620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191700,845596800,8200,8200,8200,8200,353
|
|
20230818,191600,845596800,8200,8200,8200,8200,0
|
|
20230818,191500,845596800,8200,8200,8200,8200,0
|
|
20230818,191400,845596800,8200,8200,8200,8200,0
|
|
20230818,191300,845596800,8200,8200,8200,8200,0
|
|
20230818,191200,845596800,8200,8200,8200,8200,0
|
|
20230818,191100,845596800,8200,8200,8200,8200,0
|
|
20230818,191000,845596800,8200,8200,8200,8200,0
|
|
20230818,190900,845596800,8200,8200,8200,8200,0
|
|
20230818,190800,845596800,8200,8200,8200,8200,0
|
|
20230818,190700,845596800,8200,8200,8200,8200,0
|
|
20230818,190600,845596800,8200,8200,8200,8200,0
|
|
20230818,190500,845596800,8200,8200,8200,8200,0
|
|
20230818,190400,845596800,8200,8200,8200,8200,0
|
|
20230818,190300,845596800,8200,8200,8200,8200,0
|
|
20230818,190200,845596800,8200,8200,8200,8200,0
|
|
20230818,190100,845596800,8200,8200,8200,8200,0
|
|
20230818,190000,845596800,8200,8200,8200,8200,0
|
|
20230818,185900,845596800,8200,8200,8200,8200,0
|
|
20230818,185800,845596800,8200,8200,8200,8200,0
|
|
20230818,185700,845596800,8200,8200,8200,8200,0
|
|
20230818,185600,845596800,8200,8200,8200,8200,0
|
|
20230818,185500,845596800,8200,8200,8200,8200,0
|
|
20230818,185400,845596800,8200,8200,8200,8200,0
|
|
20230818,185300,845596800,8200,8200,8200,8200,0
|
|
20230818,185200,845596800,8200,8200,8200,8200,0
|
|
20230818,185100,845596800,8200,8200,8200,8200,0
|
|
20230818,185000,845596800,8200,8200,8200,8200,0
|
|
20230818,184900,845596800,8200,8200,8200,8200,0
|
|
20230818,184800,845596800,8200,8200,8200,8200,0
|
|
20230818,184700,845596800,8200,8200,8200,8200,353
|
|
20230818,184600,845596800,8200,8200,8200,8200,0
|
|
20230818,184500,845596800,8200,8200,8200,8200,0
|
|
20230818,184400,845596800,8200,8200,8200,8200,0
|
|
20230818,184300,845596800,8200,8200,8200,8200,0
|
|
20230818,184200,845596800,8200,8200,8200,8200,0
|
|
20230818,184100,845596800,8200,8200,8200,8200,0
|
|
20230818,184000,845596800,8200,8200,8200,8200,0
|
|
20230818,183900,845596800,8200,8200,8200,8200,0
|
|
20230818,183800,845596800,8200,8200,8200,8200,0
|
|
20230818,183700,845596800,8200,8200,8200,8200,0
|
|
20230818,183600,845596800,8200,8200,8200,8200,0
|
|
20230818,183500,845596800,8200,8200,8200,8200,0
|
|
20230818,183400,845596800,8200,8200,8200,8200,0
|
|
20230818,183300,845596800,8200,8200,8200,8200,0
|
|
20230818,183200,845596800,8200,8200,8200,8200,0
|
|
20230818,183100,845596800,8200,8200,8200,8200,0
|
|
20230818,183000,845596800,8200,8200,8200,8200,0
|
|
20230818,182900,845596800,8200,8200,8200,8200,0
|
|
20230818,182800,845596800,8200,8200,8200,8200,0
|
|
20230818,182700,845596800,8200,8200,8200,8200,0
|
|
20230818,182600,845596800,8200,8200,8200,8200,0
|
|
20230818,182500,845596800,8200,8200,8200,8200,0
|
|
20230818,182400,845596800,8200,8200,8200,8200,0
|
|
20230818,182300,845596800,8200,8200,8200,8200,0
|
|
20230818,182200,845596800,8200,8200,8200,8200,0
|
|
20230818,182100,845596800,8200,8200,8200,8200,0
|
|
20230818,182000,845596800,8200,8200,8200,8200,0
|
|
20230818,181900,845596800,8200,8200,8200,8200,0
|
|
20230818,181800,845596800,8200,8200,8200,8200,0
|
|
20230818,181700,845596800,8200,8200,8200,8200,353
|
|
20230818,181600,845596800,8200,8200,8200,8200,0
|
|
20230818,181500,845596800,8200,8200,8200,8200,0
|
|
20230818,181400,845596800,8200,8200,8200,8200,0
|
|
20230818,181300,845596800,8200,8200,8200,8200,0
|
|
20230818,181200,845596800,8200,8200,8200,8200,0
|
|
20230818,181100,845596800,8200,8200,8200,8200,0
|
|
20230818,181000,845596800,8200,8200,8200,8200,0
|
|
20230818,180900,845596800,8200,8200,8200,8200,0
|
|
20230818,180800,845596800,8200,8200,8200,8200,0
|
|
20230818,180700,845596800,8200,8200,8200,8200,0
|
|
20230818,180600,845596800,8200,8200,8200,8200,0
|
|
20230818,180500,845596800,8200,8200,8200,8200,0
|
|
20230818,180400,845596800,8200,8200,8200,8200,0
|
|
20230818,180300,845596800,8200,8200,8200,8200,0
|
|
20230818,180200,845596800,8200,8200,8200,8200,0
|
|
20230818,180100,845596800,8200,8200,8200,8200,0
|
|
20230818,180000,845596800,8200,8200,8200,8200,0
|
|
20230818,175900,845596800,8200,8200,8200,8200,0
|
|
20230818,175800,845596800,8200,8200,8200,8200,0
|
|
20230818,175700,845596800,8200,8200,8200,8200,0
|
|
20230818,175600,845596800,8200,8200,8200,8200,0
|
|
20230818,175500,845596800,8200,8200,8200,8200,0
|
|
20230818,175400,845596800,8200,8200,8200,8200,0
|
|
20230818,175300,845596800,8200,8200,8200,8200,0
|
|
20230818,175200,845596800,8200,8200,8200,8200,0
|
|
20230818,175100,845596800,8200,8200,8200,8200,0
|
|
20230818,175000,845596800,8200,8200,8200,8200,0
|
|
20230818,174900,845596800,8200,8200,8200,8200,0
|
|
20230818,174800,845596800,8200,8200,8200,8200,0
|
|
20230818,174700,845596800,8200,8200,8200,8200,353
|
|
20230818,174600,845596800,8200,8200,8200,8200,0
|
|
20230818,174500,845596800,8200,8200,8200,8200,0
|
|
20230818,174400,845596800,8200,8200,8200,8200,0
|
|
20230818,174300,845596800,8200,8200,8200,8200,0
|
|
20230818,174200,845596800,8200,8200,8200,8200,0
|
|
20230818,174100,845596800,8200,8200,8200,8200,0
|
|
20230818,174000,845596800,8200,8200,8200,8200,0
|
|
20230818,173900,845596800,8200,8200,8200,8200,0
|
|
20230818,173800,845596800,8200,8200,8200,8200,0
|
|
20230818,173700,845596800,8200,8200,8200,8200,0
|
|
20230818,173600,845596800,8200,8200,8200,8200,0
|
|
20230818,173500,845596800,8200,8200,8200,8200,0
|
|
20230818,173400,845596800,8200,8200,8200,8200,0
|
|
20230818,173300,845596800,8200,8200,8200,8200,0
|
|
20230818,173200,845596800,8200,8200,8200,8200,0
|
|
20230818,173100,845596800,8200,8200,8200,8200,0
|
|
20230818,173000,845596800,8200,8200,8200,8200,0
|
|
20230818,172900,845596800,8200,8200,8200,8200,0
|
|
20230818,172800,845596800,8200,8200,8200,8200,0
|
|
20230818,172700,845596800,8200,8200,8200,8200,0
|
|
20230818,172600,845596800,8200,8200,8200,8200,0
|
|
20230818,172500,845596800,8200,8200,8200,8200,0
|
|
20230818,172400,845596800,8200,8200,8200,8200,0
|
|
20230818,172300,845596800,8200,8200,8200,8200,0
|
|
20230818,172200,845596800,8200,8200,8200,8200,0
|
|
20230818,172100,845596800,8200,8200,8200,8200,0
|
|
20230818,172000,845596800,8200,8200,8200,8200,0
|
|
20230818,171900,845596800,8200,8200,8200,8200,0
|
|
20230818,171800,845596800,8200,8200,8200,8200,0
|
|
20230818,171700,845596800,8200,8200,8200,8200,353
|
|
20230818,171600,845596800,8200,8200,8200,8200,0
|
|
20230818,171500,845596800,8200,8200,8200,8200,0
|
|
20230818,171400,845596800,8200,8200,8200,8200,0
|
|
20230818,171300,845596800,8200,8200,8200,8200,0
|
|
20230818,171200,845596800,8200,8200,8200,8200,0
|
|
20230818,171100,845596800,8200,8200,8200,8200,0
|
|
20230818,171000,845596800,8200,8200,8200,8200,0
|
|
20230818,170900,845596800,8200,8200,8200,8200,0
|
|
20230818,170800,845596800,8200,8200,8200,8200,0
|
|
20230818,170700,845596800,8200,8200,8200,8200,0
|
|
20230818,170600,845596800,8200,8200,8200,8200,0
|
|
20230818,170500,845596800,8200,8200,8200,8200,0
|
|
20230818,170400,845596800,8200,8200,8200,8200,0
|
|
20230818,170300,845596800,8200,8200,8200,8200,0
|
|
20230818,170200,845596800,8200,8200,8200,8200,0
|
|
20230818,170100,845596800,8200,8200,8200,8200,0
|
|
20230818,170000,845596800,8200,8200,8200,8200,0
|
|
20230818,165900,845596800,8200,8200,8200,8200,0
|
|
20230818,165800,845596800,8200,8200,8200,8200,0
|
|
20230818,165700,845596800,8200,8200,8200,8200,0
|
|
20230818,165600,845596800,8200,8200,8200,8200,0
|
|
20230818,165500,845596800,8200,8200,8200,8200,0
|
|
20230818,165400,845596800,8200,8200,8200,8200,0
|
|
20230818,165300,845596800,8200,8200,8200,8200,0
|
|
20230818,165200,845596800,8200,8200,8200,8200,0
|
|
20230818,165100,845596800,8200,8200,8200,8200,0
|
|
20230818,165000,845596800,8200,8200,8200,8200,0
|
|
20230818,164900,845596800,8200,8200,8200,8200,0
|
|
20230818,164800,845596800,8200,8200,8200,8200,0
|
|
20230818,164700,845596800,8200,8200,8200,8200,353
|
|
20230818,164600,845596800,8200,8200,8200,8200,0
|
|
20230818,164500,845596800,8200,8200,8200,8200,0
|
|
20230818,164400,845596800,8200,8200,8200,8200,0
|
|
20230818,164300,845596800,8200,8200,8200,8200,0
|
|
20230818,164200,845596800,8200,8200,8200,8200,0
|
|
20230818,164100,845596800,8200,8200,8200,8200,0
|
|
20230818,164000,845596800,8200,8200,8200,8200,0
|
|
20230818,163900,845596800,8200,8200,8200,8200,0
|
|
20230818,163800,845596800,8200,8200,8200,8200,0
|
|
20230818,163700,845596800,8200,8200,8200,8200,0
|
|
20230818,163600,845596800,8200,8200,8200,8200,0
|
|
20230818,163500,845596800,8200,8200,8200,8200,0
|
|
20230818,163400,845596800,8200,8200,8200,8200,0
|
|
20230818,163300,845596800,8200,8200,8200,8200,0
|
|
20230818,163200,845596800,8200,8200,8200,8200,0
|
|
20230818,163100,845596800,8200,8200,8200,8200,0
|
|
20230818,163000,845596800,8200,8200,8200,8200,0
|
|
20230818,162900,845596800,8200,8200,8200,8200,0
|
|
20230818,162800,845596800,8200,8200,8200,8200,0
|
|
20230818,162700,845596800,8200,8200,8200,8200,0
|
|
20230818,162600,845596800,8200,8200,8200,8200,0
|
|
20230818,162500,845596800,8200,8200,8200,8200,0
|
|
20230818,162400,845596800,8200,8200,8200,8200,0
|
|
20230818,162300,845596800,8200,8200,8200,8200,0
|
|
20230818,162200,845596800,8200,8200,8200,8200,0
|
|
20230818,162100,845596800,8200,8200,8200,8200,0
|
|
20230818,162000,845596800,8200,8200,8200,8200,0
|
|
20230818,161900,845596800,8200,8200,8200,8200,0
|
|
20230818,161800,845596800,8200,8200,8200,8200,0
|
|
20230818,161700,845596800,8200,8200,8200,8200,353
|
|
20230818,161600,845596800,8200,8200,8200,8200,0
|
|
20230818,161500,845596800,8200,8200,8200,8200,0
|
|
20230818,161400,845596800,8200,8200,8200,8200,0
|
|
20230818,161300,845596800,8200,8200,8200,8200,0
|
|
20230818,161200,845596800,8200,8200,8200,8200,0
|
|
20230818,161100,845596800,8200,8200,8200,8200,0
|
|
20230818,161000,845596800,8200,8200,8200,8200,0
|
|
20230818,160900,845596800,8200,8200,8200,8200,0
|
|
20230818,160800,845596800,8200,8200,8200,8200,0
|
|
20230818,160700,845596800,8200,8200,8200,8200,0
|
|
20230818,160600,845596800,8200,8200,8200,8200,0
|
|
20230818,160500,845596800,8200,8200,8200,8200,0
|
|
20230818,160400,845596800,8200,8200,8200,8200,0
|
|
20230818,160300,845596800,8200,8200,8200,8200,0
|
|
20230818,160200,845596800,8200,8200,8200,8200,0
|
|
20230818,160100,845596800,8200,8200,8200,8200,0
|
|
20230818,160000,845596800,8200,8200,8200,8200,0
|
|
20230818,155900,845596800,8200,8200,8200,8200,0
|
|
20230818,155800,845596800,8200,8200,8200,8200,0
|
|
20230818,155700,845596800,8200,8200,8200,8200,0
|
|
20230818,155600,845596800,8200,8200,8200,8200,0
|
|
20230818,155500,845596800,8200,8200,8200,8200,0
|
|
20230818,155400,845596800,8200,8200,8200,8200,0
|
|
20230818,155300,845596800,8200,8200,8200,8200,0
|
|
20230818,155200,845596800,8200,8200,8200,8200,0
|
|
20230818,155100,845596800,8200,8200,8200,8200,0
|
|
20230818,155000,845596800,8200,8200,8200,8200,0
|
|
20230818,154900,845596800,8200,8200,8200,8200,0
|
|
20230818,154800,845596800,8200,8200,8200,8200,0
|
|
20230818,154700,845596800,8200,8200,8200,8200,353
|
|
20230818,154600,845596800,8200,8200,8200,8200,0
|
|
20230818,154500,845596800,8200,8200,8200,8200,0
|
|
20230818,154400,845596800,8200,8200,8200,8200,0
|
|
20230818,154300,845596800,8200,8200,8200,8200,0
|
|
20230818,154200,845596800,8200,8200,8200,8200,0
|
|
20230818,154100,845596800,8200,8200,8200,8200,0
|
|
20230818,154000,845596800,8200,8200,8200,8200,0
|
|
20230818,153900,845596800,8200,8200,8200,8200,0
|
|
20230818,153800,845596800,8200,8200,8200,8200,0
|
|
20230818,153700,845596800,8200,8200,8200,8200,0
|
|
20230818,153600,845596800,8200,8200,8200,8200,0
|
|
20230818,153500,845596800,8200,8200,8200,8200,0
|
|
20230818,153400,845596800,8200,8200,8200,8200,0
|
|
20230818,153300,845596800,8200,8200,8200,8200,0
|
|
20230818,153200,845596800,8200,8200,8200,8200,0
|
|
20230818,153100,845596800,8200,8200,8200,8200,0
|
|
20230818,153000,845596800,8200,8200,8200,8200,353
|
|
20230818,152900,842702200,8210,8210,8210,8210,0
|
|
20230818,152800,842702200,8210,8210,8210,8210,0
|
|
20230818,152700,842702200,8210,8210,8210,8210,0
|
|
20230818,152600,842702200,8210,8210,8210,8210,0
|
|
20230818,152500,842702200,8210,8210,8210,8210,0
|
|
20230818,152400,842702200,8210,8210,8210,8210,0
|
|
20230818,152300,842702200,8210,8210,8210,8210,0
|
|
20230818,152200,842702200,8210,8210,8210,8210,0
|
|
20230818,152100,842702200,8210,8210,8210,8210,0
|
|
20230818,152000,842702200,8210,8210,8210,8210,0
|
|
20230818,151900,842702200,8210,8190,8210,8150,254
|
|
20230818,151800,840624140,8190,8240,8260,8190,326
|
|
20230818,151700,837935530,8180,8170,8240,8170,205
|
|
20230818,151600,836258580,8160,8160,8270,8160,2695
|
|
20230818,151500,814173740,8150,8160,8160,8150,194
|
|
20230818,151400,812592470,8140,8130,8140,8130,644
|
|
20230818,151300,807351510,8100,8160,8210,8100,11807
|
|
20230818,151200,711583570,8210,8210,8210,8160,179
|
|
20230818,151100,710122830,8150,8210,8210,8150,260
|
|
20230818,151000,708002000,8170,8170,8210,8170,371
|
|
20230818,150900,704970850,8190,8180,8190,8180,500
|
|
20230818,150800,700876630,8180,8180,8180,8180,99
|
|
20230818,150700,700066810,8190,8190,8190,8190,34
|
|
20230818,150600,699788350,8200,8190,8200,8190,257
|
|
20230818,150500,697682970,8200,8190,8200,8190,179
|
|
20230818,150400,696216940,8200,8190,8200,8190,255
|
|
20230818,150300,694127720,8190,8190,8190,8190,388
|
|
20230818,150200,690950000,8180,8180,8180,8180,0
|
|
20230818,150100,690950000,8180,8180,8180,8180,1
|
|
20230818,150000,690941820,8190,8190,8190,8190,0
|
|
20230818,145900,690941820,8190,8190,8190,8190,32
|
|
20230818,145800,690679740,8190,8190,8190,8190,1
|
|
20230818,145700,690671550,8190,8190,8190,8190,1
|
|
20230818,145600,690663360,8190,8190,8190,8190,2
|
|
20230818,145500,690646980,8190,8190,8190,8190,0
|
|
20230818,145400,690646980,8190,8190,8190,8190,1
|
|
20230818,145300,690638790,8200,8200,8200,8200,101
|
|
20230818,145200,689810590,8200,8190,8200,8190,62
|
|
20230818,145100,689302200,8190,8190,8190,8190,40
|
|
20230818,145000,688974600,8190,8190,8190,8190,0
|
|
20230818,144900,688974600,8190,8190,8190,8190,409
|
|
20230818,144800,685624890,8190,8190,8190,8190,16
|
|
20230818,144700,685493850,8200,8200,8200,8200,1
|
|
20230818,144600,685485650,8200,8200,8200,8200,1
|
|
20230818,144500,685477450,8170,8170,8170,8170,53
|
|
20230818,144400,685044440,8170,8190,8190,8170,344
|
|
20230818,144300,682231860,8200,8200,8200,8200,0
|
|
20230818,144200,682231860,8200,8200,8200,8200,1
|
|
20230818,144100,682223660,8200,8200,8200,8200,100
|
|
20230818,144000,681403660,8200,8200,8200,8200,0
|
|
20230818,143900,681403660,8200,8200,8200,8200,0
|
|
20230818,143800,681403660,8200,8200,8200,8200,0
|
|
20230818,143700,681403660,8200,8200,8200,8200,0
|
|
20230818,143600,681403660,8200,8200,8200,8200,0
|
|
20230818,143500,681403660,8200,8200,8200,8200,1
|
|
20230818,143400,681395460,8190,8190,8190,8190,10
|
|
20230818,143300,681313560,8190,8190,8190,8190,1
|
|
20230818,143200,681305370,8190,8190,8190,8190,0
|
|
20230818,143100,681305370,8190,8190,8190,8190,0
|
|
20230818,143000,681305370,8190,8190,8190,8190,632
|
|
20230818,142900,676129290,8180,8170,8180,8170,1209
|
|
20230818,142800,666244280,8180,8180,8180,8180,0
|
|
20230818,142700,666244280,8180,8180,8180,8180,0
|
|
20230818,142600,666244280,8180,8180,8180,8180,175
|
|
20230818,142500,664812780,8160,8180,8180,8160,303
|
|
20230818,142400,662340260,8180,8180,8180,8180,0
|
|
20230818,142300,662340260,8180,8180,8180,8180,0
|
|
20230818,142200,662340260,8180,8180,8180,8180,5
|
|
20230818,142100,662299360,8180,8180,8180,8180,0
|
|
20230818,142000,662299360,8180,8180,8180,8180,1
|
|
20230818,141900,662291180,8180,8180,8180,8180,0
|
|
20230818,141800,662291180,8180,8170,8180,8160,76
|
|
20230818,141700,661669750,8160,8180,8180,8160,21
|
|
20230818,141600,661497990,8190,8190,8190,8190,4
|
|
20230818,141500,661465230,8190,8190,8190,8190,10
|
|
20230818,141400,661383330,8190,8190,8190,8190,2
|
|
20230818,141300,661366950,8190,8190,8190,8190,2
|
|
20230818,141200,661350570,8180,8180,8180,8180,0
|
|
20230818,141100,661350570,8180,8180,8180,8180,0
|
|
20230818,141000,661350570,8180,8180,8180,8180,14
|
|
20230818,140900,661236050,8180,8180,8180,8180,26
|
|
20230818,140800,661023370,8180,8180,8180,8180,0
|
|
20230818,140700,661023370,8180,8180,8180,8180,0
|
|
20230818,140600,661023370,8180,8180,8180,8180,0
|
|
20230818,140500,661023370,8180,8180,8180,8180,2
|
|
20230818,140400,661007010,8180,8180,8180,8180,0
|
|
20230818,140300,661007010,8180,8180,8180,8180,0
|
|
20230818,140200,661007010,8180,8180,8180,8180,0
|
|
20230818,140100,661007010,8180,8180,8180,8180,0
|
|
20230818,140000,661007010,8180,8170,8180,8170,74
|
|
20230818,135900,660401700,8150,8180,8180,8150,141
|
|
20230818,135800,659251830,8180,8190,8190,8180,24
|
|
20230818,135700,659055480,8190,8190,8190,8190,4
|
|
20230818,135600,659022720,8190,8190,8190,8190,4
|
|
20230818,135500,658989960,8190,8190,8190,8190,4
|
|
20230818,135400,658957200,8190,8190,8190,8190,7
|
|
20230818,135300,658899870,8190,8190,8190,8190,4
|
|
20230818,135200,658867110,8190,8190,8190,8190,4
|
|
20230818,135100,658834350,8190,8190,8190,8190,9
|
|
20230818,135000,658760640,8190,8190,8190,8190,8
|
|
20230818,134900,658695120,8190,8190,8190,8190,8
|
|
20230818,134800,658629600,8190,8190,8190,8190,4
|
|
20230818,134700,658596840,8190,8190,8190,8190,3
|
|
20230818,134600,658572270,8180,8190,8190,8180,216
|
|
20230818,134500,656805230,8200,8190,8200,8190,37
|
|
20230818,134400,656502160,8190,8190,8200,8190,65
|
|
20230818,134300,655969600,8190,8190,8190,8190,1080
|
|
20230818,134200,647124400,8190,8190,8190,8190,21
|
|
20230818,134100,646952410,8190,8190,8190,8190,4
|
|
20230818,134000,646919650,8180,8180,8180,8150,1115
|
|
20230818,133900,637798980,8170,8140,8170,8140,1252
|
|
20230818,133800,627570170,8160,8160,8160,8160,716
|
|
20230818,133700,621727610,8160,8190,8200,8100,25976
|
|
20230818,133600,410689520,8200,8200,8200,8200,4
|
|
20230818,133500,410656720,8190,8190,8200,8190,146
|
|
20230818,133400,409460210,8210,8290,8290,8210,44
|
|
20230818,133300,409098730,8250,8210,8290,8190,606
|
|
20230818,133200,404089090,8190,8190,8190,8190,125
|
|
20230818,133100,403065340,8190,8190,8190,8190,8
|
|
20230818,133000,402999820,8190,8210,8210,8190,48
|
|
20230818,132900,402606540,8210,8200,8210,8190,73
|
|
20230818,132800,402008210,8200,8190,8210,8190,34
|
|
20230818,132700,401729660,8190,8190,8200,8190,71
|
|
20230818,132600,401148130,8200,8200,8200,8200,3
|
|
20230818,132500,401123530,8200,8190,8200,8190,117
|
|
20230818,132400,400165260,8190,8190,8190,8190,31
|
|
20230818,132300,399911370,8190,8190,8190,8190,22
|
|
20230818,132200,399731190,8200,8190,8200,8190,97
|
|
20230818,132100,398936720,8190,8190,8190,8180,55
|
|
20230818,132000,398486770,8200,8200,8200,8190,28
|
|
20230818,131900,398257380,8190,8200,8200,8190,31
|
|
20230818,131800,398003440,8190,8190,8200,8180,256
|
|
20230818,131700,395908450,8200,8200,8200,8200,5
|
|
20230818,131600,395867450,8200,8190,8200,8190,115
|
|
20230818,131500,394925560,8190,8190,8190,8190,23
|
|
20230818,131400,394737190,8190,8190,8190,8190,7
|
|
20230818,131300,394679860,8190,8200,8200,8190,80
|
|
20230818,131200,394024360,8200,8200,8200,8200,3
|
|
20230818,131100,393999760,8210,8190,8210,8190,71
|
|
20230818,131000,393418150,8210,8210,8210,8210,9
|
|
20230818,130900,393344260,8190,8190,8210,8190,333
|
|
20230818,130800,390616770,8190,8210,8210,8190,61
|
|
20230818,130700,390117100,8210,8190,8210,8190,42
|
|
20230818,130600,389773040,8190,8210,8210,8190,8
|
|
20230818,130500,389707440,8210,8190,8210,8190,106
|
|
20230818,130400,388839240,8210,8210,8210,8210,15
|
|
20230818,130300,388716090,8210,8190,8210,8190,30
|
|
20230818,130200,388470310,8190,8200,8210,8190,130
|
|
20230818,130100,387404790,8210,8210,8210,8210,4
|
|
20230818,130000,387371950,8210,8240,8240,8190,31
|
|
20230818,125900,387117740,8190,8210,8210,8190,64
|
|
20230818,125800,386593520,8180,8190,8230,8180,744
|
|
20230818,125700,380504090,8200,8190,8230,8190,88
|
|
20230818,125600,379782950,8210,8210,8210,8190,29
|
|
20230818,125500,379545280,8230,8200,8230,8200,31
|
|
20230818,125400,379290960,8200,8200,8200,8200,80
|
|
20230818,125300,378634960,8220,8220,8220,8220,4
|
|
20230818,125200,378602080,8220,8190,8220,8190,67
|
|
20230818,125100,378053200,8190,8230,8230,8190,40
|
|
20230818,125000,377724990,8220,8200,8220,8190,54
|
|
20230818,124900,377282250,8190,8210,8220,8190,74
|
|
20230818,124800,376675240,8210,8200,8210,8200,40
|
|
20230818,124700,376347160,8200,8200,8210,8200,42
|
|
20230818,124600,376002720,8190,8210,8210,8190,34
|
|
20230818,124500,375724100,8190,8200,8210,8190,83
|
|
20230818,124400,375043940,8210,8190,8210,8190,30
|
|
20230818,124300,374798160,8210,8190,8210,8190,50
|
|
20230818,124200,374388480,8210,8210,8210,8210,4
|
|
20230818,124100,374355640,8210,8210,8210,8190,256
|
|
20230818,124000,372256790,8190,8200,8210,8190,67
|
|
20230818,123900,371707910,8200,8200,8200,8200,4
|
|
20230818,123800,371675110,8190,8190,8200,8190,102
|
|
20230818,123700,370839690,8210,8210,8210,8210,3
|
|
20230818,123600,370815060,8210,8190,8210,8190,75
|
|
20230818,123500,370200650,8190,8200,8210,8190,418
|
|
20230818,123400,366775740,8210,8200,8210,8200,25
|
|
20230818,123300,366570700,8210,8200,8210,8190,56
|
|
20230818,123200,366111620,8210,8200,8210,8200,26
|
|
20230818,123100,365898370,8210,8210,8210,8200,69
|
|
20230818,123000,365332500,8200,8210,8210,8200,44
|
|
20230818,122900,364971520,8210,8220,8220,8210,7
|
|
20230818,122800,364914010,8210,8220,8220,8210,57
|
|
20230818,122700,364445980,8220,8210,8220,8210,104
|
|
20230818,122600,363592120,8200,8210,8210,8200,33
|
|
20230818,122500,363321480,8200,8200,8210,8200,83
|
|
20230818,122400,362640840,8210,8200,8210,8200,21
|
|
20230818,122300,362468610,8210,8200,8210,8200,26
|
|
20230818,122200,362255370,8210,8210,8210,8200,45
|
|
20230818,122100,361886180,8200,8200,8220,8200,73
|
|
20230818,122000,361287500,8220,8220,8220,8220,4
|
|
20230818,121900,361254620,8200,8210,8220,8200,1054
|
|
20230818,121800,352601860,8210,8210,8220,8210,57
|
|
20230818,121700,352133850,8220,8200,8220,8190,48
|
|
20230818,121600,351740430,8200,8210,8210,8200,60
|
|
20230818,121500,351248320,8200,8210,8210,8200,146
|
|
20230818,121400,350051080,8200,8200,8220,8200,88
|
|
20230818,121300,349329400,8220,8220,8220,8220,4
|
|
20230818,121200,349296520,8220,8190,8220,8190,131
|
|
20230818,121100,348223330,8200,8200,8200,8200,4
|
|
20230818,121000,348190530,8170,8190,8200,8150,8151
|
|
20230818,120900,281730040,8190,8190,8200,8190,47
|
|
20230818,120800,281345070,8200,8190,8200,8190,57
|
|
20230818,120700,280878200,8190,8200,8200,8190,60
|
|
20230818,120600,280386720,8190,8200,8200,8190,30
|
|
20230818,120500,280140980,8200,8190,8220,8190,115
|
|
20230818,120400,279198950,8220,8220,8220,8220,8
|
|
20230818,120300,279133190,8220,8190,8220,8190,51
|
|
20230818,120200,278715380,8220,8190,8220,8190,67
|
|
20230818,120100,278166560,8190,8190,8210,8190,92
|
|
20230818,120000,277413000,8190,8230,8230,8190,43
|
|
20230818,115900,277060290,8230,8190,8230,8190,181
|
|
20230818,115800,275576270,8200,8200,8200,8190,66
|
|
20230818,115700,275035650,8190,8200,8200,8190,40
|
|
20230818,115600,274707980,8190,8200,8200,8190,286
|
|
20230818,115500,272365610,8190,8190,8200,8190,62
|
|
20230818,115400,271857790,8190,8200,8200,8190,58
|
|
20230818,115300,271382730,8200,8200,8200,8190,38
|
|
20230818,115200,271071430,8190,8200,8200,8190,50
|
|
20230818,115100,270661890,8190,8200,8200,8190,36
|
|
20230818,115000,270367010,8190,8190,8200,8190,68
|
|
20230818,114900,269810050,8200,8200,8200,8200,3
|
|
20230818,114800,269785450,8200,8200,8200,8190,93
|
|
20230818,114700,269023700,8190,8200,8200,8190,31
|
|
20230818,114600,268769770,8200,8190,8200,8190,71
|
|
20230818,114500,268187940,8200,8200,8200,8200,4
|
|
20230818,114400,268155140,8220,8200,8220,8200,30
|
|
20230818,114300,267909060,8250,8200,8250,8190,90
|
|
20230818,114200,267171150,8200,8190,8200,8190,220
|
|
20230818,114100,265369320,8190,8210,8210,8190,77
|
|
20230818,114000,264738070,8210,8210,8210,8210,4
|
|
20230818,113900,264705230,8210,8200,8210,8200,82
|
|
20230818,113800,264032790,8210,8200,8210,8200,41
|
|
20230818,113700,263696500,8200,8200,8200,8200,47
|
|
20230818,113600,263311100,8200,8200,8200,8200,61
|
|
20230818,113500,262810900,8200,8200,8200,8200,21
|
|
20230818,113400,262638700,8200,8210,8210,8200,108
|
|
20230818,113300,261752650,8200,8200,8200,8200,45
|
|
20230818,113200,261383650,8200,8200,8200,8200,22
|
|
20230818,113100,261203250,8210,8210,8210,8210,61
|
|
20230818,113000,260702440,8210,8210,8210,8210,40
|
|
20230818,112900,260374040,8210,8200,8300,8200,772
|
|
20230818,112800,253988760,8190,8190,8190,8190,76
|
|
20230818,112700,253366320,8190,8190,8190,8190,50
|
|
20230818,112600,252956820,8190,8190,8190,8190,21
|
|
20230818,112500,252784830,8190,8190,8190,8190,45
|
|
20230818,112400,252416280,8190,8190,8190,8190,93
|
|
20230818,112300,251654610,8200,8200,8200,8170,2015
|
|
20230818,112200,235182160,8190,8220,8220,8180,1531
|
|
20230818,112100,222655050,8190,8210,8210,8190,2754
|
|
20230818,112000,200078320,8210,8210,8210,8210,76
|
|
20230818,111900,199454360,8210,8210,8210,8210,21
|
|
20230818,111800,199281950,8240,8240,8240,8240,0
|
|
20230818,111700,199281950,8240,8200,8240,8200,719
|
|
20230818,111600,193373320,8210,8210,8210,8210,10
|
|
20230818,111500,193291220,8210,8200,8210,8200,79
|
|
20230818,111400,192643160,8200,8210,8210,8200,28
|
|
20230818,111300,192413550,8210,8200,8210,8200,491
|
|
20230818,111200,188382950,8200,8200,8200,8200,43
|
|
20230818,111100,188030350,8200,8200,8200,8200,20
|
|
20230818,111000,187866350,8200,8230,8230,8200,49
|
|
20230818,110900,187464490,8210,8210,8240,8210,2326
|
|
20230818,110800,168306710,8200,8210,8210,8200,42
|
|
20230818,110700,167962300,8200,8210,8210,8200,33
|
|
20230818,110600,167691690,8200,8200,8200,8200,68
|
|
20230818,110500,167134090,8200,8200,8200,8200,26
|
|
20230818,110400,166920890,8200,8200,8200,8200,92
|
|
20230818,110300,166166490,8200,8250,8250,8200,55
|
|
20230818,110200,165715390,8210,8220,8260,8210,299
|
|
20230818,110100,163257690,8260,8200,8260,8200,130
|
|
20230818,110000,162191390,8200,8200,8200,8200,0
|
|
20230818,105900,162191390,8200,8210,8210,8200,31
|
|
20230818,105800,161937090,8200,8200,8200,8190,202
|
|
20230818,105700,160281100,8190,8200,8200,8190,64
|
|
20230818,105600,159756830,8190,8190,8200,8190,58
|
|
20230818,105500,159281690,8190,8200,8200,8190,52
|
|
20230818,105400,158855700,8190,8200,8200,8190,44
|
|
20230818,105300,158495230,8200,8200,8200,8190,338
|
|
20230818,105200,155723890,8200,8200,8200,8190,49
|
|
20230818,105100,155322380,8200,8210,8210,8200,217
|
|
20230818,105000,153540980,8250,8200,8290,8190,626
|
|
20230818,104900,148375290,8200,8200,8200,8190,43
|
|
20230818,104800,148022740,8200,8190,8200,8190,26
|
|
20230818,104700,147809760,8190,8190,8190,8190,79
|
|
20230818,104600,147162750,8190,8200,8200,8190,30
|
|
20230818,104500,146917030,8200,8200,8200,8190,40
|
|
20230818,104400,146589280,8190,8190,8190,8190,115
|
|
20230818,104300,145647430,8200,8200,8200,8200,400
|
|
20230818,104200,142367430,8190,8190,8190,8190,96
|
|
20230818,104100,141581190,8190,8190,8190,8190,17
|
|
20230818,104000,141441960,8190,8190,8190,8190,22
|
|
20230818,103900,141261780,8190,8190,8190,8190,563
|
|
20230818,103800,136650810,8200,8200,8200,8200,447
|
|
20230818,103700,132985410,8190,8190,8190,8190,123
|
|
20230818,103600,131978040,8190,8200,8200,8190,11
|
|
20230818,103500,131887850,8200,8200,8200,8200,15
|
|
20230818,103400,131764850,8190,8190,8200,8190,87
|
|
20230818,103300,131052210,8190,8200,8210,8190,42
|
|
20230818,103200,130707820,8200,8200,8200,8190,31
|
|
20230818,103100,130453910,8190,8190,8190,8190,66
|
|
20230818,103000,129913370,8190,8190,8190,8190,50
|
|
20230818,102900,129503870,8190,8190,8190,8190,21
|
|
20230818,102800,129331880,8200,8200,8200,8190,911
|
|
20230818,102700,121861940,8210,8220,8220,8210,484
|
|
20230818,102600,117888290,8220,8240,8240,8220,280
|
|
20230818,102500,115582090,8300,8220,8300,8210,791
|
|
20230818,102400,109040220,8210,8280,8280,8210,496
|
|
20230818,102300,104939870,8320,8200,8320,8190,375
|
|
20230818,102200,101843040,8200,8200,8200,8200,22
|
|
20230818,102100,101662640,8210,8210,8210,8210,20
|
|
20230818,102000,101498440,8200,8190,8200,8190,242
|
|
20230818,101900,99515200,8190,8190,8190,8190,64
|
|
20230818,101800,98991040,8190,8180,8190,8180,498
|
|
20230818,101700,94913400,8180,8180,8180,8180,4
|
|
20230818,101600,94880680,8180,8180,8180,8180,0
|
|
20230818,101500,94880680,8180,8180,8180,8180,83
|
|
20230818,101400,94201740,8180,8180,8180,8180,6
|
|
20230818,101300,94152660,8180,8180,8180,8180,0
|
|
20230818,101200,94152660,8180,8180,8180,8180,0
|
|
20230818,101100,94152660,8180,8180,8180,8180,0
|
|
20230818,101000,94152660,8180,8180,8180,8180,9
|
|
20230818,100900,94079040,8190,8190,8190,8190,37
|
|
20230818,100800,93776010,8190,8190,8190,8190,0
|
|
20230818,100700,93776010,8190,8190,8190,8190,566
|
|
20230818,100600,89140470,8190,8180,8190,8170,1037
|
|
20230818,100500,80658080,8170,8170,8170,8170,0
|
|
20230818,100400,80658080,8170,8170,8170,8170,0
|
|
20230818,100300,80658080,8170,8170,8170,8170,0
|
|
20230818,100200,80658080,8170,8170,8170,8170,0
|
|
20230818,100100,80658080,8170,8170,8170,8170,15
|
|
20230818,100000,80535530,8170,8170,8170,8170,0
|
|
20230818,095900,80535530,8170,8180,8180,8170,629
|
|
20230818,095800,75392470,8180,8180,8180,8180,23
|
|
20230818,095700,75204330,8180,8180,8180,8180,23
|
|
20230818,095600,75016190,8180,8190,8190,8180,629
|
|
20230818,095500,69864900,8190,8190,8190,8190,0
|
|
20230818,095400,69864900,8190,8190,8190,8190,1
|
|
20230818,095300,69856710,8190,8190,8190,8190,4
|
|
20230818,095200,69823950,8190,8190,8190,8190,1
|
|
20230818,095100,69815760,8190,8190,8190,8190,1
|
|
20230818,095000,69807570,8200,8190,8200,8190,964
|
|
20230818,094900,61912370,8190,8190,8190,8190,0
|
|
20230818,094800,61912370,8190,8190,8190,8180,58
|
|
20230818,094700,61437870,8180,8170,8180,8170,741
|
|
20230818,094600,55376840,8180,8170,8180,8160,141
|
|
20230818,094500,54225930,8180,8180,8180,8180,6
|
|
20230818,094400,54176850,8180,8180,8180,8180,10
|
|
20230818,094300,54095050,8180,8170,8180,8170,102
|
|
20230818,094200,53261290,8170,8170,8170,8170,32
|
|
20230818,094100,52999850,8170,8180,8180,8170,158
|
|
20230818,094000,51708930,8190,8190,8190,8190,0
|
|
20230818,093900,51708930,8190,8190,8190,8190,0
|
|
20230818,093800,51708930,8190,8190,8190,8190,1
|
|
20230818,093700,51700740,8180,8210,8210,8180,2345
|
|
20230818,093600,32495860,8200,8190,8220,8190,67
|
|
20230818,093500,31946650,8190,8210,8220,8190,50
|
|
20230818,093400,31536700,8200,8220,8220,8200,379
|
|
20230818,093300,28427900,8220,8220,8220,8220,306
|
|
20230818,093200,25912580,8220,8230,8230,8220,119
|
|
20230818,093100,24933820,8240,8240,8240,8240,1
|
|
20230818,093000,24925580,8240,8240,8240,8240,3
|
|
20230818,092900,24900860,8240,8240,8240,8240,0
|
|
20230818,092800,24900860,8240,8240,8240,8240,2
|
|
20230818,092700,24884380,8240,8240,8240,8240,6
|
|
20230818,092600,24834940,8220,8240,8240,8220,34
|
|
20230818,092500,24555320,8230,8230,8230,8230,350
|
|
20230818,092400,21674820,8220,8220,8220,8220,0
|
|
20230818,092300,21674820,8220,8240,8240,8220,228
|
|
20230818,092200,19798810,8230,8250,8250,8230,18
|
|
20230818,092100,19650640,8250,8250,8250,8230,140
|
|
20230818,092000,18497170,8250,8250,8250,8250,11
|
|
20230818,091900,18406420,8260,8260,8260,8260,1
|
|
20230818,091800,18398160,8260,8260,8260,8260,11
|
|
20230818,091700,18307300,8260,8260,8260,8260,1
|
|
20230818,091600,18299040,8260,8260,8260,8260,2
|
|
20230818,091500,18282520,8260,8230,8280,8230,642
|
|
20230818,091400,12992370,8230,8230,8230,8230,11
|
|
20230818,091300,12901840,8230,8230,8230,8230,6
|
|
20230818,091200,12852460,8200,8190,8200,8190,127
|
|
20230818,091100,11811360,8190,8190,8190,8190,7
|
|
20230818,091000,11754030,8190,8190,8190,8190,28
|
|
20230818,090900,11524710,8190,8180,8190,8180,25
|
|
20230818,090800,11320000,8190,8190,8190,8160,302
|
|
20230818,090700,8855020,8160,8160,8160,8160,1
|
|
20230818,090600,8846860,8200,8200,8200,8190,148
|
|
20230818,090500,7633430,8200,8190,8200,8180,136
|
|
20230818,090400,6519470,8200,8200,8200,8200,0
|
|
20230818,090300,6519470,8200,8140,8200,8140,412
|
|
20230818,090200,3164980,8130,8250,8250,8130,201
|
|
20230818,090100,1528840,8160,8140,8160,8140,59
|
|
20230818,090000,1047540,8140,8120,8140,8120,129
|