578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183500,378381480,8120,8120,8120,8120,1041
|
|
20230808,183400,378381480,8120,8120,8120,8120,0
|
|
20230808,183300,378381480,8120,8120,8120,8120,0
|
|
20230808,183200,378381480,8120,8120,8120,8120,0
|
|
20230808,183100,378381480,8120,8120,8120,8120,0
|
|
20230808,183000,378381480,8120,8120,8120,8120,0
|
|
20230808,182900,378381480,8120,8120,8120,8120,0
|
|
20230808,182800,378381480,8120,8120,8120,8120,0
|
|
20230808,182700,378381480,8120,8120,8120,8120,0
|
|
20230808,182600,378381480,8120,8120,8120,8120,0
|
|
20230808,182500,378381480,8120,8120,8120,8120,0
|
|
20230808,182400,378381480,8120,8120,8120,8120,0
|
|
20230808,182300,378381480,8120,8120,8120,8120,0
|
|
20230808,182200,378381480,8120,8120,8120,8120,0
|
|
20230808,182100,378381480,8120,8120,8120,8120,0
|
|
20230808,182000,378381480,8120,8120,8120,8120,0
|
|
20230808,181900,378381480,8120,8120,8120,8120,0
|
|
20230808,181800,378381480,8120,8120,8120,8120,0
|
|
20230808,181700,378381480,8120,8120,8120,8120,0
|
|
20230808,181600,378381480,8120,8120,8120,8120,0
|
|
20230808,181500,378381480,8120,8120,8120,8120,0
|
|
20230808,181400,378381480,8120,8120,8120,8120,0
|
|
20230808,181300,378381480,8120,8120,8120,8120,0
|
|
20230808,181200,378381480,8120,8120,8120,8120,0
|
|
20230808,181100,378381480,8120,8120,8120,8120,0
|
|
20230808,181000,378381480,8120,8120,8120,8120,0
|
|
20230808,180900,378381480,8120,8120,8120,8120,0
|
|
20230808,180800,378381480,8120,8120,8120,8120,0
|
|
20230808,180700,378381480,8120,8120,8120,8120,0
|
|
20230808,180600,378381480,8120,8120,8120,8120,0
|
|
20230808,180500,378381480,8120,8120,8120,8120,1041
|
|
20230808,180400,378381480,8120,8120,8120,8120,0
|
|
20230808,180300,378381480,8120,8120,8120,8120,0
|
|
20230808,180200,378381480,8120,8120,8120,8120,0
|
|
20230808,180100,378381480,8120,8120,8120,8120,0
|
|
20230808,180000,378381480,8120,8120,8120,8120,0
|
|
20230808,175900,378381480,8120,8120,8120,8120,0
|
|
20230808,175800,378381480,8120,8120,8120,8120,0
|
|
20230808,175700,378381480,8120,8120,8120,8120,0
|
|
20230808,175600,378381480,8120,8120,8120,8120,0
|
|
20230808,175500,378381480,8120,8120,8120,8120,0
|
|
20230808,175400,378381480,8120,8120,8120,8120,0
|
|
20230808,175300,378381480,8120,8120,8120,8120,0
|
|
20230808,175200,378381480,8120,8120,8120,8120,0
|
|
20230808,175100,378381480,8120,8120,8120,8120,0
|
|
20230808,175000,378381480,8120,8120,8120,8120,0
|
|
20230808,174900,378381480,8120,8120,8120,8120,0
|
|
20230808,174800,378381480,8120,8120,8120,8120,0
|
|
20230808,174700,378381480,8120,8120,8120,8120,0
|
|
20230808,174600,378381480,8120,8120,8120,8120,0
|
|
20230808,174500,378381480,8120,8120,8120,8120,0
|
|
20230808,174400,378381480,8120,8120,8120,8120,0
|
|
20230808,174300,378381480,8120,8120,8120,8120,0
|
|
20230808,174200,378381480,8120,8120,8120,8120,0
|
|
20230808,174100,378381480,8120,8120,8120,8120,0
|
|
20230808,174000,378381480,8120,8120,8120,8120,0
|
|
20230808,173900,378381480,8120,8120,8120,8120,0
|
|
20230808,173800,378381480,8120,8120,8120,8120,0
|
|
20230808,173700,378381480,8120,8120,8120,8120,0
|
|
20230808,173600,378381480,8120,8120,8120,8120,0
|
|
20230808,173500,378381480,8120,8120,8120,8120,1041
|
|
20230808,173400,378381480,8120,8120,8120,8120,0
|
|
20230808,173300,378381480,8120,8120,8120,8120,0
|
|
20230808,173200,378381480,8120,8120,8120,8120,0
|
|
20230808,173100,378381480,8120,8120,8120,8120,0
|
|
20230808,173000,378381480,8120,8120,8120,8120,0
|
|
20230808,172900,378381480,8120,8120,8120,8120,0
|
|
20230808,172800,378381480,8120,8120,8120,8120,0
|
|
20230808,172700,378381480,8120,8120,8120,8120,0
|
|
20230808,172600,378381480,8120,8120,8120,8120,0
|
|
20230808,172500,378381480,8120,8120,8120,8120,0
|
|
20230808,172400,378381480,8120,8120,8120,8120,0
|
|
20230808,172300,378381480,8120,8120,8120,8120,0
|
|
20230808,172200,378381480,8120,8120,8120,8120,0
|
|
20230808,172100,378381480,8120,8120,8120,8120,0
|
|
20230808,172000,378381480,8120,8120,8120,8120,0
|
|
20230808,171900,378381480,8120,8120,8120,8120,0
|
|
20230808,171800,378381480,8120,8120,8120,8120,0
|
|
20230808,171700,378381480,8120,8120,8120,8120,0
|
|
20230808,171600,378381480,8120,8120,8120,8120,0
|
|
20230808,171500,378381480,8120,8120,8120,8120,0
|
|
20230808,171400,378381480,8120,8120,8120,8120,0
|
|
20230808,171300,378381480,8120,8120,8120,8120,0
|
|
20230808,171200,378381480,8120,8120,8120,8120,0
|
|
20230808,171100,378381480,8120,8120,8120,8120,0
|
|
20230808,171000,378381480,8120,8120,8120,8120,0
|
|
20230808,170900,378381480,8120,8120,8120,8120,0
|
|
20230808,170800,378381480,8120,8120,8120,8120,0
|
|
20230808,170700,378381480,8120,8120,8120,8120,0
|
|
20230808,170600,378381480,8120,8120,8120,8120,0
|
|
20230808,170500,378381480,8120,8120,8120,8120,1041
|
|
20230808,170400,378381480,8120,8120,8120,8120,0
|
|
20230808,170300,378381480,8120,8120,8120,8120,0
|
|
20230808,170200,378381480,8120,8120,8120,8120,0
|
|
20230808,170100,378381480,8120,8120,8120,8120,0
|
|
20230808,170000,378381480,8120,8120,8120,8120,0
|
|
20230808,165900,378381480,8120,8120,8120,8120,0
|
|
20230808,165800,378381480,8120,8120,8120,8120,0
|
|
20230808,165700,378381480,8120,8120,8120,8120,0
|
|
20230808,165600,378381480,8120,8120,8120,8120,0
|
|
20230808,165500,378381480,8120,8120,8120,8120,0
|
|
20230808,165400,378381480,8120,8120,8120,8120,0
|
|
20230808,165300,378381480,8120,8120,8120,8120,0
|
|
20230808,165200,378381480,8120,8120,8120,8120,0
|
|
20230808,165100,378381480,8120,8120,8120,8120,0
|
|
20230808,165000,378381480,8120,8120,8120,8120,0
|
|
20230808,164900,378381480,8120,8120,8120,8120,0
|
|
20230808,164800,378381480,8120,8120,8120,8120,0
|
|
20230808,164700,378381480,8120,8120,8120,8120,0
|
|
20230808,164600,378381480,8120,8120,8120,8120,0
|
|
20230808,164500,378381480,8120,8120,8120,8120,0
|
|
20230808,164400,378381480,8120,8120,8120,8120,0
|
|
20230808,164300,378381480,8120,8120,8120,8120,0
|
|
20230808,164200,378381480,8120,8120,8120,8120,0
|
|
20230808,164100,378381480,8120,8120,8120,8120,0
|
|
20230808,164000,378381480,8120,8120,8120,8120,0
|
|
20230808,163900,378381480,8120,8120,8120,8120,0
|
|
20230808,163800,378381480,8120,8120,8120,8120,0
|
|
20230808,163700,378381480,8120,8120,8120,8120,0
|
|
20230808,163600,378381480,8120,8120,8120,8120,0
|
|
20230808,163500,378381480,8120,8120,8120,8120,1041
|
|
20230808,163400,378381480,8120,8120,8120,8120,0
|
|
20230808,163300,378381480,8120,8120,8120,8120,0
|
|
20230808,163200,378381480,8120,8120,8120,8120,0
|
|
20230808,163100,378381480,8120,8120,8120,8120,0
|
|
20230808,163000,378381480,8120,8120,8120,8120,0
|
|
20230808,162900,378381480,8120,8120,8120,8120,0
|
|
20230808,162800,378381480,8120,8120,8120,8120,0
|
|
20230808,162700,378381480,8120,8120,8120,8120,0
|
|
20230808,162600,378381480,8120,8120,8120,8120,0
|
|
20230808,162500,378381480,8120,8120,8120,8120,0
|
|
20230808,162400,378381480,8120,8120,8120,8120,0
|
|
20230808,162300,378381480,8120,8120,8120,8120,0
|
|
20230808,162200,378381480,8120,8120,8120,8120,0
|
|
20230808,162100,378381480,8120,8120,8120,8120,0
|
|
20230808,162000,378381480,8120,8120,8120,8120,0
|
|
20230808,161900,378381480,8120,8120,8120,8120,0
|
|
20230808,161800,378381480,8120,8120,8120,8120,0
|
|
20230808,161700,378381480,8120,8120,8120,8120,0
|
|
20230808,161600,378381480,8120,8120,8120,8120,0
|
|
20230808,161500,378381480,8120,8120,8120,8120,0
|
|
20230808,161400,378381480,8120,8120,8120,8120,0
|
|
20230808,161300,378381480,8120,8120,8120,8120,0
|
|
20230808,161200,378381480,8120,8120,8120,8120,0
|
|
20230808,161100,378381480,8120,8120,8120,8120,0
|
|
20230808,161000,378381480,8120,8120,8120,8120,0
|
|
20230808,160900,378381480,8120,8120,8120,8120,0
|
|
20230808,160800,378381480,8120,8120,8120,8120,0
|
|
20230808,160700,378381480,8120,8120,8120,8120,0
|
|
20230808,160600,378381480,8120,8120,8120,8120,0
|
|
20230808,160500,378381480,8120,8120,8120,8120,1041
|
|
20230808,160400,378381480,8120,8120,8120,8120,0
|
|
20230808,160300,378381480,8120,8120,8120,8120,0
|
|
20230808,160200,378381480,8120,8120,8120,8120,0
|
|
20230808,160100,378381480,8120,8120,8120,8120,0
|
|
20230808,160000,378381480,8120,8120,8120,8120,0
|
|
20230808,155900,378381480,8120,8120,8120,8120,0
|
|
20230808,155800,378381480,8120,8120,8120,8120,0
|
|
20230808,155700,378381480,8120,8120,8120,8120,0
|
|
20230808,155600,378381480,8120,8120,8120,8120,0
|
|
20230808,155500,378381480,8120,8120,8120,8120,0
|
|
20230808,155400,378381480,8120,8120,8120,8120,0
|
|
20230808,155300,378381480,8120,8120,8120,8120,0
|
|
20230808,155200,378381480,8120,8120,8120,8120,0
|
|
20230808,155100,378381480,8120,8120,8120,8120,0
|
|
20230808,155000,378381480,8120,8120,8120,8120,0
|
|
20230808,154900,378381480,8120,8120,8120,8120,0
|
|
20230808,154800,378381480,8120,8120,8120,8120,0
|
|
20230808,154700,378381480,8120,8120,8120,8120,0
|
|
20230808,154600,378381480,8120,8120,8120,8120,0
|
|
20230808,154500,378381480,8120,8120,8120,8120,0
|
|
20230808,154400,378381480,8120,8120,8120,8120,0
|
|
20230808,154300,378381480,8120,8120,8120,8120,0
|
|
20230808,154200,378381480,8120,8120,8120,8120,0
|
|
20230808,154100,378381480,8120,8120,8120,8120,0
|
|
20230808,154000,378381480,8120,8120,8120,8120,0
|
|
20230808,153900,378381480,8120,8120,8120,8120,0
|
|
20230808,153800,378381480,8120,8120,8120,8120,0
|
|
20230808,153700,378381480,8120,8120,8120,8120,0
|
|
20230808,153600,378381480,8120,8120,8120,8120,0
|
|
20230808,153500,378381480,8120,8120,8120,8120,1041
|
|
20230808,153400,378381480,8120,8120,8120,8120,0
|
|
20230808,153300,378381480,8120,8120,8120,8120,0
|
|
20230808,153200,378381480,8120,8120,8120,8120,0
|
|
20230808,153100,378381480,8120,8120,8120,8120,0
|
|
20230808,153000,378381480,8120,8120,8120,8120,1041
|
|
20230808,152900,369928560,8120,8120,8120,8120,0
|
|
20230808,152800,369928560,8120,8120,8120,8120,0
|
|
20230808,152700,369928560,8120,8120,8120,8120,0
|
|
20230808,152600,369928560,8120,8120,8120,8120,0
|
|
20230808,152500,369928560,8120,8120,8120,8120,0
|
|
20230808,152400,369928560,8120,8120,8120,8120,0
|
|
20230808,152300,369928560,8120,8120,8120,8120,0
|
|
20230808,152200,369928560,8120,8120,8120,8120,0
|
|
20230808,152100,369928560,8120,8120,8120,8120,0
|
|
20230808,152000,369928560,8120,8120,8120,8120,0
|
|
20230808,151900,369928560,8120,8120,8120,8120,245
|
|
20230808,151800,367939160,8110,8110,8120,8110,49
|
|
20230808,151700,367541610,8120,8120,8120,8110,3704
|
|
20230808,151600,337501600,8130,8120,8130,8120,37
|
|
20230808,151500,337200950,8120,8120,8120,8120,5
|
|
20230808,151400,337160350,8120,8120,8120,8120,40
|
|
20230808,151300,336835550,8120,8120,8120,8120,8
|
|
20230808,151200,336770590,8120,8120,8130,8120,10
|
|
20230808,151100,336689380,8120,8120,8130,8120,23
|
|
20230808,151000,336502470,8120,8120,8120,8120,8
|
|
20230808,150900,336437510,8120,8110,8120,8110,246
|
|
20230808,150800,334442370,8110,8110,8120,8110,21
|
|
20230808,150700,334271920,8110,8120,8120,8110,172
|
|
20230808,150600,332876380,8120,8120,8120,8120,67
|
|
20230808,150500,332332340,8120,8120,8120,8120,9
|
|
20230808,150400,332259260,8120,8110,8120,8110,9
|
|
20230808,150300,332186220,8110,8120,8120,8110,508
|
|
20230808,150200,328061280,8120,8120,8120,8120,26
|
|
20230808,150100,327850160,8120,8120,8120,8120,7
|
|
20230808,150000,327793320,8120,8120,8130,8120,211
|
|
20230808,145900,326079980,8130,8110,8130,8110,160
|
|
20230808,145800,324779500,8120,8120,8120,8120,254
|
|
20230808,145700,322717020,8120,8110,8120,8110,184
|
|
20230808,145600,321223020,8110,8110,8110,8110,17
|
|
20230808,145500,321085150,8110,8110,8110,8110,15
|
|
20230808,145400,320963500,8110,8110,8110,8110,8
|
|
20230808,145300,320898620,8110,8110,8120,8110,1111
|
|
20230808,145200,311887400,8120,8110,8120,8110,72
|
|
20230808,145100,311302980,8120,8120,8120,8110,13
|
|
20230808,145000,311197460,8120,8120,8120,8120,8
|
|
20230808,144900,311132500,8120,8110,8120,8110,178
|
|
20230808,144800,309688820,8110,8110,8110,8110,8
|
|
20230808,144700,309623940,8110,8110,8110,8110,12
|
|
20230808,144600,309526620,8110,8110,8110,8110,30
|
|
20230808,144500,309283320,8110,8120,8120,8110,24
|
|
20230808,144400,309088520,8120,8120,8120,8120,208
|
|
20230808,144300,307399560,8120,8120,8120,8120,111
|
|
20230808,144200,306498240,8120,8120,8120,8120,22
|
|
20230808,144100,306319600,8120,8120,8120,8120,9
|
|
20230808,144000,306246520,8120,8120,8130,8120,10
|
|
20230808,143900,306165310,8120,8120,8120,8120,18
|
|
20230808,143800,306019150,8120,8120,8140,8120,18
|
|
20230808,143700,305872960,8120,8110,8120,8110,310
|
|
20230808,143600,303355780,8150,8130,8150,8110,1014
|
|
20230808,143500,295122020,8120,8120,8150,8120,32
|
|
20230808,143400,294862120,8120,8130,8130,8120,17
|
|
20230808,143300,294723940,8130,8130,8130,8130,10
|
|
20230808,143200,294642640,8140,8120,8140,8120,553
|
|
20230808,143100,290142300,8120,8120,8120,8120,36
|
|
20230808,143000,289849980,8120,8120,8120,8120,2
|
|
20230808,142900,289833740,8120,8120,8120,8120,12
|
|
20230808,142800,289736300,8130,8110,8130,8110,110
|
|
20230808,142700,288842180,8120,8120,8120,8120,61
|
|
20230808,142600,288346860,8120,8120,8120,8120,46
|
|
20230808,142500,287973340,8120,8120,8120,8110,327
|
|
20230808,142400,285318140,8120,8120,8120,8120,12
|
|
20230808,142300,285220700,8120,8120,8120,8120,10
|
|
20230808,142200,285139500,8120,8120,8120,8120,4
|
|
20230808,142100,285107020,8120,8120,8120,8120,5
|
|
20230808,142000,285066420,8120,8120,8130,8120,11
|
|
20230808,141900,284977090,8130,8120,8130,8120,152
|
|
20230808,141800,283741620,8120,8120,8120,8120,6
|
|
20230808,141700,283692900,8120,8120,8120,8120,14
|
|
20230808,141600,283579220,8120,8120,8120,8120,7
|
|
20230808,141500,283522380,8120,8120,8120,8120,127
|
|
20230808,141400,282491140,8120,8120,8120,8120,2
|
|
20230808,141300,282474900,8120,8130,8130,8120,15
|
|
20230808,141200,282353060,8130,8120,8130,8120,956
|
|
20230808,141100,274586800,8120,8120,8130,8120,56
|
|
20230808,141000,274132070,8130,8130,8130,8120,15
|
|
20230808,140900,274010220,8130,8130,8150,8120,129
|
|
20230808,140800,272959920,8130,8120,8130,8120,3
|
|
20230808,140700,272935550,8120,8140,8140,8120,1605
|
|
20230808,140600,259890350,8140,8140,8140,8140,13
|
|
20230808,140500,259784530,8140,8140,8140,8140,6
|
|
20230808,140400,259735690,8140,8140,8140,8140,2
|
|
20230808,140300,259719410,8140,8140,8140,8140,69
|
|
20230808,140200,259157750,8140,8140,8140,8140,2
|
|
20230808,140100,259141470,8140,8140,8140,8140,7
|
|
20230808,140000,259084490,8140,8140,8140,8140,7
|
|
20230808,135900,259027510,8140,8140,8140,8140,13
|
|
20230808,135800,258921690,8140,8140,8140,8140,3
|
|
20230808,135700,258897270,8140,8140,8140,8140,5
|
|
20230808,135600,258856570,8140,8140,8140,8140,19
|
|
20230808,135500,258701910,8130,8140,8140,8130,6
|
|
20230808,135400,258653120,8130,8140,8150,8130,195
|
|
20230808,135300,257064630,8140,8140,8140,8130,11
|
|
20230808,135200,256975180,8130,8130,8130,8130,9
|
|
20230808,135100,256902010,8130,8130,8130,8130,7
|
|
20230808,135000,256845100,8130,8130,8130,8130,367
|
|
20230808,134900,253861390,8130,8130,8130,8130,5
|
|
20230808,134800,253820740,8130,8130,8130,8130,13
|
|
20230808,134700,253715050,8130,8140,8140,8130,507
|
|
20230808,134600,249588080,8140,8140,8140,8140,3
|
|
20230808,134500,249563660,8140,8140,8140,8140,32
|
|
20230808,134400,249303180,8140,8140,8140,8140,7
|
|
20230808,134300,249246200,8140,8140,8140,8140,8
|
|
20230808,134200,249181080,8140,8140,8140,8140,52
|
|
20230808,134100,248757800,8140,8140,8140,8140,18
|
|
20230808,134000,248611280,8140,8140,8140,8140,7
|
|
20230808,133900,248554300,8140,8140,8140,8140,4
|
|
20230808,133800,248521740,8140,8140,8140,8140,9
|
|
20230808,133700,248448480,8140,8140,8140,8140,8
|
|
20230808,133600,248383360,8140,8140,8140,8140,1209
|
|
20230808,133500,238542100,8140,8140,8140,8140,2
|
|
20230808,133400,238525820,8140,8140,8140,8140,17
|
|
20230808,133300,238387440,8140,8140,8160,8140,124
|
|
20230808,133200,237376890,8140,8140,8140,8140,4
|
|
20230808,133100,237344330,8130,8130,8130,8130,12
|
|
20230808,133000,237246770,8130,8140,8140,8130,9
|
|
20230808,132900,237173550,8140,8120,8140,8120,267
|
|
20230808,132800,235000210,8120,8120,8140,8120,7
|
|
20230808,132700,234943340,8120,8130,8130,8120,122
|
|
20230808,132600,233951620,8130,8130,8130,8130,5
|
|
20230808,132500,233910970,8130,8140,8140,8130,14
|
|
20230808,132400,233797030,8120,8130,8130,8120,216
|
|
20230808,132300,232041860,8130,8130,8130,8130,6
|
|
20230808,132200,231993080,8120,8120,8120,8120,7
|
|
20230808,132100,231936240,8120,8120,8120,8120,3
|
|
20230808,132000,231911880,8120,8130,8130,8120,20
|
|
20230808,131900,231749350,8130,8130,8130,8130,2
|
|
20230808,131800,231733090,8130,8130,8130,8130,24
|
|
20230808,131700,231537970,8130,8120,8130,8120,12
|
|
20230808,131600,231440490,8120,8120,8150,8120,10
|
|
20230808,131500,231359180,8120,8120,8120,8120,3
|
|
20230808,131400,231334820,8120,8120,8120,8120,10
|
|
20230808,131300,231253620,8130,8120,8130,8120,13
|
|
20230808,131200,231148050,8130,8120,8130,8120,5
|
|
20230808,131100,231107440,8120,8130,8130,8120,8
|
|
20230808,131000,231042460,8120,8120,8120,8120,4
|
|
20230808,130900,231009980,8120,8130,8140,8120,439
|
|
20230808,130800,227436710,8120,8120,8120,8120,6
|
|
20230808,130700,227387990,8130,8140,8140,8130,899
|
|
20230808,130600,220070180,8140,8150,8150,8140,27
|
|
20230808,130500,219850300,8140,8140,8140,8140,2
|
|
20230808,130400,219834020,8140,8140,8140,8140,9
|
|
20230808,130300,219760760,8140,8130,8140,8130,1098
|
|
20230808,130200,210823050,8120,8120,8130,8120,12
|
|
20230808,130100,210725600,8140,8120,8140,8120,16
|
|
20230808,130000,210595480,8120,8120,8130,8120,333
|
|
20230808,125900,207888240,8120,8130,8130,8120,273
|
|
20230808,125800,205668790,8130,8130,8130,8130,15
|
|
20230808,125700,205546840,8130,8130,8130,8130,208
|
|
20230808,125600,203855800,8130,8130,8130,8130,107
|
|
20230808,125500,202985890,8130,8130,8130,8130,211
|
|
20230808,125400,201270460,8130,8130,8130,8130,10
|
|
20230808,125300,201189160,8130,8130,8130,8130,12
|
|
20230808,125200,201091600,8130,8130,8130,8130,18
|
|
20230808,125100,200945260,8130,8130,8130,8130,6
|
|
20230808,125000,200896480,8130,8140,8140,8130,175
|
|
20230808,124900,199473570,8130,8130,8130,8130,4
|
|
20230808,124800,199441050,8130,8130,8140,8130,153
|
|
20230808,124700,198195830,8130,8130,8130,8130,2
|
|
20230808,124600,198179570,8130,8130,8130,8130,7
|
|
20230808,124500,198122660,8130,8130,8130,8130,13
|
|
20230808,124400,198016970,8130,8130,8130,8130,8
|
|
20230808,124300,197951930,8130,8130,8130,8130,2
|
|
20230808,124200,197935670,8130,8130,8130,8130,6
|
|
20230808,124100,197886890,8130,8130,8130,8130,316
|
|
20230808,124000,195317810,8130,8130,8130,8130,15
|
|
20230808,123900,195195860,8130,8130,8130,8130,4
|
|
20230808,123800,195163340,8130,8130,8130,8130,19
|
|
20230808,123700,195008870,8130,8130,8140,8130,9
|
|
20230808,123600,194935650,8130,8130,8130,8130,5
|
|
20230808,123500,194895000,8130,8130,8130,8130,9
|
|
20230808,123400,194821830,8130,8130,8130,8130,13
|
|
20230808,123300,194716140,8130,8130,8130,8130,50
|
|
20230808,123200,194309640,8130,8130,8130,8130,6
|
|
20230808,123100,194260860,8130,8130,8130,8130,6
|
|
20230808,123000,194212080,8130,8130,8130,8130,14
|
|
20230808,122900,194098260,8130,8130,8130,8130,2
|
|
20230808,122800,194082000,8130,8130,8130,8130,12
|
|
20230808,122700,193984440,8130,8130,8130,8130,11
|
|
20230808,122600,193895010,8130,8130,8130,8130,7
|
|
20230808,122500,193838100,8130,8130,8140,8130,18
|
|
20230808,122400,193691660,8130,8130,8130,8130,4
|
|
20230808,122300,193659140,8130,8140,8140,8130,25
|
|
20230808,122200,193455750,8140,8130,8140,8130,18
|
|
20230808,122100,193309350,8130,8130,8130,8130,3
|
|
20230808,122000,193284960,8130,8130,8130,8130,26
|
|
20230808,121900,193073580,8140,8130,8140,8130,386
|
|
20230808,121800,189931560,8130,8130,8130,8130,11
|
|
20230808,121700,189842130,8130,8130,8130,8130,2
|
|
20230808,121600,189825870,8130,8130,8130,8130,558
|
|
20230808,121500,185289330,8130,8130,8140,8130,14
|
|
20230808,121400,185175500,8130,8130,8130,8130,2
|
|
20230808,121300,185159240,8130,8130,8140,8130,14
|
|
20230808,121200,185045410,8130,8130,8130,8130,7
|
|
20230808,121100,184988500,8130,8130,8130,8130,7
|
|
20230808,121000,184931590,8130,8130,8130,8130,2
|
|
20230808,120900,184915330,8130,8130,8130,8130,14
|
|
20230808,120800,184801510,8130,8130,8130,8130,9
|
|
20230808,120700,184728340,8130,8130,8130,8130,5
|
|
20230808,120600,184687690,8130,8120,8130,8120,15
|
|
20230808,120500,184565830,8120,8120,8120,8120,6
|
|
20230808,120400,184517110,8120,8120,8120,8120,1
|
|
20230808,120300,184508990,8120,8120,8120,8120,6
|
|
20230808,120200,184460270,8120,8120,8120,8120,16
|
|
20230808,120100,184330350,8120,8120,8120,8120,7
|
|
20230808,120000,184273510,8120,8120,8120,8120,2
|
|
20230808,115900,184257270,8130,8120,8130,8120,47
|
|
20230808,115800,183875430,8120,8120,8120,8120,11
|
|
20230808,115700,183786110,8120,8120,8120,8110,267
|
|
20230808,115600,181618280,8110,8110,8110,8110,4
|
|
20230808,115500,181585840,8110,8120,8120,8110,191
|
|
20230808,115400,180035110,8120,8120,8120,8120,14
|
|
20230808,115300,179921430,8120,8110,8120,8110,24
|
|
20230808,115200,179726770,8110,8110,8110,8110,7
|
|
20230808,115100,179670000,8120,8110,8120,8110,23
|
|
20230808,115000,179483280,8110,8110,8120,8110,28
|
|
20230808,114900,179256100,8110,8110,8110,8110,9
|
|
20230808,114800,179183110,8110,8110,8110,8110,12
|
|
20230808,114700,179085790,8120,8110,8120,8110,16
|
|
20230808,114600,178955930,8110,8110,8120,8110,34
|
|
20230808,114500,178680090,8120,8110,8120,8110,12
|
|
20230808,114400,178582700,8110,8110,8110,8110,12
|
|
20230808,114300,178485380,8120,8120,8120,8120,14
|
|
20230808,114200,178371700,8120,8120,8120,8120,7
|
|
20230808,114100,178314860,8120,8110,8120,8110,89
|
|
20230808,114000,177592200,8110,8120,8120,8110,15
|
|
20230808,113900,177470450,8110,8110,8120,8110,227
|
|
20230808,113800,175629300,8110,8110,8110,8110,2
|
|
20230808,113700,175613080,8110,8110,8110,8110,14
|
|
20230808,113600,175499540,8120,8120,8120,8120,283
|
|
20230808,113500,173201580,8120,8120,8120,8120,5
|
|
20230808,113400,173160980,8120,8120,8120,8120,32
|
|
20230808,113300,172901140,8120,8120,8120,8120,293
|
|
20230808,113200,170521980,8120,8130,8130,8120,25
|
|
20230808,113100,170318970,8120,8120,8120,8120,5
|
|
20230808,113000,170278370,8120,8130,8130,8120,12
|
|
20230808,112900,170180900,8130,8120,8130,8120,15
|
|
20230808,112800,170059030,8120,8120,8120,8120,363
|
|
20230808,112700,167111470,8120,8120,8120,8120,18
|
|
20230808,112600,166965310,8120,8120,8120,8120,132
|
|
20230808,112500,165893470,8120,8120,8120,8120,22
|
|
20230808,112400,165714830,8120,8120,8120,8120,2
|
|
20230808,112300,165698590,8120,8120,8120,8110,67
|
|
20230808,112200,165154930,8120,8120,8120,8120,2
|
|
20230808,112100,165138690,8120,8120,8120,8120,206
|
|
20230808,112000,163465970,8120,8110,8120,8110,2
|
|
20230808,111900,163449740,8110,8120,8120,8110,141
|
|
20230808,111800,162305030,8130,8120,8130,8120,18
|
|
20230808,111700,162158850,8120,8120,8160,8120,26
|
|
20230808,111600,161947370,8120,8120,8120,8120,31
|
|
20230808,111500,161695650,8120,8110,8120,8110,6
|
|
20230808,111400,161646980,8110,8110,8110,8110,19
|
|
20230808,111300,161492890,8110,8110,8120,8110,13
|
|
20230808,111200,161387410,8110,8110,8110,8110,30
|
|
20230808,111100,161144110,8110,8110,8110,8110,5
|
|
20230808,111000,161103560,8110,8120,8120,8110,574
|
|
20230808,110900,156442750,8120,8130,8130,8120,20
|
|
20230808,110800,156280160,8130,8130,8130,8130,4
|
|
20230808,110700,156247640,8130,8130,8130,8130,23
|
|
20230808,110600,156060650,8140,8130,8140,8130,35
|
|
20230808,110500,155775790,8130,8130,8140,8120,334
|
|
20230808,110400,153057570,8120,8120,8120,8120,0
|
|
20230808,110300,153057570,8120,8120,8120,8110,27
|
|
20230808,110200,152838430,8130,8140,8140,8120,2075
|
|
20230808,110100,135979870,8140,8140,8140,8140,5
|
|
20230808,110000,135939170,8140,8140,8150,8140,41
|
|
20230808,105900,135605230,8140,8140,8140,8140,7
|
|
20230808,105800,135548250,8140,8140,8160,8140,224
|
|
20230808,105700,133723520,8160,8160,8170,8160,14
|
|
20230808,105600,133609270,8160,8160,8170,8160,128
|
|
20230808,105500,132563790,8160,8130,8160,8130,585
|
|
20230808,105400,127792190,8140,8130,8140,8130,13
|
|
20230808,105300,127686400,8130,8120,8130,8120,24
|
|
20230808,105200,127491340,8120,8120,8120,8120,7
|
|
20230808,105100,127434500,8120,8130,8130,8120,157
|
|
20230808,105000,126159600,8130,8130,8130,8130,10
|
|
20230808,104900,126078300,8130,8130,8130,8130,21
|
|
20230808,104800,125907570,8130,8130,8130,8130,12
|
|
20230808,104700,125810010,8130,8140,8140,8130,144
|
|
20230808,104600,124637880,8140,8140,8140,8140,65
|
|
20230808,104500,124108780,8140,8140,8140,8140,89
|
|
20230808,104400,123384320,8140,8140,8140,8140,122
|
|
20230808,104300,122391240,8140,8140,8140,8140,12
|
|
20230808,104200,122293560,8140,8140,8140,8140,22
|
|
20230808,104100,122114480,8140,8140,8140,8140,2
|
|
20230808,104000,122098200,8140,8140,8150,8140,150
|
|
20230808,103900,120876020,8140,8130,8140,8120,23
|
|
20230808,103800,120688830,8140,8120,8140,8120,74
|
|
20230808,103700,120086870,8130,8130,8130,8130,7
|
|
20230808,103600,120029960,8130,8130,8130,8130,1
|
|
20230808,103500,120021830,8130,8130,8130,8130,16
|
|
20230808,103400,119891750,8130,8130,8130,8130,0
|
|
20230808,103300,119891750,8130,8110,8130,8110,517
|
|
20230808,103200,115698540,8130,8120,8130,8120,157
|
|
20230808,103100,114423530,8120,8120,8120,8120,0
|
|
20230808,103000,114423530,8120,8120,8120,8120,259
|
|
20230808,102900,112320450,8120,8120,8120,8120,0
|
|
20230808,102800,112320450,8120,8120,8120,8120,39
|
|
20230808,102700,112003770,8130,8130,8130,8130,542
|
|
20230808,102600,107597310,8130,8140,8140,8130,26
|
|
20230808,102500,107385830,8160,8160,8160,8160,0
|
|
20230808,102400,107385830,8160,8160,8160,8160,0
|
|
20230808,102300,107385830,8160,8160,8160,8160,50
|
|
20230808,102200,106977830,8150,8150,8150,8150,80
|
|
20230808,102100,106325830,8150,8140,8150,8140,404
|
|
20230808,102000,103036650,8140,8140,8140,8140,209
|
|
20230808,101900,101335390,8130,8140,8140,8130,100
|
|
20230808,101800,100521490,8140,8140,8140,8140,2
|
|
20230808,101700,100505210,8140,8140,8140,8140,7
|
|
20230808,101600,100448230,8140,8140,8140,8140,0
|
|
20230808,101500,100448230,8140,8140,8140,8140,17
|
|
20230808,101400,100309850,8150,8150,8150,8150,0
|
|
20230808,101300,100309850,8150,8120,8150,8120,263
|
|
20230808,101200,98170960,8120,8130,8130,8120,775
|
|
20230808,101100,91876770,8140,8140,8140,8140,0
|
|
20230808,101000,91876770,8140,8140,8140,8140,17
|
|
20230808,100900,91738390,8150,8140,8150,8140,1096
|
|
20230808,100800,82810570,8130,8130,8130,8130,17
|
|
20230808,100700,82672360,8130,8130,8130,8130,0
|
|
20230808,100600,82672360,8130,8130,8130,8130,16
|
|
20230808,100500,82542280,8120,8120,8120,8120,0
|
|
20230808,100400,82542280,8120,8120,8120,8120,0
|
|
20230808,100300,82542280,8120,8130,8130,8120,48
|
|
20230808,100200,82152210,8120,8120,8120,8120,0
|
|
20230808,100100,82152210,8120,8120,8130,8120,671
|
|
20230808,100000,76703680,8130,8130,8130,8130,0
|
|
20230808,095900,76703680,8130,8130,8130,8130,220
|
|
20230808,095800,74915080,8130,8130,8130,8130,0
|
|
20230808,095700,74915080,8130,8140,8140,8130,318
|
|
20230808,095600,72326740,8140,8140,8140,8140,11
|
|
20230808,095500,72237200,8130,8140,8140,8130,237
|
|
20230808,095400,70309890,8130,8130,8130,8130,16
|
|
20230808,095300,70179810,8130,8130,8130,8130,0
|
|
20230808,095200,70179810,8130,8120,8130,8120,570
|
|
20230808,095100,65545880,8120,8120,8120,8110,17
|
|
20230808,095000,65407850,8120,8120,8120,8120,1
|
|
20230808,094900,65399730,8120,8120,8120,8120,746
|
|
20230808,094800,59342210,8120,8120,8120,8120,17
|
|
20230808,094700,59204170,8130,8130,8130,8130,118
|
|
20230808,094600,58244830,8140,8140,8140,8140,1
|
|
20230808,094500,58236690,8130,8130,8130,8130,51
|
|
20230808,094400,57822060,8140,8140,8140,8140,1
|
|
20230808,094300,57813920,8140,8140,8140,8130,39
|
|
20230808,094200,57496630,8140,8140,8140,8140,10
|
|
20230808,094100,57415230,8130,8130,8130,8130,17
|
|
20230808,094000,57277020,8140,8140,8140,8140,1
|
|
20230808,093900,57268880,8130,8130,8130,8130,15
|
|
20230808,093800,57146930,8130,8130,8130,8130,17
|
|
20230808,093700,57008720,8140,8140,8140,8140,3
|
|
20230808,093600,56984300,8130,8130,8130,8130,97
|
|
20230808,093500,56195690,8140,8140,8140,8140,2
|
|
20230808,093400,56179410,8140,8150,8150,8140,157
|
|
20230808,093300,54899930,8140,8140,8140,8140,15
|
|
20230808,093200,54777830,8130,8130,8130,8130,17
|
|
20230808,093100,54639620,8130,8140,8140,8130,683
|
|
20230808,093000,49086720,8130,8140,8140,8130,2
|
|
20230808,092900,49070450,8150,8150,8150,8150,0
|
|
20230808,092800,49070450,8150,8130,8150,8130,33
|
|
20230808,092700,48802110,8120,8130,8130,8110,141
|
|
20230808,092600,47658180,8120,8120,8120,8120,0
|
|
20230808,092500,47658180,8120,8120,8120,8120,18
|
|
20230808,092400,47512020,8120,8120,8120,8120,83
|
|
20230808,092300,46838060,8130,8110,8130,8110,67
|
|
20230808,092200,46294490,8100,8110,8110,8100,60
|
|
20230808,092100,45808060,8110,8110,8110,8110,0
|
|
20230808,092000,45808060,8110,8110,8120,8110,554
|
|
20230808,091900,41314820,8110,8110,8110,8110,16
|
|
20230808,091800,41185060,8100,8110,8110,8100,6
|
|
20230808,091700,41136450,8100,8110,8110,8100,422
|
|
20230808,091600,37716220,8110,8110,8110,8110,152
|
|
20230808,091500,36483500,8120,8130,8130,8120,115
|
|
20230808,091400,35549650,8120,8120,8120,8120,16
|
|
20230808,091300,35419730,8130,8130,8130,8130,6
|
|
20230808,091200,35370950,8100,8100,8100,8100,0
|
|
20230808,091100,35370950,8100,8110,8130,8100,145
|
|
20230808,091000,34195180,8120,8140,8140,8120,1743
|
|
20230808,090900,20023360,8140,8160,8160,8140,1133
|
|
20230808,090800,10780500,8160,8160,8160,8160,0
|
|
20230808,090700,10780500,8160,8160,8160,8160,117
|
|
20230808,090600,9825780,8170,8160,8170,8160,110
|
|
20230808,090500,8927100,8170,8170,8170,8170,120
|
|
20230808,090400,7946700,8160,8170,8170,8160,116
|
|
20230808,090300,6999140,8170,8160,8170,8160,275
|
|
20230808,090200,4753290,8160,8160,8160,8160,16
|
|
20230808,090100,4622730,8170,8180,8180,8170,313
|
|
20230808,090000,2062570,8190,8180,8190,8180,252
|