655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195200,992108670,9190,9190,9190,9190,3435
|
|
20230818,195100,992108670,9190,9190,9190,9190,0
|
|
20230818,195000,992108670,9190,9190,9190,9190,0
|
|
20230818,194900,992108670,9190,9190,9190,9190,0
|
|
20230818,194800,992108670,9190,9190,9190,9190,0
|
|
20230818,194700,992108670,9190,9190,9190,9190,0
|
|
20230818,194600,992108670,9190,9190,9190,9190,0
|
|
20230818,194500,992108670,9190,9190,9190,9190,0
|
|
20230818,194400,992108670,9190,9190,9190,9190,0
|
|
20230818,194300,992108670,9190,9190,9190,9190,0
|
|
20230818,194200,992108670,9190,9190,9190,9190,0
|
|
20230818,194100,992108670,9190,9190,9190,9190,0
|
|
20230818,194000,992108670,9190,9190,9190,9190,0
|
|
20230818,193900,992108670,9190,9190,9190,9190,0
|
|
20230818,193800,992108670,9190,9190,9190,9190,0
|
|
20230818,193700,992108670,9190,9190,9190,9190,0
|
|
20230818,193600,992108670,9190,9190,9190,9190,0
|
|
20230818,193500,992108670,9190,9190,9190,9190,0
|
|
20230818,193400,992108670,9190,9190,9190,9190,0
|
|
20230818,193300,992108670,9190,9190,9190,9190,0
|
|
20230818,193200,992108670,9190,9190,9190,9190,0
|
|
20230818,193100,992108670,9190,9190,9190,9190,0
|
|
20230818,193000,992108670,9190,9190,9190,9190,0
|
|
20230818,192900,992108670,9190,9190,9190,9190,0
|
|
20230818,192800,992108670,9190,9190,9190,9190,0
|
|
20230818,192700,992108670,9190,9190,9190,9190,0
|
|
20230818,192600,992108670,9190,9190,9190,9190,0
|
|
20230818,192500,992108670,9190,9190,9190,9190,0
|
|
20230818,192400,992108670,9190,9190,9190,9190,0
|
|
20230818,192300,992108670,9190,9190,9190,9190,0
|
|
20230818,192200,992108670,9190,9190,9190,9190,3435
|
|
20230818,192100,992108670,9190,9190,9190,9190,0
|
|
20230818,192000,992108670,9190,9190,9190,9190,0
|
|
20230818,191900,992108670,9190,9190,9190,9190,0
|
|
20230818,191800,992108670,9190,9190,9190,9190,0
|
|
20230818,191700,992108670,9190,9190,9190,9190,0
|
|
20230818,191600,992108670,9190,9190,9190,9190,0
|
|
20230818,191500,992108670,9190,9190,9190,9190,0
|
|
20230818,191400,992108670,9190,9190,9190,9190,0
|
|
20230818,191300,992108670,9190,9190,9190,9190,0
|
|
20230818,191200,992108670,9190,9190,9190,9190,0
|
|
20230818,191100,992108670,9190,9190,9190,9190,0
|
|
20230818,191000,992108670,9190,9190,9190,9190,0
|
|
20230818,190900,992108670,9190,9190,9190,9190,0
|
|
20230818,190800,992108670,9190,9190,9190,9190,0
|
|
20230818,190700,992108670,9190,9190,9190,9190,0
|
|
20230818,190600,992108670,9190,9190,9190,9190,0
|
|
20230818,190500,992108670,9190,9190,9190,9190,0
|
|
20230818,190400,992108670,9190,9190,9190,9190,0
|
|
20230818,190300,992108670,9190,9190,9190,9190,0
|
|
20230818,190200,992108670,9190,9190,9190,9190,0
|
|
20230818,190100,992108670,9190,9190,9190,9190,0
|
|
20230818,190000,992108670,9190,9190,9190,9190,0
|
|
20230818,185900,992108670,9190,9190,9190,9190,0
|
|
20230818,185800,992108670,9190,9190,9190,9190,0
|
|
20230818,185700,992108670,9190,9190,9190,9190,0
|
|
20230818,185600,992108670,9190,9190,9190,9190,0
|
|
20230818,185500,992108670,9190,9190,9190,9190,0
|
|
20230818,185400,992108670,9190,9190,9190,9190,0
|
|
20230818,185300,992108670,9190,9190,9190,9190,0
|
|
20230818,185200,992108670,9190,9190,9190,9190,3435
|
|
20230818,185100,992108670,9190,9190,9190,9190,0
|
|
20230818,185000,992108670,9190,9190,9190,9190,0
|
|
20230818,184900,992108670,9190,9190,9190,9190,0
|
|
20230818,184800,992108670,9190,9190,9190,9190,0
|
|
20230818,184700,992108670,9190,9190,9190,9190,0
|
|
20230818,184600,992108670,9190,9190,9190,9190,0
|
|
20230818,184500,992108670,9190,9190,9190,9190,0
|
|
20230818,184400,992108670,9190,9190,9190,9190,0
|
|
20230818,184300,992108670,9190,9190,9190,9190,0
|
|
20230818,184200,992108670,9190,9190,9190,9190,0
|
|
20230818,184100,992108670,9190,9190,9190,9190,0
|
|
20230818,184000,992108670,9190,9190,9190,9190,0
|
|
20230818,183900,992108670,9190,9190,9190,9190,0
|
|
20230818,183800,992108670,9190,9190,9190,9190,0
|
|
20230818,183700,992108670,9190,9190,9190,9190,0
|
|
20230818,183600,992108670,9190,9190,9190,9190,0
|
|
20230818,183500,992108670,9190,9190,9190,9190,0
|
|
20230818,183400,992108670,9190,9190,9190,9190,0
|
|
20230818,183300,992108670,9190,9190,9190,9190,0
|
|
20230818,183200,992108670,9190,9190,9190,9190,0
|
|
20230818,183100,992108670,9190,9190,9190,9190,0
|
|
20230818,183000,992108670,9190,9190,9190,9190,0
|
|
20230818,182900,992108670,9190,9190,9190,9190,0
|
|
20230818,182800,992108670,9190,9190,9190,9190,0
|
|
20230818,182700,992108670,9190,9190,9190,9190,0
|
|
20230818,182600,992108670,9190,9190,9190,9190,0
|
|
20230818,182500,992108670,9190,9190,9190,9190,0
|
|
20230818,182400,992108670,9190,9190,9190,9190,0
|
|
20230818,182300,992108670,9190,9190,9190,9190,0
|
|
20230818,182200,992108670,9190,9190,9190,9190,3435
|
|
20230818,182100,992108670,9190,9190,9190,9190,0
|
|
20230818,182000,992108670,9190,9190,9190,9190,0
|
|
20230818,181900,992108670,9190,9190,9190,9190,0
|
|
20230818,181800,992108670,9190,9190,9190,9190,0
|
|
20230818,181700,992108670,9190,9190,9190,9190,0
|
|
20230818,181600,992108670,9190,9190,9190,9190,0
|
|
20230818,181500,992108670,9190,9190,9190,9190,0
|
|
20230818,181400,992108670,9190,9190,9190,9190,0
|
|
20230818,181300,992108670,9190,9190,9190,9190,0
|
|
20230818,181200,992108670,9190,9190,9190,9190,0
|
|
20230818,181100,992108670,9190,9190,9190,9190,0
|
|
20230818,181000,992108670,9190,9190,9190,9190,0
|
|
20230818,180900,992108670,9190,9190,9190,9190,0
|
|
20230818,180800,992108670,9190,9190,9190,9190,0
|
|
20230818,180700,992108670,9190,9190,9190,9190,0
|
|
20230818,180600,992108670,9190,9190,9190,9190,0
|
|
20230818,180500,992108670,9190,9190,9190,9190,0
|
|
20230818,180400,992108670,9190,9190,9190,9190,0
|
|
20230818,180300,992108670,9190,9190,9190,9190,0
|
|
20230818,180200,992108670,9190,9190,9190,9190,0
|
|
20230818,180100,992108670,9190,9190,9190,9190,0
|
|
20230818,180000,992108670,9190,9190,9190,9190,0
|
|
20230818,175900,992108670,9190,9190,9190,9190,0
|
|
20230818,175800,992108670,9190,9190,9190,9190,0
|
|
20230818,175700,992108670,9190,9190,9190,9190,0
|
|
20230818,175600,992108670,9190,9190,9190,9190,0
|
|
20230818,175500,992108670,9190,9190,9190,9190,0
|
|
20230818,175400,992108670,9190,9190,9190,9190,0
|
|
20230818,175300,992108670,9190,9190,9190,9190,0
|
|
20230818,175200,992108670,9190,9190,9190,9190,3435
|
|
20230818,175100,992108670,9190,9190,9190,9190,0
|
|
20230818,175000,992108670,9190,9190,9190,9190,0
|
|
20230818,174900,992108670,9190,9190,9190,9190,0
|
|
20230818,174800,992108670,9190,9190,9190,9190,0
|
|
20230818,174700,992108670,9190,9190,9190,9190,0
|
|
20230818,174600,992108670,9190,9190,9190,9190,0
|
|
20230818,174500,992108670,9190,9190,9190,9190,0
|
|
20230818,174400,992108670,9190,9190,9190,9190,0
|
|
20230818,174300,992108670,9190,9190,9190,9190,0
|
|
20230818,174200,992108670,9190,9190,9190,9190,0
|
|
20230818,174100,992108670,9190,9190,9190,9190,0
|
|
20230818,174000,992108670,9190,9190,9190,9190,0
|
|
20230818,173900,992108670,9190,9190,9190,9190,0
|
|
20230818,173800,992108670,9190,9190,9190,9190,0
|
|
20230818,173700,992108670,9190,9190,9190,9190,0
|
|
20230818,173600,992108670,9190,9190,9190,9190,0
|
|
20230818,173500,992108670,9190,9190,9190,9190,0
|
|
20230818,173400,992108670,9190,9190,9190,9190,0
|
|
20230818,173300,992108670,9190,9190,9190,9190,0
|
|
20230818,173200,992108670,9190,9190,9190,9190,0
|
|
20230818,173100,992108670,9190,9190,9190,9190,0
|
|
20230818,173000,992108670,9190,9190,9190,9190,0
|
|
20230818,172900,992108670,9190,9190,9190,9190,0
|
|
20230818,172800,992108670,9190,9190,9190,9190,0
|
|
20230818,172700,992108670,9190,9190,9190,9190,0
|
|
20230818,172600,992108670,9190,9190,9190,9190,0
|
|
20230818,172500,992108670,9190,9190,9190,9190,0
|
|
20230818,172400,992108670,9190,9190,9190,9190,0
|
|
20230818,172300,992108670,9190,9190,9190,9190,0
|
|
20230818,172200,992108670,9190,9190,9190,9190,3435
|
|
20230818,172100,992108670,9190,9190,9190,9190,0
|
|
20230818,172000,992108670,9190,9190,9190,9190,0
|
|
20230818,171900,992108670,9190,9190,9190,9190,0
|
|
20230818,171800,992108670,9190,9190,9190,9190,0
|
|
20230818,171700,992108670,9190,9190,9190,9190,0
|
|
20230818,171600,992108670,9190,9190,9190,9190,0
|
|
20230818,171500,992108670,9190,9190,9190,9190,0
|
|
20230818,171400,992108670,9190,9190,9190,9190,0
|
|
20230818,171300,992108670,9190,9190,9190,9190,0
|
|
20230818,171200,992108670,9190,9190,9190,9190,0
|
|
20230818,171100,992108670,9190,9190,9190,9190,0
|
|
20230818,171000,992108670,9190,9190,9190,9190,0
|
|
20230818,170900,992108670,9190,9190,9190,9190,0
|
|
20230818,170800,992108670,9190,9190,9190,9190,0
|
|
20230818,170700,992108670,9190,9190,9190,9190,0
|
|
20230818,170600,992108670,9190,9190,9190,9190,0
|
|
20230818,170500,992108670,9190,9190,9190,9190,0
|
|
20230818,170400,992108670,9190,9190,9190,9190,0
|
|
20230818,170300,992108670,9190,9190,9190,9190,0
|
|
20230818,170200,992108670,9190,9190,9190,9190,0
|
|
20230818,170100,992108670,9190,9190,9190,9190,0
|
|
20230818,170000,992108670,9190,9190,9190,9190,0
|
|
20230818,165900,992108670,9190,9190,9190,9190,0
|
|
20230818,165800,992108670,9190,9190,9190,9190,0
|
|
20230818,165700,992108670,9190,9190,9190,9190,0
|
|
20230818,165600,992108670,9190,9190,9190,9190,0
|
|
20230818,165500,992108670,9190,9190,9190,9190,0
|
|
20230818,165400,992108670,9190,9190,9190,9190,0
|
|
20230818,165300,992108670,9190,9190,9190,9190,0
|
|
20230818,165200,992108670,9190,9190,9190,9190,3435
|
|
20230818,165100,992108670,9190,9190,9190,9190,0
|
|
20230818,165000,992108670,9190,9190,9190,9190,0
|
|
20230818,164900,992108670,9190,9190,9190,9190,0
|
|
20230818,164800,992108670,9190,9190,9190,9190,0
|
|
20230818,164700,992108670,9190,9190,9190,9190,0
|
|
20230818,164600,992108670,9190,9190,9190,9190,0
|
|
20230818,164500,992108670,9190,9190,9190,9190,0
|
|
20230818,164400,992108670,9190,9190,9190,9190,0
|
|
20230818,164300,992108670,9190,9190,9190,9190,0
|
|
20230818,164200,992108670,9190,9190,9190,9190,0
|
|
20230818,164100,992108670,9190,9190,9190,9190,0
|
|
20230818,164000,992108670,9190,9190,9190,9190,0
|
|
20230818,163900,992108670,9190,9190,9190,9190,0
|
|
20230818,163800,992108670,9190,9190,9190,9190,0
|
|
20230818,163700,992108670,9190,9190,9190,9190,0
|
|
20230818,163600,992108670,9190,9190,9190,9190,0
|
|
20230818,163500,992108670,9190,9190,9190,9190,0
|
|
20230818,163400,992108670,9190,9190,9190,9190,0
|
|
20230818,163300,992108670,9190,9190,9190,9190,0
|
|
20230818,163200,992108670,9190,9190,9190,9190,0
|
|
20230818,163100,992108670,9190,9190,9190,9190,0
|
|
20230818,163000,992108670,9190,9190,9190,9190,0
|
|
20230818,162900,992108670,9190,9190,9190,9190,0
|
|
20230818,162800,992108670,9190,9190,9190,9190,0
|
|
20230818,162700,992108670,9190,9190,9190,9190,0
|
|
20230818,162600,992108670,9190,9190,9190,9190,0
|
|
20230818,162500,992108670,9190,9190,9190,9190,0
|
|
20230818,162400,992108670,9190,9190,9190,9190,0
|
|
20230818,162300,992108670,9190,9190,9190,9190,0
|
|
20230818,162200,992108670,9190,9190,9190,9190,3435
|
|
20230818,162100,992108670,9190,9190,9190,9190,0
|
|
20230818,162000,992108670,9190,9190,9190,9190,0
|
|
20230818,161900,992108670,9190,9190,9190,9190,0
|
|
20230818,161800,992108670,9190,9190,9190,9190,0
|
|
20230818,161700,992108670,9190,9190,9190,9190,0
|
|
20230818,161600,992108670,9190,9190,9190,9190,0
|
|
20230818,161500,992108670,9190,9190,9190,9190,0
|
|
20230818,161400,992108670,9190,9190,9190,9190,0
|
|
20230818,161300,992108670,9190,9190,9190,9190,0
|
|
20230818,161200,992108670,9190,9190,9190,9190,0
|
|
20230818,161100,992108670,9190,9190,9190,9190,0
|
|
20230818,161000,992108670,9190,9190,9190,9190,0
|
|
20230818,160900,992108670,9190,9190,9190,9190,0
|
|
20230818,160800,992108670,9190,9190,9190,9190,0
|
|
20230818,160700,992108670,9190,9190,9190,9190,0
|
|
20230818,160600,992108670,9190,9190,9190,9190,0
|
|
20230818,160500,992108670,9190,9190,9190,9190,0
|
|
20230818,160400,992108670,9190,9190,9190,9190,0
|
|
20230818,160300,992108670,9190,9190,9190,9190,0
|
|
20230818,160200,992108670,9190,9190,9190,9190,0
|
|
20230818,160100,992108670,9190,9190,9190,9190,0
|
|
20230818,160000,992108670,9190,9190,9190,9190,0
|
|
20230818,155900,992108670,9190,9190,9190,9190,0
|
|
20230818,155800,992108670,9190,9190,9190,9190,0
|
|
20230818,155700,992108670,9190,9190,9190,9190,0
|
|
20230818,155600,992108670,9190,9190,9190,9190,0
|
|
20230818,155500,992108670,9190,9190,9190,9190,0
|
|
20230818,155400,992108670,9190,9190,9190,9190,0
|
|
20230818,155300,992108670,9190,9190,9190,9190,0
|
|
20230818,155200,992108670,9190,9190,9190,9190,3435
|
|
20230818,155100,992108670,9190,9190,9190,9190,0
|
|
20230818,155000,992108670,9190,9190,9190,9190,0
|
|
20230818,154900,992108670,9190,9190,9190,9190,0
|
|
20230818,154800,992108670,9190,9190,9190,9190,0
|
|
20230818,154700,992108670,9190,9190,9190,9190,0
|
|
20230818,154600,992108670,9190,9190,9190,9190,0
|
|
20230818,154500,992108670,9190,9190,9190,9190,0
|
|
20230818,154400,992108670,9190,9190,9190,9190,0
|
|
20230818,154300,992108670,9190,9190,9190,9190,0
|
|
20230818,154200,992108670,9190,9190,9190,9190,0
|
|
20230818,154100,992108670,9190,9190,9190,9190,0
|
|
20230818,154000,992108670,9190,9190,9190,9190,0
|
|
20230818,153900,992108670,9190,9190,9190,9190,0
|
|
20230818,153800,992108670,9190,9190,9190,9190,0
|
|
20230818,153700,992108670,9190,9190,9190,9190,0
|
|
20230818,153600,992108670,9190,9190,9190,9190,0
|
|
20230818,153500,992108670,9190,9190,9190,9190,0
|
|
20230818,153400,992108670,9190,9190,9190,9190,0
|
|
20230818,153300,992108670,9190,9190,9190,9190,0
|
|
20230818,153200,992108670,9190,9190,9190,9190,0
|
|
20230818,153100,992108670,9190,9190,9190,9190,0
|
|
20230818,153000,992108670,9190,9190,9190,9190,3435
|
|
20230818,152900,960541020,9180,9180,9180,9180,0
|
|
20230818,152800,960541020,9180,9180,9180,9180,0
|
|
20230818,152700,960541020,9180,9180,9180,9180,0
|
|
20230818,152600,960541020,9180,9180,9180,9180,0
|
|
20230818,152500,960541020,9180,9180,9180,9180,0
|
|
20230818,152400,960541020,9180,9180,9180,9180,0
|
|
20230818,152300,960541020,9180,9180,9180,9180,0
|
|
20230818,152200,960541020,9180,9180,9180,9180,0
|
|
20230818,152100,960541020,9180,9180,9180,9180,0
|
|
20230818,152000,960541020,9180,9180,9180,9180,0
|
|
20230818,151900,960541020,9180,9180,9180,9170,89
|
|
20230818,151800,959724310,9180,9180,9180,9180,23
|
|
20230818,151700,959513170,9170,9170,9170,9160,138
|
|
20230818,151600,958248090,9170,9170,9180,9170,63
|
|
20230818,151500,957670360,9180,9190,9190,9180,352
|
|
20230818,151400,954438700,9190,9190,9190,9190,71
|
|
20230818,151300,953786210,9190,9170,9190,9170,1307
|
|
20230818,151200,941789210,9170,9170,9170,9170,21
|
|
20230818,151100,941596640,9170,9170,9170,9170,30
|
|
20230818,151000,941321540,9170,9150,9170,9150,529
|
|
20230818,150900,936472370,9150,9160,9160,9150,331
|
|
20230818,150800,933440910,9160,9170,9170,9160,269
|
|
20230818,150700,930976660,9170,9180,9180,9170,149
|
|
20230818,150600,929610120,9180,9190,9190,9180,219
|
|
20230818,150500,927599470,9180,9180,9190,9180,689
|
|
20230818,150400,921274440,9170,9150,9170,9150,1162
|
|
20230818,150300,910632250,9160,9160,9160,9150,134
|
|
20230818,150200,909405850,9150,9160,9160,9150,159
|
|
20230818,150100,907949710,9160,9160,9160,9160,39
|
|
20230818,150000,907592470,9160,9170,9170,9160,449
|
|
20230818,145900,903476290,9180,9180,9180,9170,125
|
|
20230818,145800,902329300,9180,9180,9180,9170,41
|
|
20230818,145700,901953020,9180,9170,9180,9170,125
|
|
20230818,145600,900805560,9170,9180,9180,9170,23
|
|
20230818,145500,900594430,9170,9170,9180,9170,106
|
|
20230818,145400,899622200,9180,9180,9180,9180,36
|
|
20230818,145300,899291720,9180,9180,9180,9170,54
|
|
20230818,145200,898796100,9180,9180,9180,9180,61
|
|
20230818,145100,898236120,9180,9180,9180,9180,22
|
|
20230818,145000,898034160,9180,9180,9180,9180,28
|
|
20230818,144900,897777120,9180,9180,9180,9180,22
|
|
20230818,144800,897575160,9180,9170,9180,9150,1274
|
|
20230818,144700,885917140,9180,9180,9180,9180,25
|
|
20230818,144600,885687640,9170,9170,9170,9150,415
|
|
20230818,144500,881887510,9170,9170,9170,9170,21
|
|
20230818,144400,881694940,9170,9170,9170,9170,23
|
|
20230818,144300,881484030,9170,9170,9170,9170,22
|
|
20230818,144200,881282290,9170,9170,9170,9170,34
|
|
20230818,144100,880970510,9170,9170,9170,9170,32
|
|
20230818,144000,880677070,9170,9150,9170,9150,101
|
|
20230818,143900,879752300,9180,9180,9180,9150,133
|
|
20230818,143800,878533760,9180,9160,9180,9160,78
|
|
20230818,143700,877818840,9180,9180,9180,9160,172
|
|
20230818,143600,876241560,9180,9180,9180,9170,45
|
|
20230818,143500,875828580,9180,9180,9180,9180,24
|
|
20230818,143400,875608260,9180,9180,9180,9180,21
|
|
20230818,143300,875415480,9180,9180,9180,9180,29
|
|
20230818,143200,875149260,9180,9170,9180,9170,29
|
|
20230818,143100,874883120,9170,9180,9180,9170,26
|
|
20230818,143000,874644590,9180,9170,9180,9170,23
|
|
20230818,142900,874433460,9180,9150,9180,9150,45
|
|
20230818,142800,874021080,9150,9150,9150,9140,773
|
|
20230818,142700,866948140,9150,9150,9150,9150,264
|
|
20230818,142600,864532540,9130,9150,9150,9130,124
|
|
20230818,142500,863399960,9130,9150,9150,9130,50
|
|
20230818,142400,862943000,9150,9150,9150,9150,22
|
|
20230818,142300,862741700,9150,9170,9170,9130,1211
|
|
20230818,142200,851674710,9150,9170,9170,9150,625
|
|
20230818,142100,845955540,9150,9180,9180,9150,274
|
|
20230818,142000,843447780,9170,9170,9170,9170,21
|
|
20230818,141900,843255210,9170,9170,9170,9160,772
|
|
20230818,141800,836183180,9170,9170,9170,9170,26
|
|
20230818,141700,835944760,9160,9190,9190,9160,121
|
|
20230818,141600,834835770,9170,9190,9190,9170,652
|
|
20230818,141500,828854810,9200,9200,9200,9200,21
|
|
20230818,141400,828661610,9200,9170,9200,9170,22
|
|
20230818,141300,828459240,9170,9200,9200,9170,82
|
|
20230818,141200,827706540,9200,9200,9200,9180,540
|
|
20230818,141100,822748880,9200,9200,9200,9200,34
|
|
20230818,141000,822436080,9210,9200,9210,9200,46
|
|
20230818,140900,822012670,9210,9200,9210,9200,76
|
|
20230818,140800,821313260,9210,9210,9210,9210,22
|
|
20230818,140700,821110640,9180,9210,9210,9180,26
|
|
20230818,140600,820871330,9210,9200,9210,9200,29
|
|
20230818,140500,820604250,9200,9180,9200,9180,22
|
|
20230818,140400,820401870,9200,9200,9200,9180,377
|
|
20230818,140300,816935080,9210,9210,9210,9210,32
|
|
20230818,140200,816640360,9210,9210,9210,9200,362
|
|
20230818,140100,813309590,9210,9200,9210,9200,521
|
|
20230818,140000,808516180,9200,9190,9200,9190,249
|
|
20230818,135900,806226510,9190,9190,9190,9190,24
|
|
20230818,135800,806005950,9190,9190,9190,9190,22
|
|
20230818,135700,805803770,9190,9190,9190,9190,21
|
|
20230818,135600,805610780,9190,9200,9200,9190,33
|
|
20230818,135500,805307200,9200,9170,9200,9170,161
|
|
20230818,135400,803829790,9180,9180,9180,9180,21
|
|
20230818,135300,803637010,9150,9160,9180,9150,769
|
|
20230818,135200,796593700,9180,9160,9180,9160,32
|
|
20230818,135100,796300160,9180,9180,9180,9180,23
|
|
20230818,135000,796089020,9180,9160,9180,9160,341
|
|
20230818,134900,792965020,9200,9200,9200,9200,21
|
|
20230818,134800,792771820,9210,9170,9210,9160,109
|
|
20230818,134700,791771440,9210,9210,9210,9180,92
|
|
20230818,134600,790925290,9210,9210,9210,9210,21
|
|
20230818,134500,790731880,9210,9180,9210,9180,257
|
|
20230818,134400,788371860,9210,9210,9210,9210,21
|
|
20230818,134300,788178450,9210,9190,9210,9190,23
|
|
20230818,134200,787966640,9210,9210,9210,9210,23
|
|
20230818,134100,787754810,9210,9190,9210,9180,74
|
|
20230818,134000,787074830,9210,9210,9210,9210,48
|
|
20230818,133900,786632750,9210,9210,9210,9210,21
|
|
20230818,133800,786439340,9180,9210,9210,9180,46
|
|
20230818,133700,786016400,9210,9210,9210,9210,23
|
|
20230818,133600,785804570,9210,9160,9210,9160,5
|
|
20230818,133500,785758670,9150,9210,9210,9150,418
|
|
20230818,133400,781929240,9160,9210,9210,9160,78
|
|
20230818,133300,781213610,9160,9210,9210,9160,730
|
|
20230818,133200,774521190,9220,9220,9220,9220,21
|
|
20230818,133100,774327570,9220,9220,9220,9220,25
|
|
20230818,133000,774097070,9160,9170,9220,9160,693
|
|
20230818,132900,767744290,9180,9230,9230,9180,877
|
|
20230818,132800,759686810,9230,9230,9230,9230,24
|
|
20230818,132700,759465290,9190,9210,9230,9190,178
|
|
20230818,132600,757826630,9210,9230,9230,9210,130
|
|
20230818,132500,756628870,9210,9200,9210,9200,27
|
|
20230818,132400,756380260,9230,9230,9230,9230,21
|
|
20230818,132300,756186430,9230,9230,9230,9230,24
|
|
20230818,132200,755964910,9230,9230,9230,9230,21
|
|
20230818,132100,755771080,9230,9230,9230,9230,184
|
|
20230818,132000,754072760,9220,9220,9220,9220,24
|
|
20230818,131900,753851480,9220,9220,9220,9190,771
|
|
20230818,131800,746748860,9220,9220,9220,9220,132
|
|
20230818,131700,745531820,9220,9210,9220,9210,26
|
|
20230818,131600,745292120,9210,9180,9210,9180,546
|
|
20230818,131500,740274310,9210,9190,9210,9190,74
|
|
20230818,131400,739593810,9210,9210,9210,9210,23
|
|
20230818,131300,739381980,9210,9200,9210,9190,173
|
|
20230818,131200,737791660,9220,9220,9220,9220,21
|
|
20230818,131100,737598040,9220,9190,9220,9190,81
|
|
20230818,131000,736852930,9220,9220,9220,9220,22
|
|
20230818,130900,736650090,9210,9220,9220,9210,76
|
|
20230818,130800,735949870,9220,9220,9220,9220,22
|
|
20230818,130700,735747030,9220,9210,9220,9210,22
|
|
20230818,130600,735544400,9200,9200,9200,9200,28
|
|
20230818,130500,735286800,9200,9200,9200,9200,150
|
|
20230818,130400,733906800,9200,9200,9200,9200,21
|
|
20230818,130300,733713600,9200,9210,9210,9200,23
|
|
20230818,130200,733501980,9210,9210,9210,9210,32
|
|
20230818,130100,733207260,9210,9210,9210,9210,43
|
|
20230818,130000,732811230,9210,9190,9210,9190,103
|
|
20230818,125900,731864200,9190,9190,9190,9190,21
|
|
20230818,125800,731671210,9190,9190,9190,9190,22
|
|
20230818,125700,731469030,9190,9190,9190,9190,124
|
|
20230818,125600,730329470,9190,9180,9190,9180,29
|
|
20230818,125500,730063030,9190,9190,9190,9190,22
|
|
20230818,125400,729860850,9190,9190,9190,9190,23
|
|
20230818,125300,729649480,9200,9200,9200,9200,31
|
|
20230818,125200,729364280,9200,9210,9210,9200,49
|
|
20230818,125100,728913250,9210,9210,9210,9210,22
|
|
20230818,125000,728710630,9210,9210,9210,9210,141
|
|
20230818,124900,727412020,9210,9220,9220,9210,23
|
|
20230818,124800,727199980,9160,9220,9220,9160,44
|
|
20230818,124700,726795280,9180,9220,9220,9180,199
|
|
20230818,124600,724965790,9200,9220,9220,9200,53
|
|
20230818,124500,724477770,9220,9220,9220,9220,22
|
|
20230818,124400,724274930,9220,9220,9220,9220,21
|
|
20230818,124300,724081310,9220,9220,9220,9220,24
|
|
20230818,124200,723860030,9220,9220,9220,9220,21
|
|
20230818,124100,723666410,9220,9220,9220,9190,142
|
|
20230818,124000,722360770,9210,9210,9210,9210,24
|
|
20230818,123900,722139730,9200,9200,9210,9200,324
|
|
20230818,123800,719158720,9210,9210,9210,9210,24
|
|
20230818,123700,718937680,9210,9210,9210,9210,21
|
|
20230818,123600,718744270,9200,9220,9220,9200,423
|
|
20230818,123500,714852210,9220,9220,9220,9220,24
|
|
20230818,123400,714630930,9220,9220,9220,9220,22
|
|
20230818,123300,714428090,9220,9220,9220,9220,22
|
|
20230818,123200,714225250,9220,9220,9220,9220,27
|
|
20230818,123100,713976310,9220,9200,9220,9200,72
|
|
20230818,123000,713313490,9220,9220,9220,9220,22
|
|
20230818,122900,713110650,9220,9220,9220,9220,23
|
|
20230818,122800,712898590,9210,9210,9220,9200,404
|
|
20230818,122700,709178740,9220,9210,9220,9210,27
|
|
20230818,122600,708929850,9210,9220,9220,9210,84
|
|
20230818,122500,708155380,9220,9220,9220,9220,22
|
|
20230818,122400,707952540,9220,9210,9220,9210,22
|
|
20230818,122300,707749910,9220,9220,9220,9220,26
|
|
20230818,122200,707510190,9220,9190,9220,9190,50
|
|
20230818,122100,707050030,9190,9190,9190,9190,23
|
|
20230818,122000,706838660,9190,9190,9190,9190,28
|
|
20230818,121900,706581340,9200,9200,9200,9200,21
|
|
20230818,121800,706388140,9220,9220,9220,9220,23
|
|
20230818,121700,706176080,9220,9220,9220,9220,103
|
|
20230818,121600,705226420,9160,9220,9220,9160,39
|
|
20230818,121500,704867740,9220,9180,9220,9160,140
|
|
20230818,121400,703583430,9190,9200,9200,9190,125
|
|
20230818,121300,702434510,9220,9210,9220,9210,142
|
|
20230818,121200,701126470,9220,9220,9220,9220,27
|
|
20230818,121100,700877530,9220,9210,9220,9210,34
|
|
20230818,121000,700564080,9210,9210,9210,9210,134
|
|
20230818,120900,699329940,9210,9210,9210,9210,24
|
|
20230818,120800,699108900,9210,9200,9210,9200,121
|
|
20230818,120700,697995490,9210,9210,9210,9210,124
|
|
20230818,120600,696853450,9210,9200,9210,9200,349
|
|
20230818,120500,693640920,9200,9200,9200,9200,21
|
|
20230818,120400,693447720,9200,9190,9200,9190,327
|
|
20230818,120300,690442370,9190,9190,9190,9190,22
|
|
20230818,120200,690240190,9190,9190,9190,9190,21
|
|
20230818,120100,690047200,9190,9200,9200,9190,23
|
|
20230818,120000,689835620,9140,9200,9200,9140,258
|
|
20230818,115900,687474530,9190,9200,9200,9190,37
|
|
20230818,115800,687134290,9150,9200,9200,9150,245
|
|
20230818,115700,684891440,9200,9160,9200,9150,447
|
|
20230818,115600,680800120,9200,9200,9200,9200,21
|
|
20230818,115500,680606920,9150,9160,9200,9150,277
|
|
20230818,115400,678069850,9200,9200,9200,9200,21
|
|
20230818,115300,677876650,9200,9200,9200,9200,21
|
|
20230818,115200,677683450,9200,9210,9210,9200,54
|
|
20230818,115100,677186430,9200,9200,9200,9200,1021
|
|
20230818,115000,667793230,9200,9210,9210,9200,25
|
|
20230818,114900,667562990,9210,9210,9210,9150,122
|
|
20230818,114800,666444450,9190,9230,9230,9190,41
|
|
20230818,114700,666066820,9230,9230,9230,9150,228
|
|
20230818,114600,663976410,9200,9200,9230,9180,88
|
|
20230818,114500,663166550,9230,9200,9230,9200,125
|
|
20230818,114400,662015890,9230,9230,9230,9230,23
|
|
20230818,114300,661803600,9230,9230,9230,9230,21
|
|
20230818,114200,661609770,9230,9230,9230,9230,22
|
|
20230818,114100,661406710,9230,9230,9230,9230,24
|
|
20230818,114000,661185190,9230,9230,9230,9230,22
|
|
20230818,113900,660982130,9230,9220,9230,9220,39
|
|
20230818,113800,660622340,9220,9170,9220,9170,79
|
|
20230818,113700,659896860,9220,9210,9230,9170,1864
|
|
20230818,113600,642769120,9220,9240,9240,9220,33
|
|
20230818,113500,642464610,9240,9240,9240,9240,22
|
|
20230818,113400,642261330,9240,9240,9240,9240,21
|
|
20230818,113300,642067290,9240,9240,9240,9240,28
|
|
20230818,113200,641808570,9240,9230,9240,9210,234
|
|
20230818,113100,639649890,9240,9240,9240,9240,52
|
|
20230818,113000,639169410,9230,9230,9230,9230,12
|
|
20230818,112900,639058650,9230,9240,9240,9230,47
|
|
20230818,112800,638624620,9230,9230,9230,9230,50
|
|
20230818,112700,638163120,9240,9230,9240,9230,77
|
|
20230818,112600,637452190,9230,9230,9230,9230,56
|
|
20230818,112500,636935310,9240,9240,9240,9230,164
|
|
20230818,112400,635419990,9240,9240,9240,9230,743
|
|
20230818,112300,628561060,9240,9250,9250,9240,122
|
|
20230818,112200,627433750,9260,9260,9260,9250,139
|
|
20230818,112100,626146770,9260,9260,9260,9260,44
|
|
20230818,112000,625739330,9270,9270,9270,9270,124
|
|
20230818,111900,624589850,9270,9260,9270,9240,1210
|
|
20230818,111800,613390380,9270,9260,9270,9260,241
|
|
20230818,111700,611158510,9260,9260,9260,9250,552
|
|
20230818,111600,606047240,9260,9260,9260,9260,24
|
|
20230818,111500,605825000,9260,9260,9260,9260,27
|
|
20230818,111400,605574980,9260,9260,9260,9260,24
|
|
20230818,111300,605352740,9270,9250,9270,9250,1433
|
|
20230818,111200,592070820,9250,9230,9250,9230,587
|
|
20230818,111100,586646620,9240,9250,9250,9240,577
|
|
20230818,111000,581314930,9250,9250,9250,9250,34
|
|
20230818,110900,581000430,9250,9250,9250,9240,131
|
|
20230818,110800,579788690,9250,9250,9250,9250,21
|
|
20230818,110700,579594440,9240,9240,9250,9200,25
|
|
20230818,110600,579363470,9200,9220,9240,9200,3694
|
|
20230818,110500,545289500,9220,9200,9220,9200,1570
|
|
20230818,110400,530831710,9190,9190,9190,9190,264
|
|
20230818,110300,528405550,9190,9190,9190,9190,21
|
|
20230818,110200,528212560,9190,9150,9190,9150,30
|
|
20230818,110100,527937060,9150,9190,9190,9150,129
|
|
20230818,110000,526753010,9180,9160,9180,9160,1017
|
|
20230818,105900,517419950,9150,9170,9170,9150,125
|
|
20230818,105800,516274660,9170,9160,9170,9160,395
|
|
20230818,105700,512653620,9160,9160,9170,9160,84
|
|
20230818,105600,511883650,9150,9170,9170,9150,109
|
|
20230818,105500,510884840,9180,9170,9180,9150,34
|
|
20230818,105400,510572850,9180,9170,9180,9170,102
|
|
20230818,105300,509636840,9150,9150,9150,9140,845
|
|
20230818,105200,501905100,9150,9150,9150,9150,23
|
|
20230818,105100,501694650,9140,9120,9140,9120,114
|
|
20230818,105000,500652750,9120,9120,9140,9120,123
|
|
20230818,104900,499528570,9120,9120,9140,9120,27
|
|
20230818,104800,499281890,9140,9140,9140,9110,54
|
|
20230818,104700,498789260,9110,9120,9140,9110,231
|
|
20230818,104600,496681660,9120,9130,9130,9120,33
|
|
20230818,104500,496380410,9140,9140,9140,9130,164
|
|
20230818,104400,494882860,9140,9120,9140,9120,148
|
|
20230818,104300,493531920,9120,9120,9130,9120,35
|
|
20230818,104200,493212410,9130,9140,9140,9130,222
|
|
20230818,104100,491185330,9130,9130,9130,9110,149
|
|
20230818,104000,489825000,9130,9130,9130,9130,41
|
|
20230818,103900,489450670,9130,9130,9130,9100,26
|
|
20230818,103800,489213380,9090,9090,9130,9090,25
|
|
20230818,103700,488985290,9140,9130,9140,9090,975
|
|
20230818,103600,480121450,9140,9120,9140,9100,172
|
|
20230818,103500,478552870,9120,9100,9120,9100,67
|
|
20230818,103400,477942950,9120,9100,9120,9100,85
|
|
20230818,103300,477168710,9100,9100,9160,9100,93
|
|
20230818,103200,476321150,9160,9090,9160,9080,477
|
|
20230818,103100,471985690,9160,9130,9160,9090,44
|
|
20230818,103000,471583390,9130,9120,9130,9090,209
|
|
20230818,102900,469682230,9120,9120,9130,9100,2624
|
|
20230818,102800,445782180,9120,9140,9150,9110,817
|
|
20230818,102700,438331240,9140,9150,9150,9140,26
|
|
20230818,102600,438093370,9150,9170,9170,9150,413
|
|
20230818,102500,434310970,9170,9160,9170,9160,717
|
|
20230818,102400,427743240,9160,9160,9160,9150,752
|
|
20230818,102300,420856020,9150,9150,9150,9130,89
|
|
20230818,102200,420041690,9150,9150,9160,9150,135
|
|
20230818,102100,418806420,9140,9130,9140,9130,127
|
|
20230818,102000,417646010,9110,9070,9110,9070,278
|
|
20230818,101900,415116610,9070,9070,9070,9070,112
|
|
20230818,101800,414100770,9070,9070,9090,9070,196
|
|
20230818,101700,412323030,9070,9070,9070,9070,5
|
|
20230818,101600,412277680,9070,9070,9070,9070,13
|
|
20230818,101500,412159770,9070,9080,9080,9070,17
|
|
20230818,101400,412005530,9070,9070,9080,9070,307
|
|
20230818,101300,409220010,9070,9070,9070,9060,833
|
|
20230818,101200,401670880,9070,9070,9070,9070,80
|
|
20230818,101100,400945280,9070,9070,9070,9070,538
|
|
20230818,101000,396065620,9070,9070,9070,9070,3
|
|
20230818,100900,396038410,9070,9070,9070,9070,4
|
|
20230818,100800,396002130,9070,9080,9080,9070,586
|
|
20230818,100700,390681330,9080,9070,9090,9070,7
|
|
20230818,100600,390617750,9090,9090,9090,9090,11
|
|
20230818,100500,390517760,9070,9060,9070,9060,182
|
|
20230818,100400,388868000,9070,9070,9070,9060,10
|
|
20230818,100300,388777350,9070,9060,9070,9050,2045
|
|
20230818,100200,370249260,9060,9090,9090,9050,12
|
|
20230818,100100,370140490,9050,9050,9090,9050,3010
|
|
20230818,100000,342899830,9050,9060,9060,9050,111
|
|
20230818,095900,341894180,9060,9080,9080,9060,2005
|
|
20230818,095800,323724240,9090,9100,9100,9080,1051
|
|
20230818,095700,314165980,9150,9150,9150,9150,1
|
|
20230818,095600,314156830,9110,9130,9160,9110,139
|
|
20230818,095500,312887180,9130,9110,9130,9110,245
|
|
20230818,095400,310653130,9130,9120,9130,9120,97
|
|
20230818,095300,309767570,9120,9120,9120,9120,100
|
|
20230818,095200,308855570,9120,9120,9120,9120,1
|
|
20230818,095100,308846450,9120,9130,9130,9120,394
|
|
20230818,095000,305253140,9140,9150,9150,9140,1641
|
|
20230818,094900,290245210,9150,9150,9150,9150,3
|
|
20230818,094800,290217760,9150,9150,9150,9140,35
|
|
20230818,094700,289897660,9150,9140,9150,9140,906
|
|
20230818,094600,281616610,9140,9140,9140,9140,68
|
|
20230818,094500,280995090,9130,9120,9130,9120,162
|
|
20230818,094400,279516450,9120,9120,9120,9120,64
|
|
20230818,094300,278932770,9110,9110,9110,9110,14
|
|
20230818,094200,278805230,9100,9100,9100,9100,0
|
|
20230818,094100,278805230,9100,9100,9100,9100,1
|
|
20230818,094000,278796130,9100,9090,9100,9090,180
|
|
20230818,093900,277159430,9090,9110,9110,9090,170
|
|
20230818,093800,275613920,9110,9090,9110,9090,603
|
|
20230818,093700,270132630,9100,9100,9100,9090,223
|
|
20230818,093600,268103880,9110,9110,9110,9110,0
|
|
20230818,093500,268103880,9110,9100,9110,9100,281
|
|
20230818,093400,265546770,9100,9100,9100,9100,31
|
|
20230818,093300,265264670,9100,9080,9100,9080,17
|
|
20230818,093200,265110010,9100,9080,9100,9080,119
|
|
20230818,093100,264029470,9080,9060,9080,9060,149
|
|
20230818,093000,262679510,9050,9050,9060,9050,567
|
|
20230818,092900,257546660,9050,9040,9050,9040,662
|
|
20230818,092800,251561560,9050,9050,9060,9050,1896
|
|
20230818,092700,234402170,9050,9050,9080,9040,3847
|
|
20230818,092600,199576050,9050,9070,9070,9050,1501
|
|
20230818,092500,185977530,9070,9070,9070,9060,2078
|
|
20230818,092400,167140070,9080,9070,9080,9070,107
|
|
20230818,092300,166169510,9070,9090,9090,9070,898
|
|
20230818,092200,158019660,9080,9080,9080,9080,2
|
|
20230818,092100,158001500,9080,9090,9100,9080,1017
|
|
20230818,092000,148754300,9100,9100,9100,9100,50
|
|
20230818,091900,148299300,9090,9090,9090,9090,44
|
|
20230818,091800,147899340,9090,9100,9100,9090,369
|
|
20230818,091700,144543470,9100,9120,9120,9100,26
|
|
20230818,091600,144306410,9100,9100,9130,9100,115
|
|
20230818,091500,143259870,9130,9110,9130,9100,1076
|
|
20230818,091400,133457150,9100,9130,9130,9100,9
|
|
20230818,091300,133375180,9060,9130,9130,9060,2023
|
|
20230818,091200,115025110,9120,9130,9130,9120,123
|
|
20230818,091100,113902150,9130,9130,9130,9130,1
|
|
20230818,091000,113893020,9080,9100,9140,9080,714
|
|
20230818,090900,107403130,9100,9110,9110,9100,608
|
|
20230818,090800,101866900,9110,9130,9150,9110,459
|
|
20230818,090700,97679400,9110,9100,9120,9100,1695
|
|
20230818,090600,82251050,9110,9150,9150,9110,1525
|
|
20230818,090500,68353050,9150,9160,9160,9150,250
|
|
20230818,090400,66065150,9160,9110,9160,9110,1408
|
|
20230818,090300,53229330,9150,9150,9150,9100,2026
|
|
20230818,090200,34764720,9150,9180,9180,9150,47
|
|
20230818,090100,34334640,9110,9120,9120,9110,2882
|
|
20230818,090000,8079560,9110,9190,9190,9110,881
|