210,459
|
|
20230803,180400,723784650,8210,8210,8210,8210,0
|
|
20230803,180300,723784650,8210,8210,8210,8210,0
|
|
20230803,180200,723784650,8210,8210,8210,8210,0
|
|
20230803,180100,723784650,8210,8210,8210,8210,0
|
|
20230803,180000,723784650,8210,8210,8210,8210,0
|
|
20230803,175900,723784650,8210,8210,8210,8210,0
|
|
20230803,175800,723784650,8210,8210,8210,8210,0
|
|
20230803,175700,723784650,8210,8210,8210,8210,0
|
|
20230803,175600,723784650,8210,8210,8210,8210,0
|
|
20230803,175500,723784650,8210,8210,8210,8210,0
|
|
20230803,175400,723784650,8210,8210,8210,8210,0
|
|
20230803,175300,723784650,8210,8210,8210,8210,0
|
|
20230803,175200,723784650,8210,8210,8210,8210,0
|
|
20230803,175100,723784650,8210,8210,8210,8210,0
|
|
20230803,175000,723784650,8210,8210,8210,8210,0
|
|
20230803,174900,723784650,8210,8210,8210,8210,0
|
|
20230803,174800,723784650,8210,8210,8210,8210,0
|
|
20230803,174700,723784650,8210,8210,8210,8210,0
|
|
20230803,174600,723784650,8210,8210,8210,8210,0
|
|
20230803,174500,723784650,8210,8210,8210,8210,0
|
|
20230803,174400,723784650,8210,8210,8210,8210,0
|
|
20230803,174300,723784650,8210,8210,8210,8210,0
|
|
20230803,174200,723784650,8210,8210,8210,8210,0
|
|
20230803,174100,723784650,8210,8210,8210,8210,0
|
|
20230803,174000,723784650,8210,8210,8210,8210,0
|
|
20230803,173900,723784650,8210,8210,8210,8210,0
|
|
20230803,173800,723784650,8210,8210,8210,8210,0
|
|
20230803,173700,723784650,8210,8210,8210,8210,0
|
|
20230803,173600,723784650,8210,8210,8210,8210,0
|
|
20230803,173500,723784650,8210,8210,8210,8210,459
|
|
20230803,173400,723784650,8210,8210,8210,8210,0
|
|
20230803,173300,723784650,8210,8210,8210,8210,0
|
|
20230803,173200,723784650,8210,8210,8210,8210,0
|
|
20230803,173100,723784650,8210,8210,8210,8210,0
|
|
20230803,173000,723784650,8210,8210,8210,8210,0
|
|
20230803,172900,723784650,8210,8210,8210,8210,0
|
|
20230803,172800,723784650,8210,8210,8210,8210,0
|
|
20230803,172700,723784650,8210,8210,8210,8210,0
|
|
20230803,172600,723784650,8210,8210,8210,8210,0
|
|
20230803,172500,723784650,8210,8210,8210,8210,0
|
|
20230803,172400,723784650,8210,8210,8210,8210,0
|
|
20230803,172300,723784650,8210,8210,8210,8210,0
|
|
20230803,172200,723784650,8210,8210,8210,8210,0
|
|
20230803,172100,723784650,8210,8210,8210,8210,0
|
|
20230803,172000,723784650,8210,8210,8210,8210,0
|
|
20230803,171900,723784650,8210,8210,8210,8210,0
|
|
20230803,171800,723784650,8210,8210,8210,8210,0
|
|
20230803,171700,723784650,8210,8210,8210,8210,0
|
|
20230803,171600,723784650,8210,8210,8210,8210,0
|
|
20230803,171500,723784650,8210,8210,8210,8210,0
|
|
20230803,171400,723784650,8210,8210,8210,8210,0
|
|
20230803,171300,723784650,8210,8210,8210,8210,0
|
|
20230803,171200,723784650,8210,8210,8210,8210,0
|
|
20230803,171100,723784650,8210,8210,8210,8210,0
|
|
20230803,171000,723784650,8210,8210,8210,8210,0
|
|
20230803,170900,723784650,8210,8210,8210,8210,0
|
|
20230803,170800,723784650,8210,8210,8210,8210,0
|
|
20230803,170700,723784650,8210,8210,8210,8210,0
|
|
20230803,170600,723784650,8210,8210,8210,8210,0
|
|
20230803,170500,723784650,8210,8210,8210,8210,459
|
|
20230803,170400,723784650,8210,8210,8210,8210,0
|
|
20230803,170300,723784650,8210,8210,8210,8210,0
|
|
20230803,170200,723784650,8210,8210,8210,8210,0
|
|
20230803,170100,723784650,8210,8210,8210,8210,0
|
|
20230803,170000,723784650,8210,8210,8210,8210,0
|
|
20230803,165900,723784650,8210,8210,8210,8210,0
|
|
20230803,165800,723784650,8210,8210,8210,8210,0
|
|
20230803,165700,723784650,8210,8210,8210,8210,0
|
|
20230803,165600,723784650,8210,8210,8210,8210,0
|
|
20230803,165500,723784650,8210,8210,8210,8210,0
|
|
20230803,165400,723784650,8210,8210,8210,8210,0
|
|
20230803,165300,723784650,8210,8210,8210,8210,0
|
|
20230803,165200,723784650,8210,8210,8210,8210,0
|
|
20230803,165100,723784650,8210,8210,8210,8210,0
|
|
20230803,165000,723784650,8210,8210,8210,8210,0
|
|
20230803,164900,723784650,8210,8210,8210,8210,0
|
|
20230803,164800,723784650,8210,8210,8210,8210,0
|
|
20230803,164700,723784650,8210,8210,8210,8210,0
|
|
20230803,164600,723784650,8210,8210,8210,8210,0
|
|
20230803,164500,723784650,8210,8210,8210,8210,0
|
|
20230803,164400,723784650,8210,8210,8210,8210,0
|
|
20230803,164300,723784650,8210,8210,8210,8210,0
|
|
20230803,164200,723784650,8210,8210,8210,8210,0
|
|
20230803,164100,723784650,8210,8210,8210,8210,0
|
|
20230803,164000,723784650,8210,8210,8210,8210,0
|
|
20230803,163900,723784650,8210,8210,8210,8210,0
|
|
20230803,163800,723784650,8210,8210,8210,8210,0
|
|
20230803,163700,723784650,8210,8210,8210,8210,0
|
|
20230803,163600,723784650,8210,8210,8210,8210,0
|
|
20230803,163500,723784650,8210,8210,8210,8210,459
|
|
20230803,163400,723784650,8210,8210,8210,8210,0
|
|
20230803,163300,723784650,8210,8210,8210,8210,0
|
|
20230803,163200,723784650,8210,8210,8210,8210,0
|
|
20230803,163100,723784650,8210,8210,8210,8210,0
|
|
20230803,163000,723784650,8210,8210,8210,8210,0
|
|
20230803,162900,723784650,8210,8210,8210,8210,0
|
|
20230803,162800,723784650,8210,8210,8210,8210,0
|
|
20230803,162700,723784650,8210,8210,8210,8210,0
|
|
20230803,162600,723784650,8210,8210,8210,8210,0
|
|
20230803,162500,723784650,8210,8210,8210,8210,0
|
|
20230803,162400,723784650,8210,8210,8210,8210,0
|
|
20230803,162300,723784650,8210,8210,8210,8210,0
|
|
20230803,162200,723784650,8210,8210,8210,8210,0
|
|
20230803,162100,723784650,8210,8210,8210,8210,0
|
|
20230803,162000,723784650,8210,8210,8210,8210,0
|
|
20230803,161900,723784650,8210,8210,8210,8210,0
|
|
20230803,161800,723784650,8210,8210,8210,8210,0
|
|
20230803,161700,723784650,8210,8210,8210,8210,0
|
|
20230803,161600,723784650,8210,8210,8210,8210,0
|
|
20230803,161500,723784650,8210,8210,8210,8210,0
|
|
20230803,161400,723784650,8210,8210,8210,8210,0
|
|
20230803,161300,723784650,8210,8210,8210,8210,0
|
|
20230803,161200,723784650,8210,8210,8210,8210,0
|
|
20230803,161100,723784650,8210,8210,8210,8210,0
|
|
20230803,161000,723784650,8210,8210,8210,8210,0
|
|
20230803,160900,723784650,8210,8210,8210,8210,0
|
|
20230803,160800,723784650,8210,8210,8210,8210,0
|
|
20230803,160700,723784650,8210,8210,8210,8210,0
|
|
20230803,160600,723784650,8210,8210,8210,8210,0
|
|
20230803,160500,723784650,8210,8210,8210,8210,459
|
|
20230803,160400,723784650,8210,8210,8210,8210,0
|
|
20230803,160300,723784650,8210,8210,8210,8210,0
|
|
20230803,160200,723784650,8210,8210,8210,8210,0
|
|
20230803,160100,723784650,8210,8210,8210,8210,0
|
|
20230803,160000,723784650,8210,8210,8210,8210,0
|
|
20230803,155900,723784650,8210,8210,8210,8210,0
|
|
20230803,155800,723784650,8210,8210,8210,8210,0
|
|
20230803,155700,723784650,8210,8210,8210,8210,0
|
|
20230803,155600,723784650,8210,8210,8210,8210,0
|
|
20230803,155500,723784650,8210,8210,8210,8210,0
|
|
20230803,155400,723784650,8210,8210,8210,8210,0
|
|
20230803,155300,723784650,8210,8210,8210,8210,0
|
|
20230803,155200,723784650,8210,8210,8210,8210,0
|
|
20230803,155100,723784650,8210,8210,8210,8210,0
|
|
20230803,155000,723784650,8210,8210,8210,8210,0
|
|
20230803,154900,723784650,8210,8210,8210,8210,0
|
|
20230803,154800,723784650,8210,8210,8210,8210,0
|
|
20230803,154700,723784650,8210,8210,8210,8210,0
|
|
20230803,154600,723784650,8210,8210,8210,8210,0
|
|
20230803,154500,723784650,8210,8210,8210,8210,0
|
|
20230803,154400,723784650,8210,8210,8210,8210,0
|
|
20230803,154300,723784650,8210,8210,8210,8210,0
|
|
20230803,154200,723784650,8210,8210,8210,8210,0
|
|
20230803,154100,723784650,8210,8210,8210,8210,0
|
|
20230803,154000,723784650,8210,8210,8210,8210,0
|
|
20230803,153900,723784650,8210,8210,8210,8210,0
|
|
20230803,153800,723784650,8210,8210,8210,8210,0
|
|
20230803,153700,723784650,8210,8210,8210,8210,0
|
|
20230803,153600,723784650,8210,8210,8210,8210,0
|
|
20230803,153500,723784650,8210,8210,8210,8210,459
|
|
20230803,153400,723784650,8210,8210,8210,8210,0
|
|
20230803,153300,723784650,8210,8210,8210,8210,0
|
|
20230803,153200,723784650,8210,8210,8210,8210,0
|
|
20230803,153100,723784650,8210,8210,8210,8210,0
|
|
20230803,153000,723784650,8210,8210,8210,8210,459
|
|
20230803,152900,720016260,8230,8230,8230,8230,0
|
|
20230803,152800,720016260,8230,8230,8230,8230,0
|
|
20230803,152700,720016260,8230,8230,8230,8230,0
|
|
20230803,152600,720016260,8230,8230,8230,8230,0
|
|
20230803,152500,720016260,8230,8230,8230,8230,0
|
|
20230803,152400,720016260,8230,8230,8230,8230,0
|
|
20230803,152300,720016260,8230,8230,8230,8230,0
|
|
20230803,152200,720016260,8230,8230,8230,8230,0
|
|
20230803,152100,720016260,8230,8230,8230,8230,0
|
|
20230803,152000,720016260,8230,8230,8230,8230,0
|
|
20230803,151900,720016260,8230,8220,8230,8200,38
|
|
20230803,151800,719704000,8220,8170,8220,8160,189
|
|
20230803,151700,718160410,8160,8200,8200,8160,400
|
|
20230803,151600,714889830,8220,8200,8220,8200,514
|
|
20230803,151500,710672710,8200,8200,8200,8200,87
|
|
20230803,151400,709959310,8200,8200,8200,8200,151
|
|
20230803,151300,708721110,8210,8210,8210,8210,10
|
|
20230803,151200,708639010,8220,8220,8220,8220,2
|
|
20230803,151100,708622570,8230,8230,8230,8230,0
|
|
20230803,151000,708622570,8230,8230,8230,8230,5
|
|
20230803,150900,708581420,8220,8220,8220,8220,10
|
|
20230803,150800,708499220,8230,8200,8230,8200,70
|
|
20230803,150700,707924760,8200,8200,8200,8200,1
|
|
20230803,150600,707916560,8220,8210,8220,8210,441
|
|
20230803,150500,704292350,8210,8210,8210,8210,4
|
|
20230803,150400,704259510,8210,8200,8210,8200,85
|
|
20230803,150300,703562410,8200,8190,8200,8190,564
|
|
20230803,150200,698942610,8180,8200,8200,8180,2079
|
|
20230803,150100,681930470,8200,8200,8200,8200,108
|
|
20230803,150000,681044870,8210,8210,8210,8210,11
|
|
20230803,145900,680954560,8210,8210,8210,8210,606
|
|
20230803,145800,675979300,8210,8210,8210,8210,13
|
|
20230803,145700,675872570,8210,8210,8210,8210,84
|
|
20230803,145600,675182930,8210,8210,8220,8210,1040
|
|
20230803,145500,666636720,8200,8200,8210,8200,33
|
|
20230803,145400,666366010,8200,8200,8210,8190,67
|
|
20230803,145300,665816300,8200,8200,8200,8180,524
|
|
20230803,145200,661525110,8200,8200,8200,8200,24
|
|
20230803,145100,661328310,8200,8200,8200,8200,10
|
|
20230803,145000,661246310,8200,8200,8200,8200,20
|
|
20230803,144900,661082310,8200,8200,8200,8190,32
|
|
20230803,144800,660819960,8200,8200,8200,8200,16
|
|
20230803,144700,660688760,8200,8200,8200,8200,21
|
|
20230803,144600,660516560,8190,8200,8200,8190,287
|
|
20230803,144500,658165100,8190,8200,8200,8190,41
|
|
20230803,144400,657829200,8200,8200,8200,8200,21
|
|
20230803,144300,657657000,8200,8200,8200,8200,10
|
|
20230803,144200,657575000,8200,8200,8200,8200,11
|
|
20230803,144100,657484800,8200,8200,8200,8200,21
|
|
20230803,144000,657312600,8200,8210,8210,8200,13
|
|
20230803,143900,657205890,8210,8210,8210,8210,10
|
|
20230803,143800,657123790,8210,8210,8210,8210,21
|
|
20230803,143700,656951380,8210,8210,8210,8210,21
|
|
20230803,143600,656778970,8210,8210,8210,8210,21
|
|
20230803,143500,656606560,8210,8200,8210,8190,1466
|
|
20230803,143400,644599890,8200,8210,8210,8200,21
|
|
20230803,143300,644427490,8220,8220,8220,8220,26
|
|
20230803,143200,644213770,8220,8220,8220,8220,11
|
|
20230803,143100,644123350,8220,8220,8220,8220,11
|
|
20230803,143000,644032930,8220,8220,8220,8220,1
|
|
20230803,142900,644024710,8220,8220,8220,8220,10
|
|
20230803,142800,643942510,8230,8230,8230,8230,0
|
|
20230803,142700,643942510,8230,8230,8230,8230,1
|
|
20230803,142600,643934280,8200,8200,8200,8200,333
|
|
20230803,142500,641203680,8200,8200,8200,8200,1
|
|
20230803,142400,641195480,8200,8200,8200,8200,0
|
|
20230803,142300,641195480,8200,8190,8200,8190,38
|
|
20230803,142200,640884240,8190,8180,8190,8180,8
|
|
20230803,142100,640818750,8190,8190,8190,8190,889
|
|
20230803,142000,633537840,8200,8200,8200,8200,1
|
|
20230803,141900,633529640,8200,8200,8200,8190,1074
|
|
20230803,141800,624725200,8200,8200,8200,8200,896
|
|
20230803,141700,617378000,8230,8230,8230,8230,1
|
|
20230803,141600,617369770,8200,8200,8200,8200,100
|
|
20230803,141500,616549770,8230,8230,8230,8230,2
|
|
20230803,141400,616533310,8230,8230,8230,8230,0
|
|
20230803,141300,616533310,8230,8230,8230,8230,0
|
|
20230803,141200,616533310,8230,8200,8230,8200,3
|
|
20230803,141100,616508650,8230,8230,8230,8230,0
|
|
20230803,141000,616508650,8230,8220,8230,8200,27
|
|
20230803,140900,616286780,8200,8200,8200,8200,85
|
|
20230803,140800,615589780,8200,8200,8200,8200,0
|
|
20230803,140700,615589780,8200,8210,8230,8200,163
|
|
20230803,140600,614253100,8230,8230,8230,8230,0
|
|
20230803,140500,614253100,8230,8230,8230,8230,2
|
|
20230803,140400,614236640,8230,8200,8230,8200,30
|
|
20230803,140300,613990340,8190,8220,8220,8190,131
|
|
20230803,140200,612913820,8220,8220,8220,8220,3
|
|
20230803,140100,612889160,8230,8230,8230,8230,0
|
|
20230803,140000,612889160,8230,8190,8230,8190,42
|
|
20230803,135900,612544460,8190,8220,8220,8190,204
|
|
20230803,135800,610873550,8230,8230,8230,8230,10
|
|
20230803,135700,610791250,8230,8210,8230,8210,172
|
|
20230803,135600,609377600,8220,8190,8220,8190,70
|
|
20230803,135500,608803550,8200,8200,8200,8200,54
|
|
20230803,135400,608360750,8200,8200,8200,8200,232
|
|
20230803,135300,606458350,8190,8200,8200,8190,138
|
|
20230803,135200,605326770,8200,8200,8200,8200,199
|
|
20230803,135100,603694970,8190,8180,8190,8180,216
|
|
20230803,135000,601926010,8190,8190,8190,8190,4
|
|
20230803,134900,601893250,8190,8190,8190,8190,5
|
|
20230803,134800,601852300,8190,8190,8190,8190,0
|
|
20230803,134700,601852300,8190,8190,8190,8190,2
|
|
20230803,134600,601835920,8190,8190,8190,8190,0
|
|
20230803,134500,601835920,8190,8190,8190,8190,2
|
|
20230803,134400,601819540,8190,8190,8190,8190,2
|
|
20230803,134300,601803160,8200,8200,8200,8200,0
|
|
20230803,134200,601803160,8200,8190,8200,8190,8
|
|
20230803,134100,601737620,8190,8160,8190,8160,160
|
|
20230803,134000,600430140,8170,8170,8170,8170,3
|
|
20230803,133900,600405630,8170,8170,8170,8170,11
|
|
20230803,133800,600315760,8170,8170,8170,8170,11
|
|
20230803,133700,600225890,8170,8170,8170,8170,865
|
|
20230803,133600,593158840,8160,8160,8160,8160,0
|
|
20230803,133500,593158840,8160,8160,8160,8160,79
|
|
20230803,133400,592514200,8160,8160,8160,8160,256
|
|
20230803,133300,590425240,8160,8160,8160,8160,76
|
|
20230803,133200,589805080,8160,8160,8160,8160,32
|
|
20230803,133100,589543960,8160,8160,8160,8160,0
|
|
20230803,133000,589543960,8160,8160,8160,8160,2
|
|
20230803,132900,589527640,8160,8160,8160,8160,0
|
|
20230803,132800,589527640,8160,8160,8160,8160,0
|
|
20230803,132700,589527640,8160,8150,8160,8150,10
|
|
20230803,132600,589446050,8160,8160,8160,8160,0
|
|
20230803,132500,589446050,8160,8160,8160,8160,18
|
|
20230803,132400,589299170,8160,8160,8160,8160,10
|
|
20230803,132300,589217570,8160,8160,8160,8160,1
|
|
20230803,132200,589209410,8160,8160,8160,8160,2
|
|
20230803,132100,589193090,8160,8160,8160,8160,0
|
|
20230803,132000,589193090,8160,8160,8160,8160,14
|
|
20230803,131900,589078850,8130,8130,8130,8130,0
|
|
20230803,131800,589078850,8130,8150,8150,8130,200
|
|
20230803,131700,587450580,8160,8160,8160,8160,5
|
|
20230803,131600,587409780,8160,8160,8160,8160,10
|
|
20230803,131500,587328180,8160,8160,8160,8160,4
|
|
20230803,131400,587295540,8170,8170,8170,8170,0
|
|
20230803,131300,587295540,8170,8170,8170,8170,0
|
|
20230803,131200,587295540,8170,8170,8170,8170,0
|
|
20230803,131100,587295540,8170,8130,8170,8130,89
|
|
20230803,131000,586571510,8130,8150,8150,8130,142
|
|
20230803,130900,585415610,8170,8170,8170,8170,0
|
|
20230803,130800,585415610,8170,8170,8170,8170,0
|
|
20230803,130700,585415610,8170,8170,8170,8170,60
|
|
20230803,130600,584925410,8130,8160,8160,8130,1211
|
|
20230803,130500,575074640,8170,8170,8170,8170,10
|
|
20230803,130400,574992940,8130,8130,8130,8130,0
|
|
20230803,130300,574992940,8130,8130,8130,8130,0
|
|
20230803,130200,574992940,8130,8130,8130,8130,0
|
|
20230803,130100,574992940,8130,8150,8150,8130,100
|
|
20230803,130000,574179480,8150,8150,8150,8150,2
|
|
20230803,125900,574163180,8170,8150,8170,8150,20
|
|
20230803,125800,574000060,8160,8160,8160,8160,2
|
|
20230803,125700,573983740,8150,8150,8150,8150,0
|
|
20230803,125600,573983740,8150,8150,8150,8150,0
|
|
20230803,125500,573983740,8150,8150,8150,8150,0
|
|
20230803,125400,573983740,8150,8170,8170,8150,76
|
|
20230803,125300,573364220,8170,8170,8170,8170,21
|
|
20230803,125200,573192650,8150,8170,8170,8150,30
|
|
20230803,125100,572947950,8170,8170,8170,8170,0
|
|
20230803,125000,572947950,8170,8140,8170,8140,5356
|
|
20230803,124900,529271640,8130,8130,8130,8130,2
|
|
20230803,124800,529255380,8140,8140,8140,8140,407
|
|
20230803,124700,525942400,8140,8140,8140,8140,579
|
|
20230803,124600,521229340,8140,8140,8140,8140,3
|
|
20230803,124500,521204920,8150,8140,8150,8140,13
|
|
20230803,124400,521099000,8140,8140,8140,8140,50
|
|
20230803,124300,520692000,8130,8130,8130,8130,0
|
|
20230803,124200,520692000,8130,8150,8150,8130,11
|
|
20230803,124100,520602370,8130,8130,8130,8130,201
|
|
20230803,124000,518968240,8150,8150,8150,8150,10
|
|
20230803,123900,518886740,8130,8130,8130,8130,0
|
|
20230803,123800,518886740,8130,8130,8130,8130,0
|
|
20230803,123700,518886740,8130,8130,8130,8130,54
|
|
20230803,123600,518447720,8130,8130,8130,8130,210
|
|
20230803,123500,516740420,8130,8130,8130,8130,194
|
|
20230803,123400,515163200,8130,8150,8150,8130,129
|
|
20230803,123300,514111990,8140,8140,8140,8140,426
|
|
20230803,123200,510644350,8150,8150,8150,8150,200
|
|
20230803,123100,509014350,8150,8140,8150,8140,406
|
|
20230803,123000,505705800,8140,8140,8140,8140,300
|
|
20230803,122900,503263800,8150,8150,8150,8150,0
|
|
20230803,122800,503263800,8150,8150,8150,8150,726
|
|
20230803,122700,497346900,8150,8140,8150,8140,12
|
|
20230803,122600,497249200,8140,8140,8140,8140,210
|
|
20230803,122500,495539800,8140,8140,8140,8140,5
|
|
20230803,122400,495499100,8140,8140,8140,8140,592
|
|
20230803,122300,490680220,8140,8140,8140,8140,15
|
|
20230803,122200,490558120,8120,8120,8120,8120,50
|
|
20230803,122100,490152120,8140,8140,8140,8140,0
|
|
20230803,122000,490152120,8140,8140,8140,8140,30
|
|
20230803,121900,489907920,8140,8140,8140,8140,5
|
|
20230803,121800,489867220,8140,8140,8140,8140,0
|
|
20230803,121700,489867220,8140,8120,8140,8120,101
|
|
20230803,121600,489045260,8140,8140,8140,8140,22
|
|
20230803,121500,488866180,8150,8150,8150,8150,0
|
|
20230803,121400,488866180,8150,8150,8150,8150,0
|
|
20230803,121300,488866180,8150,8150,8150,8150,0
|
|
20230803,121200,488866180,8150,8150,8150,8150,0
|
|
20230803,121100,488866180,8150,8150,8150,8150,0
|
|
20230803,121000,488866180,8150,8150,8150,8150,0
|
|
20230803,120900,488866180,8150,8140,8150,8140,12
|
|
20230803,120800,488768390,8150,8150,8150,8150,0
|
|
20230803,120700,488768390,8150,8150,8150,8150,5
|
|
20230803,120600,488727640,8140,8140,8140,8140,0
|
|
20230803,120500,488727640,8140,8140,8140,8140,0
|
|
20230803,120400,488727640,8140,8140,8140,8140,0
|
|
20230803,120300,488727640,8140,8140,8140,8140,0
|
|
20230803,120200,488727640,8140,8140,8140,8140,0
|
|
20230803,120100,488727640,8140,8130,8140,8130,310
|
|
20230803,120000,486207160,8130,8130,8130,8130,0
|
|
20230803,115900,486207160,8130,8130,8130,8130,0
|
|
20230803,115800,486207160,8130,8140,8140,8130,21
|
|
20230803,115700,486036420,8130,8130,8130,8130,0
|
|
20230803,115600,486036420,8130,8120,8150,8120,124
|
|
20230803,115500,485026520,8120,8130,8130,8120,10
|
|
20230803,115400,484945310,8090,8100,8100,8090,70
|
|
20230803,115300,484378700,8110,8110,8110,8110,117
|
|
20230803,115200,483429830,8110,8110,8110,8110,56
|
|
20230803,115100,482975670,8110,8110,8110,8110,70
|
|
20230803,115000,482407970,8110,8100,8110,8100,10
|
|
20230803,114900,482326880,8100,8100,8100,8100,0
|
|
20230803,114800,482326880,8100,8100,8100,8100,0
|
|
20230803,114700,482326880,8100,8100,8100,8100,3
|
|
20230803,114600,482302580,8100,8100,8100,8100,36
|
|
20230803,114500,482010980,8090,8090,8090,8070,587
|
|
20230803,114400,477272850,8090,8110,8110,8090,6
|
|
20230803,114300,477224210,8110,8110,8110,8110,31
|
|
20230803,114200,476972800,8110,8110,8110,8110,5
|
|
20230803,114100,476932250,8070,8070,8070,8070,0
|
|
20230803,114000,476932250,8070,8100,8100,8070,186
|
|
20230803,113900,475427130,8100,8100,8100,8100,5
|
|
20230803,113800,475386630,8110,8090,8110,8080,169
|
|
20230803,113700,474017860,8070,8070,8070,8070,0
|
|
20230803,113600,474017860,8070,8070,8070,8070,0
|
|
20230803,113500,474017860,8070,8100,8100,8070,450
|
|
20230803,113400,470381860,8070,8140,8140,8070,510
|
|
20230803,113300,466264580,8150,8150,8150,8150,0
|
|
20230803,113200,466264580,8150,8150,8150,8150,0
|
|
20230803,113100,466264580,8150,8150,8150,8150,0
|
|
20230803,113000,466264580,8150,8090,8150,8060,4174
|
|
20230803,112900,432520400,8150,8110,8150,8090,1589
|
|
20230803,112800,419663240,8110,8110,8110,8110,0
|
|
20230803,112700,419663240,8110,8110,8110,8110,3
|
|
20230803,112600,419638910,8110,8110,8110,8110,0
|
|
20230803,112500,419638910,8110,8110,8110,8110,80
|
|
20230803,112400,418990110,8110,8110,8110,8110,3
|
|
20230803,112300,418965780,8090,8100,8110,8090,298
|
|
20230803,112200,416553110,8100,8090,8100,8090,15
|
|
20230803,112100,416431630,8100,8100,8100,8090,50
|
|
20230803,112000,416026700,8100,8100,8100,8100,85
|
|
20230803,111900,415338200,8100,8100,8100,8100,88
|
|
20230803,111800,414625400,8110,8110,8110,8090,1804
|
|
20230803,111700,400013100,8110,8110,8110,8100,334
|
|
20230803,111600,397307360,8100,8110,8110,8100,100
|
|
20230803,111500,396497200,8110,8110,8110,8110,0
|
|
20230803,111400,396497200,8110,8110,8110,8110,295
|
|
20230803,111300,394104750,8110,8110,8110,8100,476
|
|
20230803,111200,390248880,8110,8110,8110,8110,174
|
|
20230803,111100,388837740,8110,8120,8120,8110,649
|
|
20230803,111000,383574340,8110,8110,8110,8110,0
|
|
20230803,110900,383574340,8110,8120,8120,8110,51
|
|
20230803,110800,383160710,8110,8110,8110,8110,0
|
|
20230803,110700,383160710,8110,8110,8110,8110,0
|
|
20230803,110600,383160710,8110,8110,8110,8110,0
|
|
20230803,110500,383160710,8110,8110,8110,8100,36
|
|
20230803,110400,382868760,8110,8110,8110,8110,1
|
|
20230803,110300,382860650,8110,8110,8110,8110,37
|
|
20230803,110200,382560580,8110,8110,8110,8110,72
|
|
20230803,110100,381976660,8110,8110,8110,8110,256
|
|
20230803,110000,379900500,8110,8110,8110,8110,0
|
|
20230803,105900,379900500,8110,8110,8110,8110,89
|
|
20230803,105800,379178710,8150,8100,8150,8100,37
|
|
20230803,105700,378878710,8110,8110,8110,8110,7
|
|
20230803,105600,378821940,8110,8120,8120,8110,22
|
|
20230803,105500,378643420,8120,8110,8120,8110,60
|
|
20230803,105400,378156290,8160,8160,8160,8160,10
|
|
20230803,105300,378074690,8160,8120,8160,8100,4635
|
|
20230803,105200,340519230,8120,8120,8120,8120,2428
|
|
20230803,105100,320803870,8120,8120,8120,8120,1273
|
|
20230803,105000,310467110,8110,8120,8120,8110,119
|
|
20230803,104900,309501830,8120,8110,8120,8110,186
|
|
20230803,104800,307993350,8120,8120,8120,8120,124
|
|
20230803,104700,306986470,8120,8120,8120,8120,1010
|
|
20230803,104600,298785270,8110,8110,8110,8110,276
|
|
20230803,104500,296546910,8100,8100,8100,8100,1516
|
|
20230803,104400,284267310,8110,8110,8120,8110,2471
|
|
20230803,104300,264225290,8120,8120,8120,8120,0
|
|
20230803,104200,264225290,8120,8150,8150,8120,6480
|
|
20230803,104100,211514010,8160,8150,8160,8150,656
|
|
20230803,104000,206166110,8170,8150,8170,8150,360
|
|
20230803,103900,203231910,8150,8150,8150,8150,53
|
|
20230803,103800,202799960,8150,8140,8150,8140,252
|
|
20230803,103700,200746710,8150,8140,8150,8140,146
|
|
20230803,103600,199558070,8150,8150,8150,8150,9
|
|
20230803,103500,199484720,8150,8150,8150,8150,147
|
|
20230803,103400,198286670,8150,8150,8150,8150,6395
|
|
20230803,103300,146167420,8150,8170,8170,8150,153
|
|
20230803,103200,144918990,8170,8170,8170,8170,49
|
|
20230803,103100,144518660,8170,8170,8170,8170,53
|
|
20230803,103000,144085650,8150,8150,8150,8150,1
|
|
20230803,102900,144077500,8190,8190,8190,8190,3
|
|
20230803,102800,144052930,8160,8160,8160,8140,1139
|
|
20230803,102700,134769630,8160,8160,8160,8150,943
|
|
20230803,102600,127083750,8160,8180,8180,8160,1817
|
|
20230803,102500,112252060,8190,8190,8190,8190,9
|
|
20230803,102400,112178350,8190,8190,8190,8190,1
|
|
20230803,102300,112170160,8170,8180,8180,8170,220
|
|
20230803,102200,110371530,8180,8180,8180,8180,100
|
|
20230803,102100,109553530,8200,8200,8200,8200,1
|
|
20230803,102000,109545330,8200,8200,8200,8200,10
|
|
20230803,101900,109463330,8180,8180,8180,8180,0
|
|
20230803,101800,109463330,8180,8180,8180,8180,0
|
|
20230803,101700,109463330,8180,8180,8180,8180,0
|
|
20230803,101600,109463330,8180,8180,8180,8180,100
|
|
20230803,101500,108645330,8200,8200,8200,8200,60
|
|
20230803,101400,108153330,8180,8180,8180,8180,0
|
|
20230803,101300,108153330,8180,8180,8180,8180,0
|
|
20230803,101200,108153330,8180,8180,8180,8180,0
|
|
20230803,101100,108153330,8180,8190,8200,8180,4
|
|
20230803,101000,108120580,8190,8190,8190,8190,1
|
|
20230803,100900,108112390,8180,8200,8200,8180,121
|
|
20230803,100800,107121360,8200,8200,8200,8200,1
|
|
20230803,100700,107113160,8200,8200,8200,8200,87
|
|
20230803,100600,106399760,8200,8230,8230,8200,54
|
|
20230803,100500,105956930,8230,8230,8230,8230,0
|
|
20230803,100400,105956930,8230,8230,8230,8230,120
|
|
20230803,100300,104969330,8240,8240,8240,8240,100
|
|
20230803,100200,104145330,8200,8200,8200,8200,200
|
|
20230803,100100,102505330,8190,8190,8190,8190,0
|
|
20230803,100000,102505330,8190,8190,8190,8190,0
|
|
20230803,095900,102505330,8190,8200,8200,8190,33
|
|
20230803,095800,102235020,8190,8220,8220,8190,123
|
|
20230803,095700,101226240,8230,8260,8260,8230,27
|
|
20230803,095600,101004000,8280,8260,8280,8260,215
|
|
20230803,095500,99225660,8270,8260,8270,8260,22
|
|
20230803,095400,99043920,8260,8250,8260,8250,300
|
|
20230803,095300,96566300,8260,8240,8260,8240,20
|
|
20230803,095200,96401220,8210,8190,8210,8180,763
|
|
20230803,095100,90157140,8200,8200,8200,8200,55
|
|
20230803,095000,89706140,8190,8190,8190,8190,0
|
|
20230803,094900,89706140,8190,8250,8250,8190,139
|
|
20230803,094800,88564770,8240,8240,8240,8240,2
|
|
20230803,094700,88548290,8220,8220,8220,8220,0
|
|
20230803,094600,88548290,8220,8220,8220,8220,0
|
|
20230803,094500,88548290,8220,8220,8220,8220,94
|
|
20230803,094400,87775610,8220,8220,8220,8220,0
|
|
20230803,094300,87775610,8220,8220,8220,8220,28
|
|
20230803,094200,87545450,8220,8180,8220,8180,167
|
|
20230803,094100,86175840,8170,8170,8170,8170,0
|
|
20230803,094000,86175840,8170,8200,8200,8170,767
|
|
20230803,093900,79900150,8200,8220,8220,8200,114
|
|
20230803,093800,78964680,8230,8240,8240,8230,37
|
|
20230803,093700,78660110,8240,8250,8250,8240,22
|
|
20230803,093600,78478690,8250,8250,8250,8250,2
|
|
20230803,093500,78462190,8280,8280,8280,8280,15
|
|
20230803,093400,78337990,8290,8290,8290,8290,0
|
|
20230803,093300,78337990,8290,8230,8290,8230,125
|
|
20230803,093200,77308000,8230,8290,8290,8230,13
|
|
20230803,093100,77200830,8290,8280,8290,8280,43
|
|
20230803,093000,76844750,8280,8280,8280,8280,1
|
|
20230803,092900,76836470,8230,8280,8280,8230,21
|
|
20230803,092800,76663090,8290,8290,8290,8290,0
|
|
20230803,092700,76663090,8290,8290,8290,8290,0
|
|
20230803,092600,76663090,8290,8230,8300,8230,506
|
|
20230803,092500,72479960,8210,8210,8210,8210,0
|
|
20230803,092400,72479960,8210,8210,8210,8210,0
|
|
20230803,092300,72479960,8210,8210,8210,8210,0
|
|
20230803,092200,72479960,8210,8220,8220,8210,161
|
|
20230803,092100,71157400,8210,8150,8210,8150,534
|
|
20230803,092000,66782410,8200,8190,8200,8190,6
|
|
20230803,091900,66733230,8140,8140,8140,8140,92
|
|
20230803,091800,65984350,8130,8130,8130,8130,0
|
|
20230803,091700,65984350,8130,8130,8130,8130,40
|
|
20230803,091600,65659150,8130,8180,8180,8130,853
|
|
20230803,091500,58713470,8160,8160,8160,8160,1
|
|
20230803,091400,58705310,8140,8140,8140,8140,0
|
|
20230803,091300,58705310,8140,8140,8140,8140,143
|
|
20230803,091200,57541290,8140,8150,8150,8140,490
|
|
20230803,091100,53549190,8170,8180,8180,8160,650
|
|
20230803,091000,48239750,8180,8200,8200,8180,407
|
|
20230803,090900,44909930,8170,8190,8190,8170,875
|
|
20230803,090800,37752670,8190,8270,8270,8190,1188
|
|
20230803,090700,28010590,8210,8210,8210,8210,120
|
|
20230803,090600,27025390,8210,8210,8210,8210,34
|
|
20230803,090500,26746250,8210,8210,8210,8210,153
|
|
20230803,090400,25490120,8210,8210,8210,8210,0
|
|
20230803,090300,25490120,8210,8230,8230,8210,362
|
|
20230803,090200,22516950,8230,8230,8230,8230,442
|
|
20230803,090100,18879290,8230,8230,8230,8230,0
|
|
20230803,090000,18879290,8230,8260,8260,8230,2287
|