643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194000,1116100100,5900,5900,5900,5900,3227
|
|
20230818,193900,1116100100,5900,5900,5900,5900,0
|
|
20230818,193800,1116100100,5900,5900,5900,5900,0
|
|
20230818,193700,1116100100,5900,5900,5900,5900,0
|
|
20230818,193600,1116100100,5900,5900,5900,5900,0
|
|
20230818,193500,1116100100,5900,5900,5900,5900,0
|
|
20230818,193400,1116100100,5900,5900,5900,5900,0
|
|
20230818,193300,1116100100,5900,5900,5900,5900,0
|
|
20230818,193200,1116100100,5900,5900,5900,5900,0
|
|
20230818,193100,1116100100,5900,5900,5900,5900,0
|
|
20230818,193000,1116100100,5900,5900,5900,5900,0
|
|
20230818,192900,1116100100,5900,5900,5900,5900,0
|
|
20230818,192800,1116100100,5900,5900,5900,5900,0
|
|
20230818,192700,1116100100,5900,5900,5900,5900,0
|
|
20230818,192600,1116100100,5900,5900,5900,5900,0
|
|
20230818,192500,1116100100,5900,5900,5900,5900,0
|
|
20230818,192400,1116100100,5900,5900,5900,5900,0
|
|
20230818,192300,1116100100,5900,5900,5900,5900,0
|
|
20230818,192200,1116100100,5900,5900,5900,5900,0
|
|
20230818,192100,1116100100,5900,5900,5900,5900,0
|
|
20230818,192000,1116100100,5900,5900,5900,5900,0
|
|
20230818,191900,1116100100,5900,5900,5900,5900,0
|
|
20230818,191800,1116100100,5900,5900,5900,5900,0
|
|
20230818,191700,1116100100,5900,5900,5900,5900,0
|
|
20230818,191600,1116100100,5900,5900,5900,5900,0
|
|
20230818,191500,1116100100,5900,5900,5900,5900,0
|
|
20230818,191400,1116100100,5900,5900,5900,5900,0
|
|
20230818,191300,1116100100,5900,5900,5900,5900,0
|
|
20230818,191200,1116100100,5900,5900,5900,5900,0
|
|
20230818,191100,1116100100,5900,5900,5900,5900,0
|
|
20230818,191000,1116100100,5900,5900,5900,5900,3227
|
|
20230818,190900,1116100100,5900,5900,5900,5900,0
|
|
20230818,190800,1116100100,5900,5900,5900,5900,0
|
|
20230818,190700,1116100100,5900,5900,5900,5900,0
|
|
20230818,190600,1116100100,5900,5900,5900,5900,0
|
|
20230818,190500,1116100100,5900,5900,5900,5900,0
|
|
20230818,190400,1116100100,5900,5900,5900,5900,0
|
|
20230818,190300,1116100100,5900,5900,5900,5900,0
|
|
20230818,190200,1116100100,5900,5900,5900,5900,0
|
|
20230818,190100,1116100100,5900,5900,5900,5900,0
|
|
20230818,190000,1116100100,5900,5900,5900,5900,0
|
|
20230818,185900,1116100100,5900,5900,5900,5900,0
|
|
20230818,185800,1116100100,5900,5900,5900,5900,0
|
|
20230818,185700,1116100100,5900,5900,5900,5900,0
|
|
20230818,185600,1116100100,5900,5900,5900,5900,0
|
|
20230818,185500,1116100100,5900,5900,5900,5900,0
|
|
20230818,185400,1116100100,5900,5900,5900,5900,0
|
|
20230818,185300,1116100100,5900,5900,5900,5900,0
|
|
20230818,185200,1116100100,5900,5900,5900,5900,0
|
|
20230818,185100,1116100100,5900,5900,5900,5900,0
|
|
20230818,185000,1116100100,5900,5900,5900,5900,0
|
|
20230818,184900,1116100100,5900,5900,5900,5900,0
|
|
20230818,184800,1116100100,5900,5900,5900,5900,0
|
|
20230818,184700,1116100100,5900,5900,5900,5900,0
|
|
20230818,184600,1116100100,5900,5900,5900,5900,0
|
|
20230818,184500,1116100100,5900,5900,5900,5900,0
|
|
20230818,184400,1116100100,5900,5900,5900,5900,0
|
|
20230818,184300,1116100100,5900,5900,5900,5900,0
|
|
20230818,184200,1116100100,5900,5900,5900,5900,0
|
|
20230818,184100,1116100100,5900,5900,5900,5900,0
|
|
20230818,184000,1116100100,5900,5900,5900,5900,3227
|
|
20230818,183900,1116100100,5900,5900,5900,5900,0
|
|
20230818,183800,1116100100,5900,5900,5900,5900,0
|
|
20230818,183700,1116100100,5900,5900,5900,5900,0
|
|
20230818,183600,1116100100,5900,5900,5900,5900,0
|
|
20230818,183500,1116100100,5900,5900,5900,5900,0
|
|
20230818,183400,1116100100,5900,5900,5900,5900,0
|
|
20230818,183300,1116100100,5900,5900,5900,5900,0
|
|
20230818,183200,1116100100,5900,5900,5900,5900,0
|
|
20230818,183100,1116100100,5900,5900,5900,5900,0
|
|
20230818,183000,1116100100,5900,5900,5900,5900,0
|
|
20230818,182900,1116100100,5900,5900,5900,5900,0
|
|
20230818,182800,1116100100,5900,5900,5900,5900,0
|
|
20230818,182700,1116100100,5900,5900,5900,5900,0
|
|
20230818,182600,1116100100,5900,5900,5900,5900,0
|
|
20230818,182500,1116100100,5900,5900,5900,5900,0
|
|
20230818,182400,1116100100,5900,5900,5900,5900,0
|
|
20230818,182300,1116100100,5900,5900,5900,5900,0
|
|
20230818,182200,1116100100,5900,5900,5900,5900,0
|
|
20230818,182100,1116100100,5900,5900,5900,5900,0
|
|
20230818,182000,1116100100,5900,5900,5900,5900,0
|
|
20230818,181900,1116100100,5900,5900,5900,5900,0
|
|
20230818,181800,1116100100,5900,5900,5900,5900,0
|
|
20230818,181700,1116100100,5900,5900,5900,5900,0
|
|
20230818,181600,1116100100,5900,5900,5900,5900,0
|
|
20230818,181500,1116100100,5900,5900,5900,5900,0
|
|
20230818,181400,1116100100,5900,5900,5900,5900,0
|
|
20230818,181300,1116100100,5900,5900,5900,5900,0
|
|
20230818,181200,1116100100,5900,5900,5900,5900,0
|
|
20230818,181100,1116100100,5900,5900,5900,5900,0
|
|
20230818,181000,1116100100,5900,5900,5900,5900,3227
|
|
20230818,180900,1116100100,5900,5900,5900,5900,0
|
|
20230818,180800,1116100100,5900,5900,5900,5900,0
|
|
20230818,180700,1116100100,5900,5900,5900,5900,0
|
|
20230818,180600,1116100100,5900,5900,5900,5900,0
|
|
20230818,180500,1116100100,5900,5900,5900,5900,0
|
|
20230818,180400,1116100100,5900,5900,5900,5900,0
|
|
20230818,180300,1116100100,5900,5900,5900,5900,0
|
|
20230818,180200,1116100100,5900,5900,5900,5900,0
|
|
20230818,180100,1116100100,5900,5900,5900,5900,0
|
|
20230818,180000,1116100100,5900,5900,5900,5900,0
|
|
20230818,175900,1116100100,5900,5900,5900,5900,0
|
|
20230818,175800,1116100100,5900,5900,5900,5900,0
|
|
20230818,175700,1116100100,5900,5900,5900,5900,0
|
|
20230818,175600,1116100100,5900,5900,5900,5900,0
|
|
20230818,175500,1116100100,5900,5900,5900,5900,0
|
|
20230818,175400,1116100100,5900,5900,5900,5900,0
|
|
20230818,175300,1116100100,5900,5900,5900,5900,0
|
|
20230818,175200,1116100100,5900,5900,5900,5900,0
|
|
20230818,175100,1116100100,5900,5900,5900,5900,0
|
|
20230818,175000,1116100100,5900,5900,5900,5900,0
|
|
20230818,174900,1116100100,5900,5900,5900,5900,0
|
|
20230818,174800,1116100100,5900,5900,5900,5900,0
|
|
20230818,174700,1116100100,5900,5900,5900,5900,0
|
|
20230818,174600,1116100100,5900,5900,5900,5900,0
|
|
20230818,174500,1116100100,5900,5900,5900,5900,0
|
|
20230818,174400,1116100100,5900,5900,5900,5900,0
|
|
20230818,174300,1116100100,5900,5900,5900,5900,0
|
|
20230818,174200,1116100100,5900,5900,5900,5900,0
|
|
20230818,174100,1116100100,5900,5900,5900,5900,0
|
|
20230818,174000,1116100100,5900,5900,5900,5900,3227
|
|
20230818,173900,1116100100,5900,5900,5900,5900,0
|
|
20230818,173800,1116100100,5900,5900,5900,5900,0
|
|
20230818,173700,1116100100,5900,5900,5900,5900,0
|
|
20230818,173600,1116100100,5900,5900,5900,5900,0
|
|
20230818,173500,1116100100,5900,5900,5900,5900,0
|
|
20230818,173400,1116100100,5900,5900,5900,5900,0
|
|
20230818,173300,1116100100,5900,5900,5900,5900,0
|
|
20230818,173200,1116100100,5900,5900,5900,5900,0
|
|
20230818,173100,1116100100,5900,5900,5900,5900,0
|
|
20230818,173000,1116100100,5900,5900,5900,5900,0
|
|
20230818,172900,1116100100,5900,5900,5900,5900,0
|
|
20230818,172800,1116100100,5900,5900,5900,5900,0
|
|
20230818,172700,1116100100,5900,5900,5900,5900,0
|
|
20230818,172600,1116100100,5900,5900,5900,5900,0
|
|
20230818,172500,1116100100,5900,5900,5900,5900,0
|
|
20230818,172400,1116100100,5900,5900,5900,5900,0
|
|
20230818,172300,1116100100,5900,5900,5900,5900,0
|
|
20230818,172200,1116100100,5900,5900,5900,5900,0
|
|
20230818,172100,1116100100,5900,5900,5900,5900,0
|
|
20230818,172000,1116100100,5900,5900,5900,5900,0
|
|
20230818,171900,1116100100,5900,5900,5900,5900,0
|
|
20230818,171800,1116100100,5900,5900,5900,5900,0
|
|
20230818,171700,1116100100,5900,5900,5900,5900,0
|
|
20230818,171600,1116100100,5900,5900,5900,5900,0
|
|
20230818,171500,1116100100,5900,5900,5900,5900,0
|
|
20230818,171400,1116100100,5900,5900,5900,5900,0
|
|
20230818,171300,1116100100,5900,5900,5900,5900,0
|
|
20230818,171200,1116100100,5900,5900,5900,5900,0
|
|
20230818,171100,1116100100,5900,5900,5900,5900,0
|
|
20230818,171000,1116100100,5900,5900,5900,5900,3227
|
|
20230818,170900,1116100100,5900,5900,5900,5900,0
|
|
20230818,170800,1116100100,5900,5900,5900,5900,0
|
|
20230818,170700,1116100100,5900,5900,5900,5900,0
|
|
20230818,170600,1116100100,5900,5900,5900,5900,0
|
|
20230818,170500,1116100100,5900,5900,5900,5900,0
|
|
20230818,170400,1116100100,5900,5900,5900,5900,0
|
|
20230818,170300,1116100100,5900,5900,5900,5900,0
|
|
20230818,170200,1116100100,5900,5900,5900,5900,0
|
|
20230818,170100,1116100100,5900,5900,5900,5900,0
|
|
20230818,170000,1116100100,5900,5900,5900,5900,0
|
|
20230818,165900,1116100100,5900,5900,5900,5900,0
|
|
20230818,165800,1116100100,5900,5900,5900,5900,0
|
|
20230818,165700,1116100100,5900,5900,5900,5900,0
|
|
20230818,165600,1116100100,5900,5900,5900,5900,0
|
|
20230818,165500,1116100100,5900,5900,5900,5900,0
|
|
20230818,165400,1116100100,5900,5900,5900,5900,0
|
|
20230818,165300,1116100100,5900,5900,5900,5900,0
|
|
20230818,165200,1116100100,5900,5900,5900,5900,0
|
|
20230818,165100,1116100100,5900,5900,5900,5900,0
|
|
20230818,165000,1116100100,5900,5900,5900,5900,0
|
|
20230818,164900,1116100100,5900,5900,5900,5900,0
|
|
20230818,164800,1116100100,5900,5900,5900,5900,0
|
|
20230818,164700,1116100100,5900,5900,5900,5900,0
|
|
20230818,164600,1116100100,5900,5900,5900,5900,0
|
|
20230818,164500,1116100100,5900,5900,5900,5900,0
|
|
20230818,164400,1116100100,5900,5900,5900,5900,0
|
|
20230818,164300,1116100100,5900,5900,5900,5900,0
|
|
20230818,164200,1116100100,5900,5900,5900,5900,0
|
|
20230818,164100,1116100100,5900,5900,5900,5900,0
|
|
20230818,164000,1116100100,5900,5900,5900,5900,3227
|
|
20230818,163900,1116100100,5900,5900,5900,5900,0
|
|
20230818,163800,1116100100,5900,5900,5900,5900,0
|
|
20230818,163700,1116100100,5900,5900,5900,5900,0
|
|
20230818,163600,1116100100,5900,5900,5900,5900,0
|
|
20230818,163500,1116100100,5900,5900,5900,5900,0
|
|
20230818,163400,1116100100,5900,5900,5900,5900,0
|
|
20230818,163300,1116100100,5900,5900,5900,5900,0
|
|
20230818,163200,1116100100,5900,5900,5900,5900,0
|
|
20230818,163100,1116100100,5900,5900,5900,5900,0
|
|
20230818,163000,1116100100,5900,5900,5900,5900,0
|
|
20230818,162900,1116100100,5900,5900,5900,5900,0
|
|
20230818,162800,1116100100,5900,5900,5900,5900,0
|
|
20230818,162700,1116100100,5900,5900,5900,5900,0
|
|
20230818,162600,1116100100,5900,5900,5900,5900,0
|
|
20230818,162500,1116100100,5900,5900,5900,5900,0
|
|
20230818,162400,1116100100,5900,5900,5900,5900,0
|
|
20230818,162300,1116100100,5900,5900,5900,5900,0
|
|
20230818,162200,1116100100,5900,5900,5900,5900,0
|
|
20230818,162100,1116100100,5900,5900,5900,5900,0
|
|
20230818,162000,1116100100,5900,5900,5900,5900,0
|
|
20230818,161900,1116100100,5900,5900,5900,5900,0
|
|
20230818,161800,1116100100,5900,5900,5900,5900,0
|
|
20230818,161700,1116100100,5900,5900,5900,5900,0
|
|
20230818,161600,1116100100,5900,5900,5900,5900,0
|
|
20230818,161500,1116100100,5900,5900,5900,5900,0
|
|
20230818,161400,1116100100,5900,5900,5900,5900,0
|
|
20230818,161300,1116100100,5900,5900,5900,5900,0
|
|
20230818,161200,1116100100,5900,5900,5900,5900,0
|
|
20230818,161100,1116100100,5900,5900,5900,5900,0
|
|
20230818,161000,1116100100,5900,5900,5900,5900,3227
|
|
20230818,160900,1116100100,5900,5900,5900,5900,0
|
|
20230818,160800,1116100100,5900,5900,5900,5900,0
|
|
20230818,160700,1116100100,5900,5900,5900,5900,0
|
|
20230818,160600,1116100100,5900,5900,5900,5900,0
|
|
20230818,160500,1116100100,5900,5900,5900,5900,0
|
|
20230818,160400,1116100100,5900,5900,5900,5900,0
|
|
20230818,160300,1116100100,5900,5900,5900,5900,0
|
|
20230818,160200,1116100100,5900,5900,5900,5900,0
|
|
20230818,160100,1116100100,5900,5900,5900,5900,0
|
|
20230818,160000,1116100100,5900,5900,5900,5900,0
|
|
20230818,155900,1116100100,5900,5900,5900,5900,0
|
|
20230818,155800,1116100100,5900,5900,5900,5900,0
|
|
20230818,155700,1116100100,5900,5900,5900,5900,0
|
|
20230818,155600,1116100100,5900,5900,5900,5900,0
|
|
20230818,155500,1116100100,5900,5900,5900,5900,0
|
|
20230818,155400,1116100100,5900,5900,5900,5900,0
|
|
20230818,155300,1116100100,5900,5900,5900,5900,0
|
|
20230818,155200,1116100100,5900,5900,5900,5900,0
|
|
20230818,155100,1116100100,5900,5900,5900,5900,0
|
|
20230818,155000,1116100100,5900,5900,5900,5900,0
|
|
20230818,154900,1116100100,5900,5900,5900,5900,0
|
|
20230818,154800,1116100100,5900,5900,5900,5900,0
|
|
20230818,154700,1116100100,5900,5900,5900,5900,0
|
|
20230818,154600,1116100100,5900,5900,5900,5900,0
|
|
20230818,154500,1116100100,5900,5900,5900,5900,0
|
|
20230818,154400,1116100100,5900,5900,5900,5900,0
|
|
20230818,154300,1116100100,5900,5900,5900,5900,0
|
|
20230818,154200,1116100100,5900,5900,5900,5900,0
|
|
20230818,154100,1116100100,5900,5900,5900,5900,0
|
|
20230818,154000,1116100100,5900,5900,5900,5900,3227
|
|
20230818,153900,1116100100,5900,5900,5900,5900,0
|
|
20230818,153800,1116100100,5900,5900,5900,5900,0
|
|
20230818,153700,1116100100,5900,5900,5900,5900,0
|
|
20230818,153600,1116100100,5900,5900,5900,5900,0
|
|
20230818,153500,1116100100,5900,5900,5900,5900,0
|
|
20230818,153400,1116100100,5900,5900,5900,5900,0
|
|
20230818,153300,1116100100,5900,5900,5900,5900,0
|
|
20230818,153200,1116100100,5900,5900,5900,5900,0
|
|
20230818,153100,1116100100,5900,5900,5900,5900,0
|
|
20230818,153000,1116100100,5900,5900,5900,5900,3227
|
|
20230818,152900,1097060800,5860,5860,5860,5860,0
|
|
20230818,152800,1097060800,5860,5860,5860,5860,0
|
|
20230818,152700,1097060800,5860,5860,5860,5860,0
|
|
20230818,152600,1097060800,5860,5860,5860,5860,0
|
|
20230818,152500,1097060800,5860,5860,5860,5860,0
|
|
20230818,152400,1097060800,5860,5860,5860,5860,0
|
|
20230818,152300,1097060800,5860,5860,5860,5860,0
|
|
20230818,152200,1097060800,5860,5860,5860,5860,0
|
|
20230818,152100,1097060800,5860,5860,5860,5860,0
|
|
20230818,152000,1097060800,5860,5860,5860,5860,0
|
|
20230818,151900,1097060800,5860,5880,5920,5860,165
|
|
20230818,151800,1096091460,5890,5940,6000,5890,1724
|
|
20230818,151700,1085799110,5940,5830,5940,5830,7707
|
|
20230818,151600,1040576280,5840,5840,5840,5840,214
|
|
20230818,151500,1039326520,5840,5830,5840,5830,330
|
|
20230818,151400,1037401980,5830,5830,5830,5810,1109
|
|
20230818,151300,1030946220,5830,5850,5850,5830,1119
|
|
20230818,151200,1024413370,5850,5860,5860,5850,666
|
|
20230818,151100,1020517020,5850,5850,5850,5850,180
|
|
20230818,151000,1019464020,5850,5860,5860,5850,243
|
|
20230818,150900,1018042430,5860,5860,5870,5860,182
|
|
20230818,150800,1016975560,5860,5860,5860,5860,0
|
|
20230818,150700,1016975560,5860,5880,5880,5860,621
|
|
20230818,150600,1013324840,5880,5880,5880,5870,1052
|
|
20230818,150500,1007139310,5880,5870,5890,5870,926
|
|
20230818,150400,1001691340,5860,5870,5880,5860,390
|
|
20230818,150300,999401840,5880,5870,5880,5870,136
|
|
20230818,150200,998602740,5890,5830,5890,5830,1233
|
|
20230818,150100,991380120,5840,5830,5840,5830,685
|
|
20230818,150000,987385600,5820,5820,5820,5820,40
|
|
20230818,145900,987152800,5820,5820,5830,5820,129
|
|
20230818,145800,986401080,5820,5820,5830,5820,240
|
|
20230818,145700,985002280,5830,5820,5830,5820,24
|
|
20230818,145600,984862560,5830,5830,5830,5820,60
|
|
20230818,145500,984512960,5830,5830,5830,5830,398
|
|
20230818,145400,982192620,5820,5820,5820,5820,40
|
|
20230818,145300,981959820,5820,5830,5830,5820,120
|
|
20230818,145200,981260420,5830,5820,5830,5820,122
|
|
20230818,145100,980549360,5840,5810,5840,5810,388
|
|
20230818,145000,978288720,5820,5820,5830,5810,1417
|
|
20230818,144900,970047490,5830,5820,5830,5820,652
|
|
20230818,144800,966251820,5820,5820,5830,5820,397
|
|
20230818,144700,963940710,5830,5820,5830,5820,343
|
|
20230818,144600,961942240,5820,5810,5820,5810,375
|
|
20230818,144500,959760140,5820,5820,5820,5820,312
|
|
20230818,144400,957944300,5820,5820,5830,5820,1237
|
|
20230818,144300,950733100,5820,5820,5820,5820,267
|
|
20230818,144200,949179160,5830,5830,5830,5820,54
|
|
20230818,144100,948864540,5820,5820,5820,5820,40
|
|
20230818,144000,948631740,5820,5820,5820,5820,169
|
|
20230818,143900,947648160,5820,5820,5820,5820,40
|
|
20230818,143800,947415360,5820,5820,5830,5820,112
|
|
20230818,143700,946763510,5820,5820,5820,5820,126
|
|
20230818,143600,946030190,5820,5820,5820,5820,234
|
|
20230818,143500,944668310,5820,5820,5820,5820,76
|
|
20230818,143400,944225990,5820,5820,5820,5820,60
|
|
20230818,143300,943876790,5820,5820,5820,5820,70
|
|
20230818,143200,943469390,5820,5820,5820,5820,59
|
|
20230818,143100,943126010,5820,5820,5820,5820,82
|
|
20230818,143000,942648770,5820,5810,5820,5810,404
|
|
20230818,142900,940297880,5810,5820,5820,5810,32
|
|
20230818,142800,940111840,5820,5820,5820,5820,483
|
|
20230818,142700,937300780,5820,5840,5840,5820,238
|
|
20230818,142600,935911400,5840,5830,5840,5820,255
|
|
20230818,142500,934423980,5820,5810,5820,5810,1321
|
|
20230818,142400,926744130,5820,5820,5820,5810,166
|
|
20230818,142300,925778210,5820,5820,5830,5810,1015
|
|
20230818,142200,919867770,5820,5820,5830,5820,443
|
|
20230818,142100,917289100,5830,5820,5830,5820,30
|
|
20230818,142000,917114400,5820,5820,5820,5820,60
|
|
20230818,141900,916765200,5830,5820,5830,5810,403
|
|
20230818,141800,914422570,5820,5830,5840,5810,1913
|
|
20230818,141700,903273900,5820,5830,5830,5820,71
|
|
20230818,141600,902860170,5820,5830,5830,5820,3295
|
|
20230818,141500,883665920,5820,5820,5820,5820,20
|
|
20230818,141400,883549520,5820,5830,5830,5820,472
|
|
20230818,141300,880801720,5830,5830,5830,5830,2234
|
|
20230818,141200,867777500,5830,5830,5840,5830,342
|
|
20230818,141100,865780640,5830,5840,5840,5830,424
|
|
20230818,141000,863304690,5830,5830,5840,5830,871
|
|
20230818,140900,858218470,5830,5830,5830,5830,21
|
|
20230818,140800,858096040,5840,5830,5840,5830,776
|
|
20230818,140700,853565620,5830,5840,5840,5830,234
|
|
20230818,140600,852199270,5840,5830,5840,5830,262
|
|
20230818,140500,850669610,5830,5840,5840,5830,149
|
|
20230818,140400,849799660,5840,5830,5840,5830,160
|
|
20230818,140300,848865680,5840,5850,5850,5830,6334
|
|
20230818,140200,811848830,5850,5850,5850,5850,21
|
|
20230818,140100,811725980,5850,5850,5860,5850,435
|
|
20230818,140000,809177420,5860,5860,5860,5860,112
|
|
20230818,135900,808521100,5860,5860,5860,5860,0
|
|
20230818,135800,808521100,5860,5860,5860,5860,10
|
|
20230818,135700,808462500,5860,5860,5860,5860,0
|
|
20230818,135600,808462500,5860,5860,5860,5860,74
|
|
20230818,135500,808028860,5860,5860,5860,5860,210
|
|
20230818,135400,806798260,5860,5860,5860,5860,0
|
|
20230818,135300,806798260,5860,5860,5860,5860,596
|
|
20230818,135200,803305700,5860,5860,5860,5860,500
|
|
20230818,135100,800375700,5860,5860,5860,5860,1130
|
|
20230818,135000,793753900,5870,5870,5870,5870,1
|
|
20230818,134900,793748030,5860,5860,5860,5860,0
|
|
20230818,134800,793748030,5860,5860,5860,5860,817
|
|
20230818,134700,788960410,5850,5850,5850,5850,165
|
|
20230818,134600,787995160,5860,5860,5860,5860,176
|
|
20230818,134500,786963800,5860,5860,5860,5860,31
|
|
20230818,134400,786782140,5860,5860,5860,5860,1214
|
|
20230818,134300,779668100,5860,5860,5860,5860,6
|
|
20230818,134200,779632940,5860,5860,5860,5860,460
|
|
20230818,134100,776937340,5870,5870,5870,5870,1
|
|
20230818,134000,776931470,5870,5870,5870,5870,0
|
|
20230818,133900,776931470,5870,5860,5870,5860,808
|
|
20230818,133800,772196280,5860,5860,5860,5860,1755
|
|
20230818,133700,761911980,5870,5870,5870,5870,0
|
|
20230818,133600,761911980,5870,5870,5870,5870,131
|
|
20230818,133500,761143010,5870,5880,5880,5870,123
|
|
20230818,133400,760420080,5880,5880,5880,5880,10
|
|
20230818,133300,760361280,5880,5880,5880,5880,185
|
|
20230818,133200,759273480,5880,5880,5880,5880,436
|
|
20230818,133100,756709800,5880,5880,5880,5880,196
|
|
20230818,133000,755557320,5870,5880,5880,5870,42
|
|
20230818,132900,755310370,5880,5880,5880,5880,3
|
|
20230818,132800,755292730,5870,5870,5870,5870,0
|
|
20230818,132700,755292730,5870,5870,5870,5870,40
|
|
20230818,132600,755057930,5870,5870,5870,5870,155
|
|
20230818,132500,754148080,5870,5870,5870,5870,74
|
|
20230818,132400,753713700,5870,5870,5870,5870,448
|
|
20230818,132300,751083940,5870,5870,5870,5870,0
|
|
20230818,132200,751083940,5870,5870,5870,5870,0
|
|
20230818,132100,751083940,5870,5870,5870,5870,1
|
|
20230818,132000,751078070,5870,5870,5870,5870,31
|
|
20230818,131900,750896100,5870,5880,5880,5870,145
|
|
20230818,131800,750043600,5870,5870,5870,5870,0
|
|
20230818,131700,750043600,5870,5880,5880,5870,31
|
|
20230818,131600,749861610,5880,5880,5880,5880,0
|
|
20230818,131500,749861610,5880,5890,5890,5880,12
|
|
20230818,131400,749790990,5900,5890,5900,5890,1151
|
|
20230818,131300,743007190,5880,5880,5880,5880,0
|
|
20230818,131200,743007190,5880,5880,5880,5880,302
|
|
20230818,131100,741231430,5890,5890,5890,5890,1
|
|
20230818,131000,741225540,5880,5870,5880,5870,980
|
|
20230818,130900,735472480,5870,5870,5870,5870,127
|
|
20230818,130800,734726990,5860,5870,5870,5860,12
|
|
20230818,130700,734656620,5870,5870,5870,5870,0
|
|
20230818,130600,734656620,5870,5870,5870,5870,0
|
|
20230818,130500,734656620,5870,5870,5870,5860,109
|
|
20230818,130400,734017680,5870,5870,5870,5870,85
|
|
20230818,130300,733518730,5870,5870,5870,5870,0
|
|
20230818,130200,733518730,5870,5870,5870,5870,43
|
|
20230818,130100,733266320,5860,5860,5860,5860,59
|
|
20230818,130000,732920580,5860,5860,5870,5860,481
|
|
20230818,125900,730100760,5860,5860,5860,5860,10
|
|
20230818,125800,730042160,5860,5850,5860,5850,100
|
|
20230818,125700,729456170,5860,5860,5860,5860,30
|
|
20230818,125600,729280370,5860,5860,5860,5860,28
|
|
20230818,125500,729116290,5860,5860,5860,5860,110
|
|
20230818,125400,728471690,5860,5850,5860,5850,1615
|
|
20230818,125300,719010190,5850,5860,5860,5850,305
|
|
20230818,125200,717225890,5850,5860,5860,5850,100
|
|
20230818,125100,716640380,5850,5850,5850,5850,200
|
|
20230818,125000,715470380,5850,5850,5850,5850,0
|
|
20230818,124900,715470380,5850,5860,5860,5850,1233
|
|
20230818,124800,708255530,5860,5860,5860,5860,0
|
|
20230818,124700,708255530,5860,5860,5860,5860,100
|
|
20230818,124600,707669530,5850,5860,5860,5850,4119
|
|
20230818,124500,683550930,5870,5870,5880,5870,1611
|
|
20230818,124400,674093560,5870,5870,5870,5870,477
|
|
20230818,124300,671293570,5870,5870,5870,5870,5
|
|
20230818,124200,671264220,5870,5860,5870,5860,90
|
|
20230818,124100,670736620,5870,5870,5870,5870,155
|
|
20230818,124000,669826770,5870,5870,5870,5870,0
|
|
20230818,123900,669826770,5870,5870,5870,5870,6
|
|
20230818,123800,669791550,5870,5870,5870,5870,100
|
|
20230818,123700,669204550,5870,5870,5870,5870,11
|
|
20230818,123600,669139980,5870,5870,5870,5870,121
|
|
20230818,123500,668429710,5870,5870,5870,5870,105
|
|
20230818,123400,667813360,5870,5870,5870,5870,0
|
|
20230818,123300,667813360,5870,5870,5870,5860,129
|
|
20230818,123200,667056430,5880,5880,5880,5880,5
|
|
20230818,123100,667027030,5870,5870,5870,5870,0
|
|
20230818,123000,667027030,5870,5870,5870,5870,193
|
|
20230818,122900,665894120,5890,5890,5890,5890,10
|
|
20230818,122800,665835220,5890,5890,5890,5890,0
|
|
20230818,122700,665835220,5890,5890,5890,5890,0
|
|
20230818,122600,665835220,5890,5870,5890,5870,1051
|
|
20230818,122500,659661420,5870,5870,5870,5870,0
|
|
20230818,122400,659661420,5870,5870,5870,5870,12
|
|
20230818,122300,659590980,5870,5870,5870,5870,5
|
|
20230818,122200,659561630,5870,5870,5870,5870,300
|
|
20230818,122100,657800630,5870,5870,5870,5870,201
|
|
20230818,122000,656620760,5870,5870,5870,5870,104
|
|
20230818,121900,656010280,5870,5880,5880,5870,1074
|
|
20230818,121800,649703740,5890,5890,5890,5890,0
|
|
20230818,121700,649703740,5890,5890,5890,5890,67
|
|
20230818,121600,649309110,5890,5890,5890,5890,1
|
|
20230818,121500,649303220,5870,5870,5870,5870,1
|
|
20230818,121400,649297350,5890,5890,5890,5890,1
|
|
20230818,121300,649291460,5880,5870,5880,5870,401
|
|
20230818,121200,646936970,5870,5870,5870,5870,0
|
|
20230818,121100,646936970,5870,5870,5870,5870,100
|
|
20230818,121000,646349970,5870,5870,5870,5860,733
|
|
20230818,120900,642047660,5880,5880,5880,5880,443
|
|
20230818,120800,639442820,5900,5900,5900,5900,0
|
|
20230818,120700,639442820,5900,5900,5900,5900,2
|
|
20230818,120600,639431020,5900,5900,5900,5900,300
|
|
20230818,120500,637661020,5900,5900,5900,5900,1
|
|
20230818,120400,637655120,5890,5890,5890,5890,200
|
|
20230818,120300,636477120,5880,5880,5880,5880,163
|
|
20230818,120200,635518680,5870,5870,5870,5870,0
|
|
20230818,120100,635518680,5870,5870,5870,5860,459
|
|
20230818,120000,632825350,5870,5880,5880,5860,144
|
|
20230818,115900,631979910,5880,5880,5880,5880,1
|
|
20230818,115800,631974030,5870,5870,5870,5870,677
|
|
20230818,115700,628000040,5870,5870,5870,5870,106
|
|
20230818,115600,627377820,5860,5860,5860,5860,0
|
|
20230818,115500,627377820,5860,5860,5860,5860,1
|
|
20230818,115400,627371960,5870,5870,5870,5870,7
|
|
20230818,115300,627330870,5870,5870,5870,5870,112
|
|
20230818,115200,626673430,5870,5870,5870,5870,156
|
|
20230818,115100,625757710,5870,5870,5870,5870,57
|
|
20230818,115000,625423120,5870,5870,5870,5870,5
|
|
20230818,114900,625393770,5870,5870,5870,5870,1
|
|
20230818,114800,625387900,5860,5860,5860,5860,0
|
|
20230818,114700,625387900,5860,5860,5860,5860,0
|
|
20230818,114600,625387900,5860,5880,5880,5860,801
|
|
20230818,114500,620693890,5880,5880,5880,5870,249
|
|
20230818,114400,619230800,5880,5880,5880,5880,17
|
|
20230818,114300,619130840,5880,5880,5880,5880,102
|
|
20230818,114200,618531080,5870,5860,5870,5860,1993
|
|
20230818,114100,606847090,5860,5850,5860,5850,51
|
|
20230818,114000,606548240,5860,5860,5860,5860,0
|
|
20230818,113900,606548240,5860,5860,5860,5860,0
|
|
20230818,113800,606548240,5860,5860,5860,5850,1091
|
|
20230818,113700,600156860,5870,5860,5870,5860,48
|
|
20230818,113600,599875170,5870,5870,5870,5870,33
|
|
20230818,113500,599681460,5870,5870,5870,5870,0
|
|
20230818,113400,599681460,5870,5880,5880,5870,582
|
|
20230818,113300,596263070,5890,5890,5890,5890,6
|
|
20230818,113200,596227730,5880,5880,5880,5880,0
|
|
20230818,113100,596227730,5880,5890,5890,5880,218
|
|
20230818,113000,594945280,5890,5880,5890,5880,106
|
|
20230818,112900,594321940,5890,5890,5890,5890,39
|
|
20230818,112800,594092230,5900,5900,5900,5900,0
|
|
20230818,112700,594092230,5900,5900,5900,5900,1
|
|
20230818,112600,594086330,5900,5880,5900,5880,132
|
|
20230818,112500,593310150,5880,5880,5880,5880,524
|
|
20230818,112400,590229030,5890,5890,5890,5890,5
|
|
20230818,112300,590199580,5890,5900,5900,5880,1342
|
|
20230818,112200,582285460,5900,5900,5910,5900,2076
|
|
20230818,112100,570032000,5900,5890,5900,5890,382
|
|
20230818,112000,567780060,5890,5890,5890,5890,76
|
|
20230818,111900,567332420,5890,5900,5900,5890,86
|
|
20230818,111800,566825780,5900,5900,5900,5900,20
|
|
20230818,111700,566707780,5900,5900,5900,5900,50
|
|
20230818,111600,566412780,5900,5900,5900,5900,1
|
|
20230818,111500,566406880,5900,5890,5900,5890,7
|
|
20230818,111400,566365600,5900,5900,5900,5900,2
|
|
20230818,111300,566353800,5890,5890,5890,5890,298
|
|
20230818,111200,564598580,5900,5900,5900,5900,42
|
|
20230818,111100,564350780,5900,5900,5900,5900,1
|
|
20230818,111000,564344880,5890,5890,5890,5890,0
|
|
20230818,110900,564344880,5890,5890,5890,5890,0
|
|
20230818,110800,564344880,5890,5900,5900,5890,77
|
|
20230818,110700,563891340,5900,5900,5900,5900,809
|
|
20230818,110600,559118240,5900,5890,5900,5890,235
|
|
20230818,110500,557732090,5890,5890,5890,5890,596
|
|
20230818,110400,554221650,5890,5890,5890,5890,169
|
|
20230818,110300,553226240,5880,5890,5890,5880,110
|
|
20230818,110200,552579340,5880,5880,5880,5880,0
|
|
20230818,110100,552579340,5880,5880,5880,5880,485
|
|
20230818,110000,549727540,5880,5880,5880,5880,2609
|
|
20230818,105900,534386620,5890,5890,5890,5890,276
|
|
20230818,105800,532760980,5890,5890,5890,5890,446
|
|
20230818,105700,530134040,5890,5890,5890,5890,110
|
|
20230818,105600,529486140,5890,5890,5890,5880,511
|
|
20230818,105500,526480050,5900,5890,5900,5890,292
|
|
20230818,105400,524760110,5890,5890,5890,5890,0
|
|
20230818,105300,524760110,5890,5890,5890,5890,0
|
|
20230818,105200,524760110,5890,5900,5900,5890,29
|
|
20230818,105100,524589110,5890,5890,5890,5890,9
|
|
20230818,105000,524536100,5890,5900,5900,5890,289
|
|
20230818,104900,522833620,5900,5900,5900,5900,12
|
|
20230818,104800,522762820,5900,5920,5920,5900,795
|
|
20230818,104700,518065000,5920,5920,5920,5920,30
|
|
20230818,104600,517887400,5920,5920,5920,5920,0
|
|
20230818,104500,517887400,5920,5920,5930,5920,136
|
|
20230818,104400,517080980,5920,5920,5920,5920,5
|
|
20230818,104300,517051380,5920,5920,5920,5920,138
|
|
20230818,104200,516234420,5910,5910,5910,5910,0
|
|
20230818,104100,516234420,5910,5910,5910,5910,0
|
|
20230818,104000,516234420,5910,5900,5910,5900,531
|
|
20230818,103900,513096960,5900,5900,5900,5900,631
|
|
20230818,103800,509374060,5900,5900,5900,5900,126
|
|
20230818,103700,508630660,5890,5900,5900,5890,77
|
|
20230818,103600,508177110,5890,5890,5890,5890,190
|
|
20230818,103500,507058010,5890,5890,5890,5890,0
|
|
20230818,103400,507058010,5890,5890,5890,5890,1276
|
|
20230818,103300,499542370,5890,5890,5890,5890,49
|
|
20230818,103200,499253760,5880,5890,5890,5880,317
|
|
20230818,103100,497387630,5890,5900,5900,5890,251
|
|
20230818,103000,495909140,5900,5900,5900,5900,30
|
|
20230818,102900,495732140,5900,5910,5910,5890,427
|
|
20230818,102800,493216740,5890,5890,5890,5890,188
|
|
20230818,102700,492109420,5910,5910,5910,5910,111
|
|
20230818,102600,491453410,5900,5920,5920,5900,1660
|
|
20230818,102500,481652920,5940,5900,5940,5900,562
|
|
20230818,102400,478335210,5900,5900,5900,5890,412
|
|
20230818,102300,475905580,5910,5910,5910,5910,0
|
|
20230818,102200,475905580,5910,5920,5920,5910,563
|
|
20230818,102100,472573330,5920,5910,5920,5910,1052
|
|
20230818,102000,466350690,5900,5880,5900,5880,2062
|
|
20230818,101900,454206940,5880,5860,5880,5860,223
|
|
20230818,101800,452896120,5870,5870,5870,5870,0
|
|
20230818,101700,452896120,5870,5870,5870,5870,100
|
|
20230818,101600,452309120,5860,5850,5860,5850,829
|
|
20230818,101500,447451190,5850,5850,5850,5850,134
|
|
20230818,101400,446667290,5860,5870,5870,5860,25
|
|
20230818,101300,446520640,5860,5860,5860,5860,100
|
|
20230818,101200,445934640,5860,5860,5860,5860,186
|
|
20230818,101100,444844680,5860,5880,5880,5860,52
|
|
20230818,101000,444539920,5880,5860,5880,5860,797
|
|
20230818,100900,439866530,5860,5860,5860,5860,179
|
|
20230818,100800,438817590,5860,5850,5860,5840,2602
|
|
20230818,100700,423600880,5850,5870,5870,5850,5529
|
|
20230818,100600,391188110,5880,5880,5880,5880,256
|
|
20230818,100500,389682830,5890,5890,5890,5890,10
|
|
20230818,100400,389623930,5880,5880,5880,5880,0
|
|
20230818,100300,389623930,5880,5890,5890,5880,951
|
|
20230818,100200,384028190,5900,5880,5900,5880,484
|
|
20230818,100100,381182250,5880,5890,5890,5880,1175
|
|
20230818,100000,374261770,5890,5870,5890,5870,486
|
|
20230818,095900,371405000,5870,5890,5890,5870,1868
|
|
20230818,095800,360422090,5890,5890,5890,5890,759
|
|
20230818,095700,355951580,5900,5900,5900,5900,1000
|
|
20230818,095600,350051580,5900,5900,5900,5900,446
|
|
20230818,095500,347420180,5900,5910,5910,5900,72
|
|
20230818,095400,346995370,5900,5900,5900,5900,26
|
|
20230818,095300,346841970,5900,5900,5900,5900,187
|
|
20230818,095200,345738670,5900,5900,5900,5900,4
|
|
20230818,095100,345715070,5900,5910,5910,5900,2041
|
|
20230818,095000,333661110,5920,5920,5930,5910,88
|
|
20230818,094900,333139820,5920,5950,5950,5920,457
|
|
20230818,094800,330427650,5950,5960,5970,5950,432
|
|
20230818,094700,327851860,5950,5930,5960,5930,1066
|
|
20230818,094600,321512700,5930,5920,5930,5920,679
|
|
20230818,094500,317486920,5930,5920,5930,5920,6
|
|
20230818,094400,317451390,5920,5920,5930,5920,126
|
|
20230818,094300,316705250,5920,5940,5940,5920,326
|
|
20230818,094200,314770690,5940,5950,5950,5940,116
|
|
20230818,094100,314080650,5950,5950,5950,5950,0
|
|
20230818,094000,314080650,5950,5930,5950,5930,658
|
|
20230818,093900,310176200,5920,5920,5920,5920,11
|
|
20230818,093800,310111080,5930,5930,5930,5930,0
|
|
20230818,093700,310111080,5930,5920,5930,5920,267
|
|
20230818,093600,308530230,5920,5930,5930,5920,134
|
|
20230818,093500,307736600,5920,5920,5920,5920,0
|
|
20230818,093400,307736600,5920,5930,5930,5920,231
|
|
20230818,093300,306367870,5930,5930,5930,5930,5
|
|
20230818,093200,306338220,5920,5930,5930,5920,450
|
|
20230818,093100,303671460,5930,5930,5930,5930,229
|
|
20230818,093000,302313490,5930,5910,5930,5910,361
|
|
20230818,092900,300177960,5910,5910,5910,5910,0
|
|
20230818,092800,300177960,5910,5920,5930,5900,1092
|
|
20230818,092700,293713980,5900,5920,5930,5900,1831
|
|
20230818,092600,282879260,5910,5930,5930,5910,785
|
|
20230818,092500,278225060,5930,5930,5930,5920,537
|
|
20230818,092400,275040960,5930,5930,5930,5930,43
|
|
20230818,092300,274785970,5930,5930,5930,5890,4624
|
|
20230818,092200,247471570,5930,5950,5960,5930,283
|
|
20230818,092100,245790780,5950,5970,5970,5950,1499
|
|
20230818,092000,236855250,5970,5940,6000,5940,1130
|
|
20230818,091900,230122820,5940,5970,5970,5910,748
|
|
20230818,091800,225678160,6010,5960,6010,5960,1150
|
|
20230818,091700,218808390,5960,5990,5990,5960,522
|
|
20230818,091600,215684670,5980,6030,6080,5960,3609
|
|
20230818,091500,193969900,6030,6030,6030,5990,526
|
|
20230818,091400,190807350,6020,5970,6020,5970,2898
|
|
20230818,091300,173424420,5970,5990,5990,5960,2392
|
|
20230818,091200,159129520,5990,5960,6010,5960,1815
|
|
20230818,091100,148263290,5960,5880,5960,5880,2711
|
|
20230818,091000,132272450,5880,5880,5900,5880,1410
|
|
20230818,090900,123979370,5870,5870,5900,5870,956
|
|
20230818,090800,118355180,5870,5870,5880,5860,3835
|
|
20230818,090700,95871360,5880,5870,5900,5870,1892
|
|
20230818,090600,84741890,5860,5870,5890,5850,2575
|
|
20230818,090500,69651820,5870,5910,5910,5870,1152
|
|
20230818,090400,62868250,5930,5890,5930,5890,2339
|
|
20230818,090300,49060100,5890,5970,6020,5890,2631
|
|
20230818,090200,33401810,6030,5960,6030,5960,730
|
|
20230818,090100,29050480,5950,6070,6070,5930,1194
|
|
20230818,090000,21912230,6020,5940,6120,5900,3701
|