654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195100,47587953700,51800,51800,51800,51800,96092
|
|
20230808,195000,47587953700,51800,51800,51800,51800,0
|
|
20230808,194900,47587953700,51800,51800,51800,51800,0
|
|
20230808,194800,47587953700,51800,51800,51800,51800,0
|
|
20230808,194700,47587953700,51800,51800,51800,51800,0
|
|
20230808,194600,47587953700,51800,51800,51800,51800,0
|
|
20230808,194500,47587953700,51800,51800,51800,51800,0
|
|
20230808,194400,47587953700,51800,51800,51800,51800,0
|
|
20230808,194300,47587953700,51800,51800,51800,51800,0
|
|
20230808,194200,47587953700,51800,51800,51800,51800,0
|
|
20230808,194100,47587953700,51800,51800,51800,51800,0
|
|
20230808,194000,47587953700,51800,51800,51800,51800,0
|
|
20230808,193900,47587953700,51800,51800,51800,51800,0
|
|
20230808,193800,47587953700,51800,51800,51800,51800,0
|
|
20230808,193700,47587953700,51800,51800,51800,51800,0
|
|
20230808,193600,47587953700,51800,51800,51800,51800,0
|
|
20230808,193500,47587953700,51800,51800,51800,51800,0
|
|
20230808,193400,47587953700,51800,51800,51800,51800,0
|
|
20230808,193300,47587953700,51800,51800,51800,51800,0
|
|
20230808,193200,47587953700,51800,51800,51800,51800,0
|
|
20230808,193100,47587953700,51800,51800,51800,51800,0
|
|
20230808,193000,47587953700,51800,51800,51800,51800,0
|
|
20230808,192900,47587953700,51800,51800,51800,51800,0
|
|
20230808,192800,47587953700,51800,51800,51800,51800,0
|
|
20230808,192700,47587953700,51800,51800,51800,51800,0
|
|
20230808,192600,47587953700,51800,51800,51800,51800,0
|
|
20230808,192500,47587953700,51800,51800,51800,51800,0
|
|
20230808,192400,47587953700,51800,51800,51800,51800,0
|
|
20230808,192300,47587953700,51800,51800,51800,51800,0
|
|
20230808,192200,47587953700,51800,51800,51800,51800,0
|
|
20230808,192100,47587953700,51800,51800,51800,51800,96092
|
|
20230808,192000,47587953700,51800,51800,51800,51800,0
|
|
20230808,191900,47587953700,51800,51800,51800,51800,0
|
|
20230808,191800,47587953700,51800,51800,51800,51800,0
|
|
20230808,191700,47587953700,51800,51800,51800,51800,0
|
|
20230808,191600,47587953700,51800,51800,51800,51800,0
|
|
20230808,191500,47587953700,51800,51800,51800,51800,0
|
|
20230808,191400,47587953700,51800,51800,51800,51800,0
|
|
20230808,191300,47587953700,51800,51800,51800,51800,0
|
|
20230808,191200,47587953700,51800,51800,51800,51800,0
|
|
20230808,191100,47587953700,51800,51800,51800,51800,0
|
|
20230808,191000,47587953700,51800,51800,51800,51800,0
|
|
20230808,190900,47587953700,51800,51800,51800,51800,0
|
|
20230808,190800,47587953700,51800,51800,51800,51800,0
|
|
20230808,190700,47587953700,51800,51800,51800,51800,0
|
|
20230808,190600,47587953700,51800,51800,51800,51800,0
|
|
20230808,190500,47587953700,51800,51800,51800,51800,0
|
|
20230808,190400,47587953700,51800,51800,51800,51800,0
|
|
20230808,190300,47587953700,51800,51800,51800,51800,0
|
|
20230808,190200,47587953700,51800,51800,51800,51800,0
|
|
20230808,190100,47587953700,51800,51800,51800,51800,0
|
|
20230808,190000,47587953700,51800,51800,51800,51800,0
|
|
20230808,185900,47587953700,51800,51800,51800,51800,0
|
|
20230808,185800,47587953700,51800,51800,51800,51800,0
|
|
20230808,185700,47587953700,51800,51800,51800,51800,0
|
|
20230808,185600,47587953700,51800,51800,51800,51800,0
|
|
20230808,185500,47587953700,51800,51800,51800,51800,0
|
|
20230808,185400,47587953700,51800,51800,51800,51800,0
|
|
20230808,185300,47587953700,51800,51800,51800,51800,0
|
|
20230808,185200,47587953700,51800,51800,51800,51800,0
|
|
20230808,185100,47587953700,51800,51800,51800,51800,96092
|
|
20230808,185000,47587953700,51800,51800,51800,51800,0
|
|
20230808,184900,47587953700,51800,51800,51800,51800,0
|
|
20230808,184800,47587953700,51800,51800,51800,51800,0
|
|
20230808,184700,47587953700,51800,51800,51800,51800,0
|
|
20230808,184600,47587953700,51800,51800,51800,51800,0
|
|
20230808,184500,47587953700,51800,51800,51800,51800,0
|
|
20230808,184400,47587953700,51800,51800,51800,51800,0
|
|
20230808,184300,47587953700,51800,51800,51800,51800,0
|
|
20230808,184200,47587953700,51800,51800,51800,51800,0
|
|
20230808,184100,47587953700,51800,51800,51800,51800,0
|
|
20230808,184000,47587953700,51800,51800,51800,51800,0
|
|
20230808,183900,47587953700,51800,51800,51800,51800,0
|
|
20230808,183800,47587953700,51800,51800,51800,51800,0
|
|
20230808,183700,47587953700,51800,51800,51800,51800,0
|
|
20230808,183600,47587953700,51800,51800,51800,51800,0
|
|
20230808,183500,47587953700,51800,51800,51800,51800,0
|
|
20230808,183400,47587953700,51800,51800,51800,51800,0
|
|
20230808,183300,47587953700,51800,51800,51800,51800,0
|
|
20230808,183200,47587953700,51800,51800,51800,51800,0
|
|
20230808,183100,47587953700,51800,51800,51800,51800,0
|
|
20230808,183000,47587953700,51800,51800,51800,51800,0
|
|
20230808,182900,47587953700,51800,51800,51800,51800,0
|
|
20230808,182800,47587953700,51800,51800,51800,51800,0
|
|
20230808,182700,47587953700,51800,51800,51800,51800,0
|
|
20230808,182600,47587953700,51800,51800,51800,51800,0
|
|
20230808,182500,47587953700,51800,51800,51800,51800,0
|
|
20230808,182400,47587953700,51800,51800,51800,51800,0
|
|
20230808,182300,47587953700,51800,51800,51800,51800,0
|
|
20230808,182200,47587953700,51800,51800,51800,51800,0
|
|
20230808,182100,47587953700,51800,51800,51800,51800,96092
|
|
20230808,182000,47587953700,51800,51800,51800,51800,0
|
|
20230808,181900,47587953700,51800,51800,51800,51800,0
|
|
20230808,181800,47587953700,51800,51800,51800,51800,0
|
|
20230808,181700,47587953700,51800,51800,51800,51800,0
|
|
20230808,181600,47587953700,51800,51800,51800,51800,0
|
|
20230808,181500,47587953700,51800,51800,51800,51800,0
|
|
20230808,181400,47587953700,51800,51800,51800,51800,0
|
|
20230808,181300,47587953700,51800,51800,51800,51800,0
|
|
20230808,181200,47587953700,51800,51800,51800,51800,0
|
|
20230808,181100,47587953700,51800,51800,51800,51800,0
|
|
20230808,181000,47587953700,51800,51800,51800,51800,0
|
|
20230808,180900,47587953700,51800,51800,51800,51800,0
|
|
20230808,180800,47587953700,51800,51800,51800,51800,0
|
|
20230808,180700,47587953700,51800,51800,51800,51800,0
|
|
20230808,180600,47587953700,51800,51800,51800,51800,0
|
|
20230808,180500,47587953700,51800,51800,51800,51800,0
|
|
20230808,180400,47587953700,51800,51800,51800,51800,0
|
|
20230808,180300,47587953700,51800,51800,51800,51800,0
|
|
20230808,180200,47587953700,51800,51800,51800,51800,0
|
|
20230808,180100,47587953700,51800,51800,51800,51800,0
|
|
20230808,180000,47587953700,51800,51800,51800,51800,0
|
|
20230808,175900,47587953700,51800,51800,51800,51800,0
|
|
20230808,175800,47587953700,51800,51800,51800,51800,0
|
|
20230808,175700,47587953700,51800,51800,51800,51800,0
|
|
20230808,175600,47587953700,51800,51800,51800,51800,0
|
|
20230808,175500,47587953700,51800,51800,51800,51800,0
|
|
20230808,175400,47587953700,51800,51800,51800,51800,0
|
|
20230808,175300,47587953700,51800,51800,51800,51800,0
|
|
20230808,175200,47587953700,51800,51800,51800,51800,0
|
|
20230808,175100,47587953700,51800,51800,51800,51800,96092
|
|
20230808,175000,47587953700,51800,51800,51800,51800,0
|
|
20230808,174900,47587953700,51800,51800,51800,51800,0
|
|
20230808,174800,47587953700,51800,51800,51800,51800,0
|
|
20230808,174700,47587953700,51800,51800,51800,51800,0
|
|
20230808,174600,47587953700,51800,51800,51800,51800,0
|
|
20230808,174500,47587953700,51800,51800,51800,51800,0
|
|
20230808,174400,47587953700,51800,51800,51800,51800,0
|
|
20230808,174300,47587953700,51800,51800,51800,51800,0
|
|
20230808,174200,47587953700,51800,51800,51800,51800,0
|
|
20230808,174100,47587953700,51800,51800,51800,51800,0
|
|
20230808,174000,47587953700,51800,51800,51800,51800,0
|
|
20230808,173900,47587953700,51800,51800,51800,51800,0
|
|
20230808,173800,47587953700,51800,51800,51800,51800,0
|
|
20230808,173700,47587953700,51800,51800,51800,51800,0
|
|
20230808,173600,47587953700,51800,51800,51800,51800,0
|
|
20230808,173500,47587953700,51800,51800,51800,51800,0
|
|
20230808,173400,47587953700,51800,51800,51800,51800,0
|
|
20230808,173300,47587953700,51800,51800,51800,51800,0
|
|
20230808,173200,47587953700,51800,51800,51800,51800,0
|
|
20230808,173100,47587953700,51800,51800,51800,51800,0
|
|
20230808,173000,47587953700,51800,51800,51800,51800,0
|
|
20230808,172900,47587953700,51800,51800,51800,51800,0
|
|
20230808,172800,47587953700,51800,51800,51800,51800,0
|
|
20230808,172700,47587953700,51800,51800,51800,51800,0
|
|
20230808,172600,47587953700,51800,51800,51800,51800,0
|
|
20230808,172500,47587953700,51800,51800,51800,51800,0
|
|
20230808,172400,47587953700,51800,51800,51800,51800,0
|
|
20230808,172300,47587953700,51800,51800,51800,51800,0
|
|
20230808,172200,47587953700,51800,51800,51800,51800,0
|
|
20230808,172100,47587953700,51800,51800,51800,51800,96092
|
|
20230808,172000,47587953700,51800,51800,51800,51800,0
|
|
20230808,171900,47587953700,51800,51800,51800,51800,0
|
|
20230808,171800,47587953700,51800,51800,51800,51800,0
|
|
20230808,171700,47587953700,51800,51800,51800,51800,0
|
|
20230808,171600,47587953700,51800,51800,51800,51800,0
|
|
20230808,171500,47587953700,51800,51800,51800,51800,0
|
|
20230808,171400,47587953700,51800,51800,51800,51800,0
|
|
20230808,171300,47587953700,51800,51800,51800,51800,0
|
|
20230808,171200,47587953700,51800,51800,51800,51800,0
|
|
20230808,171100,47587953700,51800,51800,51800,51800,0
|
|
20230808,171000,47587953700,51800,51800,51800,51800,0
|
|
20230808,170900,47587953700,51800,51800,51800,51800,0
|
|
20230808,170800,47587953700,51800,51800,51800,51800,0
|
|
20230808,170700,47587953700,51800,51800,51800,51800,0
|
|
20230808,170600,47587953700,51800,51800,51800,51800,0
|
|
20230808,170500,47587953700,51800,51800,51800,51800,0
|
|
20230808,170400,47587953700,51800,51800,51800,51800,0
|
|
20230808,170300,47587953700,51800,51800,51800,51800,0
|
|
20230808,170200,47587953700,51800,51800,51800,51800,0
|
|
20230808,170100,47587953700,51800,51800,51800,51800,0
|
|
20230808,170000,47587953700,51800,51800,51800,51800,0
|
|
20230808,165900,47587953700,51800,51800,51800,51800,0
|
|
20230808,165800,47587953700,51800,51800,51800,51800,0
|
|
20230808,165700,47587953700,51800,51800,51800,51800,0
|
|
20230808,165600,47587953700,51800,51800,51800,51800,0
|
|
20230808,165500,47587953700,51800,51800,51800,51800,0
|
|
20230808,165400,47587953700,51800,51800,51800,51800,0
|
|
20230808,165300,47587953700,51800,51800,51800,51800,0
|
|
20230808,165200,47587953700,51800,51800,51800,51800,0
|
|
20230808,165100,47587953700,51800,51800,51800,51800,96092
|
|
20230808,165000,47587953700,51800,51800,51800,51800,0
|
|
20230808,164900,47587953700,51800,51800,51800,51800,0
|
|
20230808,164800,47587953700,51800,51800,51800,51800,0
|
|
20230808,164700,47587953700,51800,51800,51800,51800,0
|
|
20230808,164600,47587953700,51800,51800,51800,51800,0
|
|
20230808,164500,47587953700,51800,51800,51800,51800,0
|
|
20230808,164400,47587953700,51800,51800,51800,51800,0
|
|
20230808,164300,47587953700,51800,51800,51800,51800,0
|
|
20230808,164200,47587953700,51800,51800,51800,51800,0
|
|
20230808,164100,47587953700,51800,51800,51800,51800,0
|
|
20230808,164000,47587953700,51800,51800,51800,51800,0
|
|
20230808,163900,47587953700,51800,51800,51800,51800,0
|
|
20230808,163800,47587953700,51800,51800,51800,51800,0
|
|
20230808,163700,47587953700,51800,51800,51800,51800,0
|
|
20230808,163600,47587953700,51800,51800,51800,51800,0
|
|
20230808,163500,47587953700,51800,51800,51800,51800,0
|
|
20230808,163400,47587953700,51800,51800,51800,51800,0
|
|
20230808,163300,47587953700,51800,51800,51800,51800,0
|
|
20230808,163200,47587953700,51800,51800,51800,51800,0
|
|
20230808,163100,47587953700,51800,51800,51800,51800,0
|
|
20230808,163000,47587953700,51800,51800,51800,51800,0
|
|
20230808,162900,47587953700,51800,51800,51800,51800,0
|
|
20230808,162800,47587953700,51800,51800,51800,51800,0
|
|
20230808,162700,47587953700,51800,51800,51800,51800,0
|
|
20230808,162600,47587953700,51800,51800,51800,51800,0
|
|
20230808,162500,47587953700,51800,51800,51800,51800,0
|
|
20230808,162400,47587953700,51800,51800,51800,51800,0
|
|
20230808,162300,47587953700,51800,51800,51800,51800,0
|
|
20230808,162200,47587953700,51800,51800,51800,51800,0
|
|
20230808,162100,47587953700,51800,51800,51800,51800,96092
|
|
20230808,162000,47587953700,51800,51800,51800,51800,0
|
|
20230808,161900,47587953700,51800,51800,51800,51800,0
|
|
20230808,161800,47587953700,51800,51800,51800,51800,0
|
|
20230808,161700,47587953700,51800,51800,51800,51800,0
|
|
20230808,161600,47587953700,51800,51800,51800,51800,0
|
|
20230808,161500,47587953700,51800,51800,51800,51800,0
|
|
20230808,161400,47587953700,51800,51800,51800,51800,0
|
|
20230808,161300,47587953700,51800,51800,51800,51800,0
|
|
20230808,161200,47587953700,51800,51800,51800,51800,0
|
|
20230808,161100,47587953700,51800,51800,51800,51800,0
|
|
20230808,161000,47587953700,51800,51800,51800,51800,0
|
|
20230808,160900,47587953700,51800,51800,51800,51800,0
|
|
20230808,160800,47587953700,51800,51800,51800,51800,0
|
|
20230808,160700,47587953700,51800,51800,51800,51800,0
|
|
20230808,160600,47587953700,51800,51800,51800,51800,0
|
|
20230808,160500,47587953700,51800,51800,51800,51800,0
|
|
20230808,160400,47587953700,51800,51800,51800,51800,0
|
|
20230808,160300,47587953700,51800,51800,51800,51800,0
|
|
20230808,160200,47587953700,51800,51800,51800,51800,0
|
|
20230808,160100,47587953700,51800,51800,51800,51800,0
|
|
20230808,160000,47587953700,51800,51800,51800,51800,0
|
|
20230808,155900,47587953700,51800,51800,51800,51800,0
|
|
20230808,155800,47587953700,51800,51800,51800,51800,0
|
|
20230808,155700,47587953700,51800,51800,51800,51800,0
|
|
20230808,155600,47587953700,51800,51800,51800,51800,0
|
|
20230808,155500,47587953700,51800,51800,51800,51800,0
|
|
20230808,155400,47587953700,51800,51800,51800,51800,0
|
|
20230808,155300,47587953700,51800,51800,51800,51800,0
|
|
20230808,155200,47587953700,51800,51800,51800,51800,0
|
|
20230808,155100,47587953700,51800,51800,51800,51800,96092
|
|
20230808,155000,47587953700,51800,51800,51800,51800,0
|
|
20230808,154900,47587953700,51800,51800,51800,51800,0
|
|
20230808,154800,47587953700,51800,51800,51800,51800,0
|
|
20230808,154700,47587953700,51800,51800,51800,51800,0
|
|
20230808,154600,47587953700,51800,51800,51800,51800,0
|
|
20230808,154500,47587953700,51800,51800,51800,51800,0
|
|
20230808,154400,47587953700,51800,51800,51800,51800,0
|
|
20230808,154300,47587953700,51800,51800,51800,51800,0
|
|
20230808,154200,47587953700,51800,51800,51800,51800,0
|
|
20230808,154100,47587953700,51800,51800,51800,51800,0
|
|
20230808,154000,47587953700,51800,51800,51800,51800,0
|
|
20230808,153900,47587953700,51800,51800,51800,51800,0
|
|
20230808,153800,47587953700,51800,51800,51800,51800,0
|
|
20230808,153700,47587953700,51800,51800,51800,51800,0
|
|
20230808,153600,47587953700,51800,51800,51800,51800,0
|
|
20230808,153500,47587953700,51800,51800,51800,51800,0
|
|
20230808,153400,47587953700,51800,51800,51800,51800,0
|
|
20230808,153300,47587953700,51800,51800,51800,51800,0
|
|
20230808,153200,47587953700,51800,51800,51800,51800,0
|
|
20230808,153100,47587953700,51800,51800,51800,51800,0
|
|
20230808,153000,47587953700,51800,51800,51800,51800,96092
|
|
20230808,152900,42610388100,52200,52200,52200,52200,0
|
|
20230808,152800,42610388100,52200,52200,52200,52200,0
|
|
20230808,152700,42610388100,52200,52200,52200,52200,0
|
|
20230808,152600,42610388100,52200,52200,52200,52200,0
|
|
20230808,152500,42610388100,52200,52200,52200,52200,0
|
|
20230808,152400,42610388100,52200,52200,52200,52200,0
|
|
20230808,152300,42610388100,52200,52200,52200,52200,0
|
|
20230808,152200,42610388100,52200,52200,52200,52200,0
|
|
20230808,152100,42610388100,52200,52200,52200,52200,0
|
|
20230808,152000,42610388100,52200,52200,52200,52200,0
|
|
20230808,151900,42610388100,52200,52100,52200,52000,5404
|
|
20230808,151800,42328692400,52000,52000,52100,52000,4740
|
|
20230808,151700,42081865700,52000,52100,52100,52000,4602
|
|
20230808,151600,41842258600,52000,52000,52100,52000,3887
|
|
20230808,151500,41639807100,52100,52100,52200,52000,8343
|
|
20230808,151400,41205170900,52100,52100,52200,52000,4865
|
|
20230808,151300,40951727600,52000,52000,52100,52000,3490
|
|
20230808,151200,40770010600,52100,52000,52100,52000,5649
|
|
20230808,151100,40476010600,52100,52000,52100,52000,5185
|
|
20230808,151000,40206218500,52100,52000,52100,52000,999
|
|
20230808,150900,40154210500,52100,52100,52100,52000,872
|
|
20230808,150800,40108804400,52000,52000,52100,51900,1336
|
|
20230808,150700,40039303600,51900,52100,52100,51900,3409
|
|
20230808,150600,39862024100,51900,52000,52000,51900,4445
|
|
20230808,150500,39630924300,51900,52000,52000,51900,1821
|
|
20230808,150400,39536249800,51900,52000,52000,51900,1349
|
|
20230808,150300,39466118500,51900,52000,52000,51900,877
|
|
20230808,150200,39420531700,51900,52000,52000,51900,2357
|
|
20230808,150100,39298076800,52000,51900,52000,51900,2488
|
|
20230808,150000,39168755200,52000,51900,52000,51900,904
|
|
20230808,145900,39121771900,52000,51900,52000,51900,535
|
|
20230808,145800,39093998900,51900,52000,52000,51900,1941
|
|
20230808,145700,38993085700,52000,52000,52100,51900,13950
|
|
20230808,145600,38267624100,51900,52100,52100,51900,2757
|
|
20230808,145500,38124267300,52000,52100,52200,52000,1929
|
|
20230808,145400,38023761700,52100,52100,52200,52100,1587
|
|
20230808,145300,37941076600,52100,52100,52200,52100,2598
|
|
20230808,145200,37805705100,52100,52100,52200,52100,1423
|
|
20230808,145100,37731564700,52100,52000,52200,52000,18265
|
|
20230808,145000,36780004800,52100,52100,52200,52000,4069
|
|
20230808,144900,36568002300,52100,52100,52200,52100,15008
|
|
20230808,144800,35785991400,52100,52100,52200,52100,418
|
|
20230808,144700,35764211300,52200,52200,52200,52100,1286
|
|
20230808,144600,35697138400,52100,52000,52200,52000,1508
|
|
20230808,144500,35618581400,52200,52100,52200,52000,6883
|
|
20230808,144400,35259908700,52000,52200,52200,52000,3035
|
|
20230808,144300,35101822600,52100,52200,52200,52100,1312
|
|
20230808,144200,35033440100,52100,52100,52200,52000,9679
|
|
20230808,144100,34529083200,52100,52100,52200,52000,5694
|
|
20230808,144000,34232334800,52000,52000,52100,52000,765
|
|
20230808,143900,34192507600,52000,52100,52100,52000,849
|
|
20230808,143800,34148289600,52100,52000,52100,52000,965
|
|
20230808,143700,34098041000,52000,52100,52100,52000,208
|
|
20230808,143600,34087224000,52100,51900,52200,51900,18307
|
|
20230808,143500,33134186300,52000,51900,52000,51900,117
|
|
20230808,143400,33128111900,52000,51900,52000,51900,514
|
|
20230808,143300,33101423600,52000,51900,52000,51900,1396
|
|
20230808,143200,33028962400,51900,51900,52000,51900,995
|
|
20230808,143100,32977246400,51900,51900,52000,51900,235
|
|
20230808,143000,32965038800,51900,52000,52000,51900,764
|
|
20230808,142900,32925375800,51900,52000,52000,51900,242
|
|
20230808,142800,32912809000,51900,52000,52000,51900,958
|
|
20230808,142700,32863008600,52000,51900,52000,51900,468
|
|
20230808,142600,32838705500,51900,51900,52000,51900,159
|
|
20230808,142500,32830451400,51900,52000,52000,51900,681
|
|
20230808,142400,32795093200,51900,51900,52000,51900,1673
|
|
20230808,142300,32708232600,51900,52000,52100,51900,7332
|
|
20230808,142200,32326981900,52000,52000,52100,52000,530
|
|
20230808,142100,32299415500,52000,52100,52100,52000,850
|
|
20230808,142000,32255146500,52100,52100,52100,52000,939
|
|
20230808,141900,32206260700,52100,52100,52100,52000,181
|
|
20230808,141800,32196839800,52000,52000,52100,52000,179
|
|
20230808,141700,32187530300,52100,52000,52100,52000,292
|
|
20230808,141600,32172334300,52200,52100,52200,52100,2414
|
|
20230808,141500,32046547100,52100,52000,52100,52000,1979
|
|
20230808,141400,31943475100,52000,52100,52100,52000,3249
|
|
20230808,141300,31774211800,52000,52000,52100,52000,147
|
|
20230808,141200,31766564400,52000,52000,52100,52000,364
|
|
20230808,141100,31747628500,52000,52100,52100,52000,5342
|
|
20230808,141000,31469324500,52000,52000,52100,51900,18601
|
|
20230808,140900,30502309600,52100,52100,52100,52000,333
|
|
20230808,140800,30484982100,52000,52100,52100,52000,628
|
|
20230808,140700,30452317400,52000,52000,52100,52000,128
|
|
20230808,140600,30445659300,52100,52000,52100,52000,204
|
|
20230808,140500,30435039200,52000,52100,52100,52000,443
|
|
20230808,140400,30411998000,52100,52000,52100,52000,174
|
|
20230808,140300,30402942400,52100,52000,52100,52000,521
|
|
20230808,140200,30375817400,52000,52100,52200,52000,10097
|
|
20230808,140100,29849781600,52100,52200,52200,52100,593
|
|
20230808,140000,29818847100,52100,52100,52200,52100,561
|
|
20230808,135900,29789577200,52200,52100,52200,52100,704
|
|
20230808,135800,29752829600,52200,52100,52200,52100,444
|
|
20230808,135700,29729681400,52100,52200,52200,52100,1058
|
|
20230808,135600,29674464000,52200,52200,52200,52100,3905
|
|
20230808,135500,29470628900,52100,52100,52200,52100,194
|
|
20230808,135400,29460516500,52200,52100,52200,52100,294
|
|
20230808,135300,29445196700,52200,52100,52200,52100,195
|
|
20230808,135200,29435028000,52100,52100,52200,52100,695
|
|
20230808,135100,29398762600,52200,52100,52200,52100,347
|
|
20230808,135000,29380679400,52200,52200,52200,52100,439
|
|
20230808,134900,29357775600,52200,52100,52200,52100,992
|
|
20230808,134800,29306002000,52200,52100,52200,52100,496
|
|
20230808,134700,29280156700,52100,52100,52200,52100,575
|
|
20230808,134600,29250189400,52100,52100,52200,52100,940
|
|
20230808,134500,29201139000,52100,52100,52200,52100,149
|
|
20230808,134400,29193374400,52100,52100,52200,52000,2031
|
|
20230808,134300,29087552500,52100,52100,52200,52100,769
|
|
20230808,134200,29047448600,52100,52100,52200,52100,382
|
|
20230808,134100,29027538400,52100,52100,52200,52000,4969
|
|
20230808,134000,28768645400,52200,52000,52200,52000,2651
|
|
20230808,133900,28630559600,52100,52100,52100,52000,586
|
|
20230808,133800,28600049800,52100,52000,52100,52000,827
|
|
20230808,133700,28556973200,52000,52000,52100,52000,528
|
|
20230808,133600,28529470800,52100,52100,52100,52000,1460
|
|
20230808,133500,28453433500,52000,52000,52100,52000,483
|
|
20230808,133400,28428283600,52000,52000,52100,52000,1508
|
|
20230808,133300,28349740900,52000,52000,52100,52000,478
|
|
20230808,133200,28324877700,52000,52000,52100,52000,978
|
|
20230808,133100,28273935700,52000,52100,52100,52000,184
|
|
20230808,133000,28264357100,52000,52000,52100,52000,232
|
|
20230808,132900,28252279700,52100,52100,52100,52000,301
|
|
20230808,132800,28236622800,52100,52000,52100,52000,213
|
|
20230808,132700,28225535800,52000,52100,52100,52000,4130
|
|
20230808,132600,28010375500,52100,52200,52300,52100,13205
|
|
20230808,132500,27321069800,52300,52300,52300,52200,2321
|
|
20230808,132400,27199721100,52200,52300,52300,52200,2077
|
|
20230808,132300,27091260100,52300,52300,52300,52200,241
|
|
20230808,132200,27078666300,52300,52200,52300,52200,1079
|
|
20230808,132100,27022294600,52300,52200,52300,52200,1357
|
|
20230808,132000,26951331200,52200,52300,52300,52200,976
|
|
20230808,131900,26900298400,52200,52300,52300,52200,443
|
|
20230808,131800,26877144600,52300,52200,52300,52200,1141
|
|
20230808,131700,26817507300,52300,52300,52300,52200,664
|
|
20230808,131600,26782820200,52200,52200,52300,52200,444
|
|
20230808,131500,26759609600,52200,52400,52400,52200,4020
|
|
20230808,131400,26549374100,52300,52300,52400,52200,2601
|
|
20230808,131300,26413328000,52300,52200,52300,52200,427
|
|
20230808,131200,26391003400,52300,52300,52300,52200,1670
|
|
20230808,131100,26303671700,52300,52200,52300,52200,3396
|
|
20230808,131000,26126097200,52200,52200,52300,52200,594
|
|
20230808,130900,26095053300,52200,52300,52300,52200,473
|
|
20230808,130800,26070331500,52200,52300,52300,52200,599
|
|
20230808,130700,26039018200,52300,52300,52300,52200,744
|
|
20230808,130600,26000146700,52300,52200,52300,52200,336
|
|
20230808,130500,25982585700,52300,52200,52300,52200,504
|
|
20230808,130400,25956252000,52300,52300,52300,52200,1500
|
|
20230808,130300,25877844900,52300,52300,52300,52200,333
|
|
20230808,130200,25860437300,52300,52300,52300,52200,492
|
|
20230808,130100,25834714100,52300,52300,52300,52200,861
|
|
20230808,130000,25789698400,52300,52200,52300,52200,1290
|
|
20230808,125900,25722269400,52300,52200,52300,52200,355
|
|
20230808,125800,25703725900,52300,52200,52300,52200,570
|
|
20230808,125700,25673932100,52300,52200,52300,52200,646
|
|
20230808,125600,25640166200,52300,52200,52300,52200,1614
|
|
20230808,125500,25555782000,52300,52200,52300,52200,413
|
|
20230808,125400,25534218100,52200,52200,52300,52200,569
|
|
20230808,125300,25504483500,52200,52300,52300,52200,7919
|
|
20230808,125200,25090350900,52300,52300,52400,52200,9633
|
|
20230808,125100,24586546500,52200,52300,52300,52200,511
|
|
20230808,125000,24559836800,52300,52200,52300,52200,1130
|
|
20230808,124900,24500750000,52300,52200,52300,52200,2073
|
|
20230808,124800,24392369300,52300,52300,52300,52200,832
|
|
20230808,124700,24348867600,52300,52200,52300,52200,775
|
|
20230808,124600,24308350700,52300,52200,52300,52200,1611
|
|
20230808,124500,24224112300,52300,52100,52300,52100,9124
|
|
20230808,124400,23747722200,52200,52100,52200,52100,802
|
|
20230808,124300,23705883000,52200,52200,52200,52100,620
|
|
20230808,124200,23673532900,52100,52100,52200,52100,1807
|
|
20230808,124100,23579240800,52200,52200,52200,52100,500
|
|
20230808,124000,23553154700,52200,52200,52200,52100,167
|
|
20230808,123900,23544450300,52200,52100,52200,52100,1833
|
|
20230808,123800,23448780500,52100,52100,52200,52100,2273
|
|
20230808,123700,23330169900,52100,52200,52200,52100,161
|
|
20230808,123600,23321773400,52200,52100,52200,52100,840
|
|
20230808,123500,23277946600,52200,52100,52200,52100,1267
|
|
20230808,123400,23211852100,52200,52100,52200,52100,560
|
|
20230808,123300,23182629700,52200,52100,52200,52100,601
|
|
20230808,123200,23151274100,52100,52200,52200,52100,1276
|
|
20230808,123100,23084681900,52200,52100,52200,52100,555
|
|
20230808,123000,23055754600,52100,52100,52200,52100,389
|
|
20230808,122900,23035459500,52100,52100,52200,52100,195
|
|
20230808,122800,23025295000,52100,52200,52200,52100,290
|
|
20230808,122700,23010176100,52200,52100,52200,52100,361
|
|
20230808,122600,22991361300,52100,52100,52200,52100,391
|
|
20230808,122500,22970970000,52100,52100,52200,52100,196
|
|
20230808,122400,22960755200,52100,52100,52200,52100,581
|
|
20230808,122300,22930469200,52100,52100,52200,52100,2662
|
|
20230808,122200,22791738100,52100,52100,52200,52000,8765
|
|
20230808,122100,22335073900,52100,52200,52200,52100,507
|
|
20230808,122000,22308625100,52200,52100,52200,52100,806
|
|
20230808,121900,22266584300,52200,52200,52200,52100,315
|
|
20230808,121800,22250160300,52200,52200,52200,52100,491
|
|
20230808,121700,22224542000,52100,52200,52200,52100,571
|
|
20230808,121600,22194772400,52100,52100,52200,52100,208
|
|
20230808,121500,22183929100,52100,52100,52200,52100,258
|
|
20230808,121400,22170481400,52100,52100,52100,52000,1863
|
|
20230808,121300,22073420300,52100,52000,52100,52000,710
|
|
20230808,121200,22036468600,52100,52000,52100,52000,287
|
|
20230808,121100,22021535800,52100,52100,52100,52000,210
|
|
20230808,121000,22010611300,52000,52000,52100,52000,2921
|
|
20230808,120900,21858707100,52100,52000,52100,52000,455
|
|
20230808,120800,21835040200,52100,52100,52100,52000,780
|
|
20230808,120700,21794419200,52100,52000,52100,52000,605
|
|
20230808,120600,21762903300,52000,52200,52200,52000,3870
|
|
20230808,120500,21561310400,52200,52200,52200,52100,431
|
|
20230808,120400,21538843600,52200,52200,52200,52100,179
|
|
20230808,120300,21529511900,52100,52200,52200,52100,10134
|
|
20230808,120200,21001486600,52200,52200,52200,52100,1080
|
|
20230808,120100,20945151500,52100,52100,52200,52100,152
|
|
20230808,120000,20937231300,52100,52200,52200,52100,130
|
|
20230808,115900,20930456700,52100,52100,52200,52100,309
|
|
20230808,115800,20914348200,52100,52100,52200,52100,420
|
|
20230808,115700,20892455700,52100,52200,52200,52100,374
|
|
20230808,115600,20872950600,52200,52100,52200,52000,11985
|
|
20230808,115500,20248308900,52100,52100,52200,52100,567
|
|
20230808,115400,20218767200,52100,52200,52200,52100,1241
|
|
20230808,115300,20154018600,52100,52100,52200,52100,436
|
|
20230808,115200,20131278100,52200,52100,52200,52100,486
|
|
20230808,115100,20105934200,52100,52200,52200,52100,828
|
|
20230808,115000,20062750200,52200,52200,52200,52100,176
|
|
20230808,114900,20053578900,52200,52100,52200,52100,350
|
|
20230808,114800,20035342400,52100,52100,52200,52100,536
|
|
20230808,114700,20007405400,52100,52100,52200,52100,318
|
|
20230808,114600,19990830500,52100,52200,52200,52100,5189
|
|
20230808,114500,19720443900,52200,52100,52200,52100,536
|
|
20230808,114400,19692490800,52100,52200,52200,52100,383
|
|
20230808,114300,19672528700,52100,52100,52200,52100,414
|
|
20230808,114200,19650942500,52200,52100,52200,52100,1401
|
|
20230808,114100,19577949200,52100,52000,52100,52000,200
|
|
20230808,114000,19567548100,52100,52000,52200,52000,4884
|
|
20230808,113900,19313260300,52000,52000,52100,52000,2930
|
|
20230808,113800,19160892400,52100,52000,52100,51900,2393
|
|
20230808,113700,19036458200,52100,52100,52100,52000,7087
|
|
20230808,113600,18667804200,52000,52100,52100,52000,957
|
|
20230808,113500,18617962100,52100,52100,52200,51900,8991
|
|
20230808,113400,18149910700,52100,52100,52200,52000,3049
|
|
20230808,113300,17991030400,52000,52000,52100,52000,791
|
|
20230808,113200,17949890300,52000,52100,52100,52000,387
|
|
20230808,113100,17929749400,52000,52100,52100,52000,262
|
|
20230808,113000,17916124900,52100,52000,52100,52000,293
|
|
20230808,112900,17900885600,52000,52100,52100,52000,2588
|
|
20230808,112800,17766271600,52000,52000,52100,52000,416
|
|
20230808,112700,17744632000,52000,52000,52100,52000,711
|
|
20230808,112600,17707609900,52100,52100,52200,52000,2219
|
|
20230808,112500,17592035400,52000,52100,52100,52000,1380
|
|
20230808,112400,17520157500,52100,52000,52100,52000,661
|
|
20230808,112300,17485745900,52000,52000,52000,51900,3095
|
|
20230808,112200,17324813500,51900,51900,52000,51900,463
|
|
20230808,112100,17300780900,52000,51900,52000,51900,1556
|
|
20230808,112000,17219941500,51900,51900,52000,51900,276
|
|
20230808,111900,17205614000,51900,51900,52000,51900,512
|
|
20230808,111800,17179036100,51900,51900,52000,51900,364
|
|
20230808,111700,17160130400,51900,51900,52000,51900,248
|
|
20230808,111600,17147248500,51900,52000,52000,51900,484
|
|
20230808,111500,17122123400,52000,51900,52000,51900,737
|
|
20230808,111400,17083861600,51900,51900,52000,51900,465
|
|
20230808,111300,17059726100,52000,51900,52000,51900,621
|
|
20230808,111200,17027471200,52000,51900,52000,51900,356
|
|
20230808,111100,17008990000,51900,52000,52000,51900,543
|
|
20230808,111000,16980802600,51900,51900,52000,51900,493
|
|
20230808,110900,16955204600,52000,51900,52000,51900,629
|
|
20230808,110800,16922554800,51900,51900,52000,51900,394
|
|
20230808,110700,16902099800,51900,52000,52000,51900,1076
|
|
20230808,110600,16846243300,52000,51900,52000,51900,236
|
|
20230808,110500,16833987900,52000,51900,52000,51900,349
|
|
20230808,110400,16815868400,51900,51700,52000,51700,3223
|
|
20230808,110300,16648802800,51700,51800,51800,51700,283
|
|
20230808,110200,16634160200,51800,51700,51800,51700,526
|
|
20230808,110100,16606939400,51700,51800,51800,51700,164
|
|
20230808,110000,16598458100,51800,51800,52000,51800,2747
|
|
20230808,105900,16456064500,51700,51900,52000,51700,1208
|
|
20230808,105800,16393434100,51900,51800,51900,51700,554
|
|
20230808,105700,16364747700,51700,51800,51900,51700,5868
|
|
20230808,105600,16060736400,51700,51700,51800,51700,496
|
|
20230808,105500,16035083100,51700,51700,51800,51700,239
|
|
20230808,105400,16022717900,51800,51700,51800,51600,521
|
|
20230808,105300,15995788000,51700,51800,51800,51700,5481
|
|
20230808,105200,15712122200,51800,51800,51900,51800,360
|
|
20230808,105100,15693468700,51800,51800,51900,51800,451
|
|
20230808,105000,15670085000,51900,51800,51900,51800,369
|
|
20230808,104900,15650968300,51800,51800,51900,51800,1136
|
|
20230808,104800,15592033100,51800,51800,51900,51800,259
|
|
20230808,104700,15578610800,51800,51800,51900,51700,8853
|
|
20230808,104600,15120520300,51800,51900,51900,51800,3697
|
|
20230808,104500,14928683700,51900,51800,51900,51700,14210
|
|
20230808,104400,14193224700,51800,51800,51900,51800,317
|
|
20230808,104300,14176789900,51800,51800,51900,51800,213
|
|
20230808,104200,14165753100,51900,51800,51900,51800,951
|
|
20230808,104100,14116437400,51800,51800,51900,51800,800
|
|
20230808,104000,14074987200,51800,51800,51900,51800,467
|
|
20230808,103900,14050774400,51800,51800,51900,51800,302
|
|
20230808,103800,14035130100,51900,51900,51900,51800,1388
|
|
20230808,103700,13963229300,51900,51800,51900,51800,529
|
|
20230808,103600,13935813200,51900,51800,51900,51800,515
|
|
20230808,103500,13909128900,51900,51900,51900,51800,521
|
|
20230808,103400,13882135300,51900,51800,51900,51800,520
|
|
20230808,103300,13855165300,51800,51800,51900,51800,445
|
|
20230808,103200,13832095500,51900,51800,51900,51800,647
|
|
20230808,103100,13798554600,51900,52000,52100,51800,6125
|
|
20230808,103000,13480287300,52000,52100,52100,52000,225
|
|
20230808,102900,13468585300,51900,52100,52100,51900,3965
|
|
20230808,102800,13262580000,52000,52000,52100,51800,14033
|
|
20230808,102700,12533522500,52000,52000,52100,52000,589
|
|
20230808,102600,12502873400,52000,52100,52100,52000,1123
|
|
20230808,102500,12444426500,52100,52100,52200,52000,5185
|
|
20230808,102400,12174266700,52100,52100,52200,52100,497
|
|
20230808,102300,12148346000,52200,52200,52200,52100,1117
|
|
20230808,102200,12090102800,52200,52100,52300,52100,9068
|
|
20230808,102100,11617396400,52200,52100,52200,52100,2605
|
|
20230808,102000,11481552500,52200,52200,52200,52100,703
|
|
20230808,101900,11444866600,52200,52100,52200,52100,567
|
|
20230808,101800,11415299800,52200,52200,52200,52100,558
|
|
20230808,101700,11386181200,52100,52200,52300,52100,4360
|
|
20230808,101600,11158862000,52200,52200,52300,52100,4294
|
|
20230808,101500,10934753100,52300,52300,52300,52200,461
|
|
20230808,101400,10910646500,52200,52300,52300,52200,3384
|
|
20230808,101300,10733923100,52300,52300,52300,52200,1525
|
|
20230808,101200,10654193300,52200,52300,52300,52200,2837
|
|
20230808,101100,10505924300,52400,52300,52400,52300,2047
|
|
20230808,101000,10398840600,52300,52300,52400,52300,3232
|
|
20230808,100900,10229744500,52300,52300,52400,52300,592
|
|
20230808,100800,10198748600,52300,52300,52400,52300,655
|
|
20230808,100700,10164474200,52300,52200,52400,52200,2080
|
|
20230808,100600,10055683800,52200,52200,52300,52200,2679
|
|
20230808,100500,9915617100,52200,52300,52300,52100,9369
|
|
20230808,100400,9426546700,52300,52200,52300,52200,500
|
|
20230808,100300,9400414500,52200,52200,52300,52200,1486
|
|
20230808,100200,9322810000,52200,52200,52300,52200,1261
|
|
20230808,100100,9256963600,52300,52300,52300,52200,7067
|
|
20230808,100000,8888014800,52300,52300,52300,52200,1336
|
|
20230808,095900,8818154400,52200,52200,52300,52200,1392
|
|
20230808,095800,8745395500,52300,52200,52300,52200,979
|
|
20230808,095700,8694254400,52200,52300,52300,52200,329
|
|
20230808,095600,8677048400,52300,52200,52300,52100,2190
|
|
20230808,095500,8562683400,52200,52100,52200,52100,633
|
|
20230808,095400,8529683300,52200,52300,52300,52100,1942
|
|
20230808,095300,8428309200,52300,52200,52300,52200,1245
|
|
20230808,095200,8363209300,52300,52200,52300,52200,2041
|
|
20230808,095100,8256640400,52200,52100,52200,52000,5167
|
|
20230808,095000,7987142800,52100,52100,52100,52000,566
|
|
20230808,094900,7957680300,52100,52000,52100,52000,1114
|
|
20230808,094800,7899642200,52100,52000,52100,52000,641
|
|
20230808,094700,7866274500,52000,52100,52100,52000,671
|
|
20230808,094600,7831342900,52000,52100,52100,52000,824
|
|
20230808,094500,7788429500,52000,52200,52200,52000,2064
|
|
20230808,094400,7680913000,52100,52100,52200,52100,850
|
|
20230808,094300,7636600700,52100,52200,52300,52000,10855
|
|
20230808,094200,7070151800,52300,52200,52300,52200,365
|
|
20230808,094100,7051068400,52200,52200,52300,52200,617
|
|
20230808,094000,7018824000,52200,52300,52300,52200,321
|
|
20230808,093900,7002038400,52300,52300,52300,52200,1267
|
|
20230808,093800,6935785000,52300,52200,52300,52200,544
|
|
20230808,093700,6907354900,52200,52300,52300,52200,668
|
|
20230808,093600,6872448800,52300,52300,52300,52200,530
|
|
20230808,093500,6844754900,52300,52100,52300,52100,1809
|
|
20230808,093400,6750322300,52200,52200,52500,52200,8755
|
|
20230808,093300,6292409200,52200,52300,52400,52200,691
|
|
20230808,093200,6256257600,52300,52400,52400,52300,6892
|
|
20230808,093100,5895307000,52400,52100,52400,52100,6449
|
|
20230808,093000,5558360500,52200,52100,52200,52100,964
|
|
20230808,092900,5508101900,52100,51900,52200,51800,22048
|
|
20230808,092800,4362021400,51900,51800,51900,51800,408
|
|
20230808,092700,4340864600,51800,51800,51900,51800,415
|
|
20230808,092600,4319349900,51800,51900,51900,51800,562
|
|
20230808,092500,4290211000,51800,51900,51900,51800,1545
|
|
20230808,092400,4210172500,51800,51800,51900,51800,157
|
|
20230808,092300,4202039500,51800,51800,51900,51700,1747
|
|
20230808,092200,4111557900,51800,51900,51900,51800,3403
|
|
20230808,092100,3935274600,51900,51800,51900,51800,3757
|
|
20230808,092000,3740661900,51800,51800,51900,51800,4686
|
|
20230808,091900,3497926200,51800,51800,51900,51800,438
|
|
20230808,091800,3475229300,51900,51900,51900,51800,724
|
|
20230808,091700,3437662400,51900,51900,51900,51800,190
|
|
20230808,091600,3427802700,51800,51800,51900,51800,1240
|
|
20230808,091500,3363491000,51800,51800,51900,51800,192
|
|
20230808,091400,3353530300,51900,51900,51900,51800,320
|
|
20230808,091300,3336929400,51900,51800,51900,51800,562
|
|
20230808,091200,3307792000,51900,51900,51900,51800,432
|
|
20230808,091100,3285386600,51900,51900,51900,51800,2301
|
|
20230808,091000,3166139600,51900,51800,51900,51800,161
|
|
20230808,090900,3157787600,51900,51900,51900,51800,176
|
|
20230808,090800,3148660300,51900,51800,51900,51700,7777
|
|
20230808,090700,2745794800,51800,51800,52000,51700,8698
|
|
20230808,090600,2294676200,51800,51800,51800,51700,276
|
|
20230808,090500,2280382300,51800,51700,51800,51700,270
|
|
20230808,090400,2266406900,51800,51800,51800,51700,217
|
|
20230808,090300,2255169500,51700,51900,51900,51700,6586
|
|
20230808,090200,1913785100,51900,51800,51900,51700,8718
|
|
20230808,090100,1462088500,51800,51800,51900,51700,5838
|
|
20230808,090000,1159771900,51800,51800,51900,51600,22402
|