592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184900,1552070060,18120,18120,18120,18120,2424
|
|
20230818,184800,1552070060,18120,18120,18120,18120,0
|
|
20230818,184700,1552070060,18120,18120,18120,18120,0
|
|
20230818,184600,1552070060,18120,18120,18120,18120,0
|
|
20230818,184500,1552070060,18120,18120,18120,18120,0
|
|
20230818,184400,1552070060,18120,18120,18120,18120,0
|
|
20230818,184300,1552070060,18120,18120,18120,18120,0
|
|
20230818,184200,1552070060,18120,18120,18120,18120,0
|
|
20230818,184100,1552070060,18120,18120,18120,18120,0
|
|
20230818,184000,1552070060,18120,18120,18120,18120,0
|
|
20230818,183900,1552070060,18120,18120,18120,18120,0
|
|
20230818,183800,1552070060,18120,18120,18120,18120,0
|
|
20230818,183700,1552070060,18120,18120,18120,18120,0
|
|
20230818,183600,1552070060,18120,18120,18120,18120,0
|
|
20230818,183500,1552070060,18120,18120,18120,18120,0
|
|
20230818,183400,1552070060,18120,18120,18120,18120,0
|
|
20230818,183300,1552070060,18120,18120,18120,18120,0
|
|
20230818,183200,1552070060,18120,18120,18120,18120,0
|
|
20230818,183100,1552070060,18120,18120,18120,18120,0
|
|
20230818,183000,1552070060,18120,18120,18120,18120,0
|
|
20230818,182900,1552070060,18120,18120,18120,18120,0
|
|
20230818,182800,1552070060,18120,18120,18120,18120,0
|
|
20230818,182700,1552070060,18120,18120,18120,18120,0
|
|
20230818,182600,1552070060,18120,18120,18120,18120,0
|
|
20230818,182500,1552070060,18120,18120,18120,18120,0
|
|
20230818,182400,1552070060,18120,18120,18120,18120,0
|
|
20230818,182300,1552070060,18120,18120,18120,18120,0
|
|
20230818,182200,1552070060,18120,18120,18120,18120,0
|
|
20230818,182100,1552070060,18120,18120,18120,18120,0
|
|
20230818,182000,1552070060,18120,18120,18120,18120,0
|
|
20230818,181900,1552070060,18120,18120,18120,18120,2424
|
|
20230818,181800,1552070060,18120,18120,18120,18120,0
|
|
20230818,181700,1552070060,18120,18120,18120,18120,0
|
|
20230818,181600,1552070060,18120,18120,18120,18120,0
|
|
20230818,181500,1552070060,18120,18120,18120,18120,0
|
|
20230818,181400,1552070060,18120,18120,18120,18120,0
|
|
20230818,181300,1552070060,18120,18120,18120,18120,0
|
|
20230818,181200,1552070060,18120,18120,18120,18120,0
|
|
20230818,181100,1552070060,18120,18120,18120,18120,0
|
|
20230818,181000,1552070060,18120,18120,18120,18120,0
|
|
20230818,180900,1552070060,18120,18120,18120,18120,0
|
|
20230818,180800,1552070060,18120,18120,18120,18120,0
|
|
20230818,180700,1552070060,18120,18120,18120,18120,0
|
|
20230818,180600,1552070060,18120,18120,18120,18120,0
|
|
20230818,180500,1552070060,18120,18120,18120,18120,0
|
|
20230818,180400,1552070060,18120,18120,18120,18120,0
|
|
20230818,180300,1552070060,18120,18120,18120,18120,0
|
|
20230818,180200,1552070060,18120,18120,18120,18120,0
|
|
20230818,180100,1552070060,18120,18120,18120,18120,0
|
|
20230818,180000,1552070060,18120,18120,18120,18120,0
|
|
20230818,175900,1552070060,18120,18120,18120,18120,0
|
|
20230818,175800,1552070060,18120,18120,18120,18120,0
|
|
20230818,175700,1552070060,18120,18120,18120,18120,0
|
|
20230818,175600,1552070060,18120,18120,18120,18120,0
|
|
20230818,175500,1552070060,18120,18120,18120,18120,0
|
|
20230818,175400,1552070060,18120,18120,18120,18120,0
|
|
20230818,175300,1552070060,18120,18120,18120,18120,0
|
|
20230818,175200,1552070060,18120,18120,18120,18120,0
|
|
20230818,175100,1552070060,18120,18120,18120,18120,0
|
|
20230818,175000,1552070060,18120,18120,18120,18120,0
|
|
20230818,174900,1552070060,18120,18120,18120,18120,2424
|
|
20230818,174800,1552070060,18120,18120,18120,18120,0
|
|
20230818,174700,1552070060,18120,18120,18120,18120,0
|
|
20230818,174600,1552070060,18120,18120,18120,18120,0
|
|
20230818,174500,1552070060,18120,18120,18120,18120,0
|
|
20230818,174400,1552070060,18120,18120,18120,18120,0
|
|
20230818,174300,1552070060,18120,18120,18120,18120,0
|
|
20230818,174200,1552070060,18120,18120,18120,18120,0
|
|
20230818,174100,1552070060,18120,18120,18120,18120,0
|
|
20230818,174000,1552070060,18120,18120,18120,18120,0
|
|
20230818,173900,1552070060,18120,18120,18120,18120,0
|
|
20230818,173800,1552070060,18120,18120,18120,18120,0
|
|
20230818,173700,1552070060,18120,18120,18120,18120,0
|
|
20230818,173600,1552070060,18120,18120,18120,18120,0
|
|
20230818,173500,1552070060,18120,18120,18120,18120,0
|
|
20230818,173400,1552070060,18120,18120,18120,18120,0
|
|
20230818,173300,1552070060,18120,18120,18120,18120,0
|
|
20230818,173200,1552070060,18120,18120,18120,18120,0
|
|
20230818,173100,1552070060,18120,18120,18120,18120,0
|
|
20230818,173000,1552070060,18120,18120,18120,18120,0
|
|
20230818,172900,1552070060,18120,18120,18120,18120,0
|
|
20230818,172800,1552070060,18120,18120,18120,18120,0
|
|
20230818,172700,1552070060,18120,18120,18120,18120,0
|
|
20230818,172600,1552070060,18120,18120,18120,18120,0
|
|
20230818,172500,1552070060,18120,18120,18120,18120,0
|
|
20230818,172400,1552070060,18120,18120,18120,18120,0
|
|
20230818,172300,1552070060,18120,18120,18120,18120,0
|
|
20230818,172200,1552070060,18120,18120,18120,18120,0
|
|
20230818,172100,1552070060,18120,18120,18120,18120,0
|
|
20230818,172000,1552070060,18120,18120,18120,18120,0
|
|
20230818,171900,1552070060,18120,18120,18120,18120,2424
|
|
20230818,171800,1552070060,18120,18120,18120,18120,0
|
|
20230818,171700,1552070060,18120,18120,18120,18120,0
|
|
20230818,171600,1552070060,18120,18120,18120,18120,0
|
|
20230818,171500,1552070060,18120,18120,18120,18120,0
|
|
20230818,171400,1552070060,18120,18120,18120,18120,0
|
|
20230818,171300,1552070060,18120,18120,18120,18120,0
|
|
20230818,171200,1552070060,18120,18120,18120,18120,0
|
|
20230818,171100,1552070060,18120,18120,18120,18120,0
|
|
20230818,171000,1552070060,18120,18120,18120,18120,0
|
|
20230818,170900,1552070060,18120,18120,18120,18120,0
|
|
20230818,170800,1552070060,18120,18120,18120,18120,0
|
|
20230818,170700,1552070060,18120,18120,18120,18120,0
|
|
20230818,170600,1552070060,18120,18120,18120,18120,0
|
|
20230818,170500,1552070060,18120,18120,18120,18120,0
|
|
20230818,170400,1552070060,18120,18120,18120,18120,0
|
|
20230818,170300,1552070060,18120,18120,18120,18120,0
|
|
20230818,170200,1552070060,18120,18120,18120,18120,0
|
|
20230818,170100,1552070060,18120,18120,18120,18120,0
|
|
20230818,170000,1552070060,18120,18120,18120,18120,0
|
|
20230818,165900,1552070060,18120,18120,18120,18120,0
|
|
20230818,165800,1552070060,18120,18120,18120,18120,0
|
|
20230818,165700,1552070060,18120,18120,18120,18120,0
|
|
20230818,165600,1552070060,18120,18120,18120,18120,0
|
|
20230818,165500,1552070060,18120,18120,18120,18120,0
|
|
20230818,165400,1552070060,18120,18120,18120,18120,0
|
|
20230818,165300,1552070060,18120,18120,18120,18120,0
|
|
20230818,165200,1552070060,18120,18120,18120,18120,0
|
|
20230818,165100,1552070060,18120,18120,18120,18120,0
|
|
20230818,165000,1552070060,18120,18120,18120,18120,0
|
|
20230818,164900,1552070060,18120,18120,18120,18120,2424
|
|
20230818,164800,1552070060,18120,18120,18120,18120,0
|
|
20230818,164700,1552070060,18120,18120,18120,18120,0
|
|
20230818,164600,1552070060,18120,18120,18120,18120,0
|
|
20230818,164500,1552070060,18120,18120,18120,18120,0
|
|
20230818,164400,1552070060,18120,18120,18120,18120,0
|
|
20230818,164300,1552070060,18120,18120,18120,18120,0
|
|
20230818,164200,1552070060,18120,18120,18120,18120,0
|
|
20230818,164100,1552070060,18120,18120,18120,18120,0
|
|
20230818,164000,1552070060,18120,18120,18120,18120,0
|
|
20230818,163900,1552070060,18120,18120,18120,18120,0
|
|
20230818,163800,1552070060,18120,18120,18120,18120,0
|
|
20230818,163700,1552070060,18120,18120,18120,18120,0
|
|
20230818,163600,1552070060,18120,18120,18120,18120,0
|
|
20230818,163500,1552070060,18120,18120,18120,18120,0
|
|
20230818,163400,1552070060,18120,18120,18120,18120,0
|
|
20230818,163300,1552070060,18120,18120,18120,18120,0
|
|
20230818,163200,1552070060,18120,18120,18120,18120,0
|
|
20230818,163100,1552070060,18120,18120,18120,18120,0
|
|
20230818,163000,1552070060,18120,18120,18120,18120,0
|
|
20230818,162900,1552070060,18120,18120,18120,18120,0
|
|
20230818,162800,1552070060,18120,18120,18120,18120,0
|
|
20230818,162700,1552070060,18120,18120,18120,18120,0
|
|
20230818,162600,1552070060,18120,18120,18120,18120,0
|
|
20230818,162500,1552070060,18120,18120,18120,18120,0
|
|
20230818,162400,1552070060,18120,18120,18120,18120,0
|
|
20230818,162300,1552070060,18120,18120,18120,18120,0
|
|
20230818,162200,1552070060,18120,18120,18120,18120,0
|
|
20230818,162100,1552070060,18120,18120,18120,18120,0
|
|
20230818,162000,1552070060,18120,18120,18120,18120,0
|
|
20230818,161900,1552070060,18120,18120,18120,18120,2424
|
|
20230818,161800,1552070060,18120,18120,18120,18120,0
|
|
20230818,161700,1552070060,18120,18120,18120,18120,0
|
|
20230818,161600,1552070060,18120,18120,18120,18120,0
|
|
20230818,161500,1552070060,18120,18120,18120,18120,0
|
|
20230818,161400,1552070060,18120,18120,18120,18120,0
|
|
20230818,161300,1552070060,18120,18120,18120,18120,0
|
|
20230818,161200,1552070060,18120,18120,18120,18120,0
|
|
20230818,161100,1552070060,18120,18120,18120,18120,0
|
|
20230818,161000,1552070060,18120,18120,18120,18120,0
|
|
20230818,160900,1552070060,18120,18120,18120,18120,0
|
|
20230818,160800,1552070060,18120,18120,18120,18120,0
|
|
20230818,160700,1552070060,18120,18120,18120,18120,0
|
|
20230818,160600,1552070060,18120,18120,18120,18120,0
|
|
20230818,160500,1552070060,18120,18120,18120,18120,0
|
|
20230818,160400,1552070060,18120,18120,18120,18120,0
|
|
20230818,160300,1552070060,18120,18120,18120,18120,0
|
|
20230818,160200,1552070060,18120,18120,18120,18120,0
|
|
20230818,160100,1552070060,18120,18120,18120,18120,0
|
|
20230818,160000,1552070060,18120,18120,18120,18120,0
|
|
20230818,155900,1552070060,18120,18120,18120,18120,0
|
|
20230818,155800,1552070060,18120,18120,18120,18120,0
|
|
20230818,155700,1552070060,18120,18120,18120,18120,0
|
|
20230818,155600,1552070060,18120,18120,18120,18120,0
|
|
20230818,155500,1552070060,18120,18120,18120,18120,0
|
|
20230818,155400,1552070060,18120,18120,18120,18120,0
|
|
20230818,155300,1552070060,18120,18120,18120,18120,0
|
|
20230818,155200,1552070060,18120,18120,18120,18120,0
|
|
20230818,155100,1552070060,18120,18120,18120,18120,0
|
|
20230818,155000,1552070060,18120,18120,18120,18120,0
|
|
20230818,154900,1552070060,18120,18120,18120,18120,2424
|
|
20230818,154800,1552070060,18120,18120,18120,18120,0
|
|
20230818,154700,1552070060,18120,18120,18120,18120,0
|
|
20230818,154600,1552070060,18120,18120,18120,18120,0
|
|
20230818,154500,1552070060,18120,18120,18120,18120,0
|
|
20230818,154400,1552070060,18120,18120,18120,18120,0
|
|
20230818,154300,1552070060,18120,18120,18120,18120,0
|
|
20230818,154200,1552070060,18120,18120,18120,18120,0
|
|
20230818,154100,1552070060,18120,18120,18120,18120,0
|
|
20230818,154000,1552070060,18120,18120,18120,18120,0
|
|
20230818,153900,1552070060,18120,18120,18120,18120,0
|
|
20230818,153800,1552070060,18120,18120,18120,18120,0
|
|
20230818,153700,1552070060,18120,18120,18120,18120,0
|
|
20230818,153600,1552070060,18120,18120,18120,18120,0
|
|
20230818,153500,1552070060,18120,18120,18120,18120,0
|
|
20230818,153400,1552070060,18120,18120,18120,18120,0
|
|
20230818,153300,1552070060,18120,18120,18120,18120,0
|
|
20230818,153200,1552070060,18120,18120,18120,18120,0
|
|
20230818,153100,1552070060,18120,18120,18120,18120,0
|
|
20230818,153000,1552070060,18120,18120,18120,18120,2424
|
|
20230818,152900,1508147180,18160,18160,18160,18160,0
|
|
20230818,152800,1508147180,18160,18160,18160,18160,0
|
|
20230818,152700,1508147180,18160,18160,18160,18160,0
|
|
20230818,152600,1508147180,18160,18160,18160,18160,0
|
|
20230818,152500,1508147180,18160,18160,18160,18160,0
|
|
20230818,152400,1508147180,18160,18160,18160,18160,0
|
|
20230818,152300,1508147180,18160,18160,18160,18160,0
|
|
20230818,152200,1508147180,18160,18160,18160,18160,0
|
|
20230818,152100,1508147180,18160,18160,18160,18160,0
|
|
20230818,152000,1508147180,18160,18160,18160,18160,0
|
|
20230818,151900,1508147180,18160,18160,18160,18120,30
|
|
20230818,151800,1507602860,18140,18150,18160,18130,391
|
|
20230818,151700,1500511390,18160,18190,18190,18160,238
|
|
20230818,151600,1496189180,18170,18170,18190,18170,50
|
|
20230818,151500,1495280640,18190,18190,18190,18190,93
|
|
20230818,151400,1493588970,18190,18180,18190,18170,308
|
|
20230818,151300,1487989990,18190,18190,18200,18180,404
|
|
20230818,151200,1480643500,18200,18200,18200,18200,1
|
|
20230818,151100,1480625300,18210,18200,18210,18190,488
|
|
20230818,151000,1471743280,18210,18210,18230,18200,794
|
|
20230818,150900,1457286560,18230,18260,18260,18220,394
|
|
20230818,150800,1450106530,18230,18270,18270,18230,516
|
|
20230818,150700,1440691440,18280,18270,18320,18270,15
|
|
20230818,150600,1440417210,18320,18310,18320,18260,20
|
|
20230818,150500,1440051070,18260,18320,18330,18260,9
|
|
20230818,150400,1439886480,18270,18320,18320,18270,183
|
|
20230818,150300,1436533970,18330,18270,18340,18260,285
|
|
20230818,150200,1431327830,18280,18320,18340,18270,772
|
|
20230818,150100,1417204650,18340,18390,18390,18340,1321
|
|
20230818,150000,1392953130,18390,18380,18390,18380,215
|
|
20230818,145900,1389000940,18400,18400,18410,18390,227
|
|
20230818,145800,1384825650,18410,18370,18410,18370,11
|
|
20230818,145700,1384623540,18410,18400,18410,18400,31
|
|
20230818,145600,1384053110,18410,18400,18410,18390,234
|
|
20230818,145500,1379747690,18400,18400,18400,18390,302
|
|
20230818,145400,1374191990,18350,18310,18350,18310,417
|
|
20230818,145300,1366544120,18330,18350,18350,18330,406
|
|
20230818,145200,1359097490,18400,18360,18400,18340,763
|
|
20230818,145100,1345072730,18360,18330,18360,18330,716
|
|
20230818,145000,1331940330,18330,18320,18330,18320,3
|
|
20230818,144900,1331885350,18330,18310,18330,18310,83
|
|
20230818,144800,1330365090,18310,18300,18310,18290,355
|
|
20230818,144700,1323867890,18310,18310,18310,18310,2
|
|
20230818,144600,1323831270,18310,18280,18310,18280,78
|
|
20230818,144500,1322404890,18310,18310,18310,18300,225
|
|
20230818,144400,1318287140,18320,18330,18330,18320,66
|
|
20230818,144300,1317077490,18320,18310,18330,18310,391
|
|
20230818,144200,1309912410,18320,18330,18330,18310,80
|
|
20230818,144100,1308447000,18320,18330,18330,18320,528
|
|
20230818,144000,1298773690,18330,18300,18330,18300,1703
|
|
20230818,143900,1267589100,18310,18310,18310,18310,0
|
|
20230818,143800,1267589100,18310,18310,18310,18310,20
|
|
20230818,143700,1267222900,18310,18310,18310,18300,31
|
|
20230818,143600,1266655310,18310,18240,18320,18230,183
|
|
20230818,143500,1263317750,18250,18320,18320,18250,590
|
|
20230818,143400,1252537150,18330,18340,18340,18300,499
|
|
20230818,143300,1243399020,18340,18330,18340,18310,328
|
|
20230818,143200,1237390350,18340,18310,18350,18310,1642
|
|
20230818,143100,1207290680,18300,18250,18320,18250,1098
|
|
20230818,143000,1187216390,18240,18250,18250,18240,1309
|
|
20230818,142900,1163340220,18220,18250,18250,18210,976
|
|
20230818,142800,1145560510,18220,18220,18250,18200,484
|
|
20230818,142700,1136737030,18200,18190,18200,18180,351
|
|
20230818,142600,1130352640,18190,18220,18220,18190,175
|
|
20230818,142500,1127166440,18230,18180,18230,18180,468
|
|
20230818,142400,1118654420,18190,18230,18230,18150,654
|
|
20230818,142300,1106766200,18230,18090,18230,18090,1537
|
|
20230818,142200,1078879820,18090,18090,18090,18090,164
|
|
20230818,142100,1075913060,18050,17900,18050,17900,2371
|
|
20230818,142000,1033279050,17960,17900,17960,17900,112
|
|
20230818,141900,1031274190,17790,17910,17910,17790,199
|
|
20230818,141800,1027720750,17970,17970,17970,17970,0
|
|
20230818,141700,1027720750,17970,17970,17970,17970,0
|
|
20230818,141600,1027720750,17970,17970,17970,17970,1
|
|
20230818,141500,1027702780,17980,17980,17980,17980,0
|
|
20230818,141400,1027702780,17980,17980,17980,17980,129
|
|
20230818,141300,1025383360,17990,17990,17990,17990,0
|
|
20230818,141200,1025383360,17990,17990,17990,17990,1
|
|
20230818,141100,1025365370,17910,17910,17910,17910,143
|
|
20230818,141000,1022804240,17990,17940,17990,17910,206
|
|
20230818,140900,1019112540,17940,17990,17990,17940,2
|
|
20230818,140800,1019076610,17990,18000,18000,17990,20
|
|
20230818,140700,1018716710,18000,18000,18000,18000,1
|
|
20230818,140600,1018698710,17940,18000,18000,17940,688
|
|
20230818,140500,1006324780,18000,18050,18050,18000,119
|
|
20230818,140400,1004182480,18050,18020,18050,18000,258
|
|
20230818,140300,999535020,18050,18050,18050,18050,33
|
|
20230818,140200,998939370,18060,18070,18090,18060,82
|
|
20230818,140100,997457730,18090,18060,18090,18060,4
|
|
20230818,140000,997385460,18090,18090,18090,18090,2
|
|
20230818,135900,997349280,18100,18050,18100,18050,14
|
|
20230818,135800,997096530,18100,18100,18100,18100,1
|
|
20230818,135700,997078430,18120,18120,18120,18120,0
|
|
20230818,135600,997078430,18120,18120,18120,18120,0
|
|
20230818,135500,997078430,18120,18120,18120,18120,0
|
|
20230818,135400,997078430,18120,18120,18120,18120,1
|
|
20230818,135300,997060310,18050,18110,18130,18050,424
|
|
20230818,135200,989393830,18130,18130,18140,18130,313
|
|
20230818,135100,983719130,18110,18130,18130,18110,4
|
|
20230818,135000,983646650,18140,18140,18140,18140,11
|
|
20230818,134900,983447110,18110,18140,18140,18110,92
|
|
20230818,134800,981780960,18100,18140,18140,18100,80
|
|
20230818,134700,980331760,18140,18100,18140,18100,2
|
|
20230818,134600,980295520,18150,18100,18150,18100,21
|
|
20230818,134500,979914870,18150,18150,18150,18150,0
|
|
20230818,134400,979914870,18150,18150,18150,18150,0
|
|
20230818,134300,979914870,18150,18150,18150,18140,12
|
|
20230818,134200,979697080,18150,18100,18150,18100,57
|
|
20230818,134100,978665080,18150,18150,18150,18150,0
|
|
20230818,134000,978665080,18150,18150,18150,18150,0
|
|
20230818,133900,978665080,18150,18150,18150,18150,50
|
|
20230818,133800,977757580,18150,18150,18150,18150,80
|
|
20230818,133700,976305580,18150,18150,18150,18150,3
|
|
20230818,133600,976251130,18150,18150,18150,18150,0
|
|
20230818,133500,976251130,18150,18150,18150,18150,29
|
|
20230818,133400,975724780,18150,18150,18150,18150,31
|
|
20230818,133300,975162130,18160,18160,18160,18160,0
|
|
20230818,133200,975162130,18160,18160,18160,18160,0
|
|
20230818,133100,975162130,18160,18100,18160,18070,201
|
|
20230818,133000,971526870,18070,18160,18160,18070,36
|
|
20230818,132900,970876080,18160,18070,18160,18070,140
|
|
20230818,132800,968341980,18160,18160,18160,18160,0
|
|
20230818,132700,968341980,18160,18160,18160,18160,0
|
|
20230818,132600,968341980,18160,18150,18160,18150,30
|
|
20230818,132500,967797200,18170,18070,18170,18070,44
|
|
20230818,132400,967002020,18180,18180,18180,18180,0
|
|
20230818,132300,967002020,18180,18140,18180,18140,13
|
|
20230818,132200,966766050,18190,18190,18190,18180,121
|
|
20230818,132100,964565150,18200,18190,18200,18190,210
|
|
20230818,132000,960743260,18200,18210,18210,18130,143
|
|
20230818,131900,958150180,18150,18130,18150,18130,10
|
|
20230818,131800,957968820,18130,18150,18150,18130,12
|
|
20230818,131700,957751230,18050,18090,18090,18050,106
|
|
20230818,131600,955836530,18090,18060,18090,18010,362
|
|
20230818,131500,949307390,18090,18110,18220,18090,307
|
|
20230818,131400,943751050,18110,18130,18130,18110,341
|
|
20230818,131300,937572220,18130,18230,18230,18130,515
|
|
20230818,131200,928229480,18230,18230,18230,18230,51
|
|
20230818,131100,927299750,18230,18210,18230,18170,1827
|
|
20230818,131000,894059970,18230,18230,18230,18230,5
|
|
20230818,130900,893968820,18230,18220,18230,18220,3
|
|
20230818,130800,893914150,18220,18200,18220,18200,136
|
|
20230818,130700,891437330,18200,18170,18200,18170,117
|
|
20230818,130600,889308280,18160,18170,18180,18160,68
|
|
20230818,130500,888073320,18180,18180,18180,18180,1
|
|
20230818,130400,888055140,18120,18120,18120,18120,257
|
|
20230818,130300,883398300,18120,18100,18220,18100,68
|
|
20230818,130200,882161580,18100,18150,18230,18100,654
|
|
20230818,130100,870301500,18150,18170,18180,18150,374
|
|
20230818,130000,863507820,18180,18270,18270,18180,5
|
|
20230818,125900,863416570,18170,18200,18300,18170,258
|
|
20230818,125800,858717720,18210,18130,18210,18120,369
|
|
20230818,125700,852014100,18150,18250,18280,18150,1456
|
|
20230818,125600,825506020,18250,18300,18300,18200,110
|
|
20230818,125500,823503870,18200,18210,18340,18150,1322
|
|
20230818,125400,799426260,18230,18360,18360,18230,1717
|
|
20230818,125300,768082950,18380,18240,18450,18240,3878
|
|
20230818,125200,696863680,18240,18240,18250,18200,219
|
|
20230818,125100,692869450,18240,18150,18240,18120,851
|
|
20230818,125000,677361950,18200,18100,18200,18100,481
|
|
20230818,124900,668655690,18110,18200,18230,18110,1146
|
|
20230818,124800,647841330,18200,18070,18200,18000,3387
|
|
20230818,124700,586415110,18000,18060,18070,18000,988
|
|
20230818,124600,568589510,18060,17970,18080,17970,1115
|
|
20230818,124500,548467310,17990,17930,18050,17930,2282
|
|
20230818,124400,507453740,17930,17840,17930,17840,2480
|
|
20230818,124300,463062240,17840,17840,17840,17840,0
|
|
20230818,124200,463062240,17840,17830,17840,17830,118
|
|
20230818,124100,460958270,17830,17830,17830,17830,0
|
|
20230818,124000,460958270,17830,17830,17830,17830,0
|
|
20230818,123900,460958270,17830,17830,17830,17830,0
|
|
20230818,123800,460958270,17830,17830,17830,17830,0
|
|
20230818,123700,460958270,17830,17830,17830,17830,24
|
|
20230818,123600,460530350,17830,17830,17830,17830,1
|
|
20230818,123500,460512520,17840,17830,17840,17830,6
|
|
20230818,123400,460405530,17830,17830,17840,17830,10
|
|
20230818,123300,460227220,17840,17840,17840,17840,0
|
|
20230818,123200,460227220,17840,17830,17860,17830,267
|
|
20230818,123100,455464210,17820,17840,17840,17820,55
|
|
20230818,123000,454484010,17840,17840,17840,17840,0
|
|
20230818,122900,454484010,17840,17830,17840,17830,117
|
|
20230818,122800,452397530,17840,17800,17840,17800,949
|
|
20230818,122700,435495860,17800,17790,17800,17790,238
|
|
20230818,122600,431259740,17790,17790,17790,17790,0
|
|
20230818,122500,431259740,17790,17800,17800,17730,65
|
|
20230818,122400,430103030,17800,17800,17800,17800,0
|
|
20230818,122300,430103030,17800,17730,17800,17730,16
|
|
20230818,122200,429819280,17820,17820,17820,17820,0
|
|
20230818,122100,429819280,17820,17820,17820,17820,0
|
|
20230818,122000,429819280,17820,17820,17820,17820,0
|
|
20230818,121900,429819280,17820,17820,17820,17820,0
|
|
20230818,121800,429819280,17820,17820,17820,17820,0
|
|
20230818,121700,429819280,17820,17820,17820,17820,49
|
|
20230818,121600,428946100,17820,17820,17820,17820,0
|
|
20230818,121500,428946100,17820,17820,17820,17820,2
|
|
20230818,121400,428910460,17830,17830,17830,17830,1
|
|
20230818,121300,428892630,17850,17850,17850,17850,0
|
|
20230818,121200,428892630,17850,17830,17850,17830,202
|
|
20230818,121100,425290940,17830,17830,17830,17830,0
|
|
20230818,121000,425290940,17830,17820,17830,17820,6
|
|
20230818,120900,425184010,17820,17810,17820,17810,65
|
|
20230818,120800,424026310,17810,17810,17810,17810,3
|
|
20230818,120700,423972880,17810,17810,17810,17810,200
|
|
20230818,120600,420410880,17810,17800,17810,17800,66
|
|
20230818,120500,419235970,17830,17830,17830,17830,0
|
|
20230818,120400,419235970,17830,17830,17830,17830,0
|
|
20230818,120300,419235970,17830,17830,17830,17830,0
|
|
20230818,120200,419235970,17830,17830,17830,17830,0
|
|
20230818,120100,419235970,17830,17750,17830,17680,147
|
|
20230818,120000,416635730,17840,17840,17840,17840,2
|
|
20230818,115900,416600050,17860,17860,17860,17860,0
|
|
20230818,115800,416600050,17860,17860,17860,17860,0
|
|
20230818,115700,416600050,17860,17860,17860,17860,0
|
|
20230818,115600,416600050,17860,17850,17860,17800,16
|
|
20230818,115500,416314790,17860,17860,17860,17860,1
|
|
20230818,115400,416296930,17830,17840,17870,17830,45
|
|
20230818,115300,415494120,17890,17830,17890,17830,358
|
|
20230818,115200,409107330,17830,17810,17830,17800,256
|
|
20230818,115100,404549280,17830,17800,17830,17800,120
|
|
20230818,115000,402413150,17800,17740,17800,17740,21
|
|
20230818,114900,402040410,17740,17740,17740,17740,386
|
|
20230818,114800,395192770,17790,17800,17800,17740,33
|
|
20230818,114700,394607190,17740,17740,17740,17740,13
|
|
20230818,114600,394376570,17840,17840,17840,17840,0
|
|
20230818,114500,394376570,17840,17840,17840,17840,0
|
|
20230818,114400,394376570,17840,17840,17840,17840,0
|
|
20230818,114300,394376570,17840,17840,17840,17840,0
|
|
20230818,114200,394376570,17840,17840,17840,17840,0
|
|
20230818,114100,394376570,17840,17840,17840,17840,0
|
|
20230818,114000,394376570,17840,17840,17840,17840,0
|
|
20230818,113900,394376570,17840,17840,17840,17840,0
|
|
20230818,113800,394376570,17840,17830,17840,17830,5
|
|
20230818,113700,394287380,17840,17840,17840,17840,2
|
|
20230818,113600,394251700,17850,17850,17850,17770,37
|
|
20230818,113500,393592530,17860,17860,17860,17860,42
|
|
20230818,113400,392842410,17790,17790,17790,17790,50
|
|
20230818,113300,391952910,17790,17770,17790,17770,71
|
|
20230818,113200,390691190,17750,17750,17750,17750,300
|
|
20230818,113100,385366190,17750,17750,17750,17750,62
|
|
20230818,113000,384265690,17760,17760,17760,17760,0
|
|
20230818,112900,384265690,17760,17750,17760,17750,50
|
|
20230818,112800,383377890,17760,17760,17760,17760,87
|
|
20230818,112700,381832770,17650,17770,17770,17650,22
|
|
20230818,112600,381443830,17730,17730,17730,17730,10
|
|
20230818,112500,381266530,17730,17730,17730,17730,5
|
|
20230818,112400,381177880,17770,17720,17770,17720,55
|
|
20230818,112300,380201770,17720,17720,17720,17720,11
|
|
20230818,112200,380006850,17720,17690,17720,17690,2
|
|
20230818,112100,379971440,17730,17730,17730,17730,1
|
|
20230818,112000,379953710,17700,17700,17700,17700,53
|
|
20230818,111900,379015610,17700,17640,17700,17640,434
|
|
20230818,111800,371349550,17640,17640,17640,17640,1
|
|
20230818,111700,371331910,17640,17640,17640,17640,0
|
|
20230818,111600,371331910,17640,17640,17640,17640,18
|
|
20230818,111500,371014390,17640,17640,17640,17640,2
|
|
20230818,111400,370979110,17640,17640,17640,17640,1
|
|
20230818,111300,370961470,17640,17550,17640,17550,11
|
|
20230818,111200,370768330,17640,17610,17640,17540,296
|
|
20230818,111100,365568190,17610,17630,17640,17610,31
|
|
20230818,111000,365022140,17640,17640,17640,17640,0
|
|
20230818,110900,365022140,17640,17610,17640,17610,41
|
|
20230818,110800,364299870,17610,17530,17610,17530,3
|
|
20230818,110700,364247200,17530,17620,17620,17530,202
|
|
20230818,110600,360688060,17640,17640,17640,17640,0
|
|
20230818,110500,360688060,17640,17640,17640,17640,1
|
|
20230818,110400,360670420,17660,17660,17660,17660,80
|
|
20230818,110300,359257620,17660,17660,17660,17660,20
|
|
20230818,110200,358904420,17660,17660,17660,17660,28
|
|
20230818,110100,358409940,17670,17640,17670,17640,252
|
|
20230818,110000,353964630,17680,17670,17680,17640,545
|
|
20230818,105900,344335350,17700,17790,17790,17670,14
|
|
20230818,105800,344087570,17670,17790,17900,17670,691
|
|
20230818,105700,331855550,17910,17830,17910,17800,306
|
|
20230818,105600,326406290,17920,17810,17920,17810,129
|
|
20230818,105500,324096810,17950,17960,17960,17790,62
|
|
20230818,105400,322984030,17960,17740,17970,17710,1217
|
|
20230818,105300,301287120,17710,17670,17710,17670,501
|
|
20230818,105200,292419260,17670,17570,17670,17570,1072
|
|
20230818,105100,273550570,17570,17450,17570,17450,103
|
|
20230818,105000,271753100,17580,17580,17580,17580,3
|
|
20230818,104900,271700360,17590,17440,17590,17440,507
|
|
20230818,104800,262858130,17610,17590,17610,17420,318
|
|
20230818,104700,257303650,17600,17600,17600,17600,0
|
|
20230818,104600,257303650,17600,17510,17600,17510,421
|
|
20230818,104500,249911640,17400,17480,17480,17400,60
|
|
20230818,104400,248863060,17530,17530,17530,17530,0
|
|
20230818,104300,248863060,17530,17520,17530,17520,15
|
|
20230818,104200,248600200,17540,17540,17540,17540,0
|
|
20230818,104100,248600200,17540,17510,17540,17510,252
|
|
20230818,104000,244187590,17510,17470,17510,17470,5
|
|
20230818,103900,244100180,17460,17450,17460,17450,22
|
|
20230818,103800,243716180,17440,17380,17440,17380,32
|
|
20230818,103700,243158160,17450,17450,17450,17450,1
|
|
20230818,103600,243140710,17380,17440,17440,17380,358
|
|
20230818,103500,236915070,17440,17470,17470,17440,110
|
|
20230818,103400,234995190,17450,17370,17450,17370,221
|
|
20230818,103300,231154770,17360,17460,17460,17360,3
|
|
20230818,103200,231102490,17460,17460,17460,17460,0
|
|
20230818,103100,231102490,17460,17400,17460,17400,60
|
|
20230818,103000,230055340,17460,17470,17470,17320,3
|
|
20230818,102900,230003090,17350,17490,17490,17350,51
|
|
20230818,102800,229117700,17370,17370,17370,17370,1
|
|
20230818,102700,229100330,17510,17470,17510,17350,8
|
|
20230818,102600,228960980,17530,17530,17530,17530,0
|
|
20230818,102500,228960980,17530,17530,17530,17530,1
|
|
20230818,102400,228943450,17480,17480,17480,17480,52
|
|
20230818,102300,228034490,17560,17480,17560,17480,160
|
|
20230818,102200,225233090,17610,17610,17610,17610,0
|
|
20230818,102100,225233090,17610,17560,17610,17500,188
|
|
20230818,102000,221936240,17560,17490,17560,17490,216
|
|
20230818,101900,218151340,17500,17330,17500,17330,1120
|
|
20230818,101800,198683160,17330,17320,17330,17290,97
|
|
20230818,101700,197005840,17320,17320,17320,17320,0
|
|
20230818,101600,197005840,17320,17320,17320,17320,1
|
|
20230818,101500,196988520,17300,17300,17300,17300,29
|
|
20230818,101400,196486820,17340,17340,17340,17340,0
|
|
20230818,101300,196486820,17340,17190,17340,17190,100
|
|
20230818,101200,194766550,17260,17230,17260,17130,271
|
|
20230818,101100,190098920,17230,17220,17230,17220,156
|
|
20230818,101000,187411910,17220,17210,17220,17210,5
|
|
20230818,100900,187325850,17110,17210,17210,17110,2
|
|
20230818,100800,187291530,17100,17100,17100,17100,554
|
|
20230818,100700,177818130,17100,17130,17130,17100,481
|
|
20230818,100600,169586640,17220,17120,17220,17120,2
|
|
20230818,100500,169552300,17220,17220,17220,17220,5
|
|
20230818,100400,169466200,17230,17170,17230,17120,85
|
|
20230818,100300,168008460,17230,17230,17230,17230,0
|
|
20230818,100200,168008460,17230,17230,17230,17230,0
|
|
20230818,100100,168008460,17230,17230,17230,17230,3
|
|
20230818,100000,167956770,17230,17230,17230,17230,105
|
|
20230818,095900,166147620,17190,17150,17190,17150,3
|
|
20230818,095800,166096100,17190,17190,17190,17190,4
|
|
20230818,095700,166027340,17200,17210,17210,17200,37
|
|
20230818,095600,165390740,17220,17230,17230,17220,90
|
|
20230818,095500,163840740,17250,17250,17250,17250,2
|
|
20230818,095400,163806240,17210,17210,17210,17210,0
|
|
20230818,095300,163806240,17210,17210,17210,17210,10
|
|
20230818,095200,163634140,17260,17260,17260,17260,1
|
|
20230818,095100,163616880,17240,17140,17240,17140,643
|
|
20230818,095000,152545770,17200,17230,17230,17200,36
|
|
20230818,094900,151925580,17230,17170,17230,17100,1278
|
|
20230818,094800,130058580,17240,17240,17240,17240,47
|
|
20230818,094700,129248300,17240,17240,17240,17100,1022
|
|
20230818,094600,111750860,17220,17190,17220,17190,357
|
|
20230818,094500,105608560,17190,17180,17190,17120,361
|
|
20230818,094400,99417970,17180,17120,17180,17120,31
|
|
20230818,094300,98887190,17110,17110,17110,17110,0
|
|
20230818,094200,98887190,17110,17100,17110,17100,32
|
|
20230818,094100,98339930,17100,17100,17200,17100,196
|
|
20230818,094000,94988140,17100,17110,17110,17100,493
|
|
20230818,093900,86555630,17200,17200,17200,17200,1
|
|
20230818,093800,86538430,17220,17220,17220,17220,0
|
|
20230818,093700,86538430,17220,17110,17220,17110,55
|
|
20230818,093600,85591880,17230,17230,17230,17230,0
|
|
20230818,093500,85591880,17230,17150,17230,17110,364
|
|
20230818,093400,79355980,17150,17150,17150,17150,35
|
|
20230818,093300,78755730,17140,17140,17140,17140,100
|
|
20230818,093200,77041730,17140,17140,17140,17140,5
|
|
20230818,093100,76956030,17260,17210,17260,17130,3
|
|
20230818,093000,76904430,17130,17150,17150,17130,118
|
|
20230818,092900,74881490,17150,17210,17210,17150,176
|
|
20230818,092800,71861700,17200,17270,17270,17200,772
|
|
20230818,092700,58562580,17260,17260,17260,17260,50
|
|
20230818,092600,57699580,17330,17350,17380,17330,43
|
|
20230818,092500,56953800,17350,17370,17370,17350,40
|
|
20230818,092400,56259500,17380,17380,17380,17380,11
|
|
20230818,092300,56068320,17390,17390,17390,17390,0
|
|
20230818,092200,56068320,17390,17390,17390,17390,30
|
|
20230818,092100,55546620,17390,17390,17390,17390,1
|
|
20230818,092000,55529230,17240,17300,17300,17240,110
|
|
20230818,091900,53632410,17400,17390,17400,17390,20
|
|
20230818,091800,53284530,17400,17400,17400,17400,1
|
|
20230818,091700,53267130,17400,17400,17400,17400,0
|
|
20230818,091600,53267130,17400,17380,17400,17380,259
|
|
20230818,091500,48761330,17400,17390,17400,17390,6
|
|
20230818,091400,48656960,17390,17390,17390,17390,2
|
|
20230818,091300,48622180,17400,17350,17400,17350,200
|
|
20230818,091200,45146650,17200,17360,17360,17200,113
|
|
20230818,091100,43202520,17210,17220,17220,17210,98
|
|
20230818,091000,41515820,17380,17380,17380,17380,24
|
|
20230818,090900,41098700,17380,17380,17380,17380,0
|
|
20230818,090800,41098700,17380,17210,17380,17210,155
|
|
20230818,090700,38411600,17380,17370,17380,17370,13
|
|
20230818,090600,38185670,17210,17400,17410,17210,449
|
|
20230818,090500,30408940,17400,17230,17400,17230,71
|
|
20230818,090400,29178640,17220,17400,17400,17220,128
|
|
20230818,090300,26974300,17220,17260,17260,17220,90
|
|
20230818,090200,25423810,17400,17410,17410,17400,71
|
|
20230818,090100,24188400,17410,17460,17460,17410,24
|
|
20230818,090000,23770510,17230,17220,17560,17220,1178
|