651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194800,39497462500,50800,50800,50800,50800,72031
|
|
20230809,194700,39497462500,50800,50800,50800,50800,0
|
|
20230809,194600,39497462500,50800,50800,50800,50800,0
|
|
20230809,194500,39497462500,50800,50800,50800,50800,0
|
|
20230809,194400,39497462500,50800,50800,50800,50800,0
|
|
20230809,194300,39497462500,50800,50800,50800,50800,0
|
|
20230809,194200,39497462500,50800,50800,50800,50800,0
|
|
20230809,194100,39497462500,50800,50800,50800,50800,0
|
|
20230809,194000,39497462500,50800,50800,50800,50800,0
|
|
20230809,193900,39497462500,50800,50800,50800,50800,0
|
|
20230809,193800,39497462500,50800,50800,50800,50800,0
|
|
20230809,193700,39497462500,50800,50800,50800,50800,0
|
|
20230809,193600,39497462500,50800,50800,50800,50800,0
|
|
20230809,193500,39497462500,50800,50800,50800,50800,0
|
|
20230809,193400,39497462500,50800,50800,50800,50800,0
|
|
20230809,193300,39497462500,50800,50800,50800,50800,0
|
|
20230809,193200,39497462500,50800,50800,50800,50800,0
|
|
20230809,193100,39497462500,50800,50800,50800,50800,0
|
|
20230809,193000,39497462500,50800,50800,50800,50800,0
|
|
20230809,192900,39497462500,50800,50800,50800,50800,0
|
|
20230809,192800,39497462500,50800,50800,50800,50800,0
|
|
20230809,192700,39497462500,50800,50800,50800,50800,0
|
|
20230809,192600,39497462500,50800,50800,50800,50800,0
|
|
20230809,192500,39497462500,50800,50800,50800,50800,0
|
|
20230809,192400,39497462500,50800,50800,50800,50800,0
|
|
20230809,192300,39497462500,50800,50800,50800,50800,0
|
|
20230809,192200,39497462500,50800,50800,50800,50800,0
|
|
20230809,192100,39497462500,50800,50800,50800,50800,0
|
|
20230809,192000,39497462500,50800,50800,50800,50800,0
|
|
20230809,191900,39497462500,50800,50800,50800,50800,0
|
|
20230809,191800,39497462500,50800,50800,50800,50800,72031
|
|
20230809,191700,39497462500,50800,50800,50800,50800,0
|
|
20230809,191600,39497462500,50800,50800,50800,50800,0
|
|
20230809,191500,39497462500,50800,50800,50800,50800,0
|
|
20230809,191400,39497462500,50800,50800,50800,50800,0
|
|
20230809,191300,39497462500,50800,50800,50800,50800,0
|
|
20230809,191200,39497462500,50800,50800,50800,50800,0
|
|
20230809,191100,39497462500,50800,50800,50800,50800,0
|
|
20230809,191000,39497462500,50800,50800,50800,50800,0
|
|
20230809,190900,39497462500,50800,50800,50800,50800,0
|
|
20230809,190800,39497462500,50800,50800,50800,50800,0
|
|
20230809,190700,39497462500,50800,50800,50800,50800,0
|
|
20230809,190600,39497462500,50800,50800,50800,50800,0
|
|
20230809,190500,39497462500,50800,50800,50800,50800,0
|
|
20230809,190400,39497462500,50800,50800,50800,50800,0
|
|
20230809,190300,39497462500,50800,50800,50800,50800,0
|
|
20230809,190200,39497462500,50800,50800,50800,50800,0
|
|
20230809,190100,39497462500,50800,50800,50800,50800,0
|
|
20230809,190000,39497462500,50800,50800,50800,50800,0
|
|
20230809,185900,39497462500,50800,50800,50800,50800,0
|
|
20230809,185800,39497462500,50800,50800,50800,50800,0
|
|
20230809,185700,39497462500,50800,50800,50800,50800,0
|
|
20230809,185600,39497462500,50800,50800,50800,50800,0
|
|
20230809,185500,39497462500,50800,50800,50800,50800,0
|
|
20230809,185400,39497462500,50800,50800,50800,50800,0
|
|
20230809,185300,39497462500,50800,50800,50800,50800,0
|
|
20230809,185200,39497462500,50800,50800,50800,50800,0
|
|
20230809,185100,39497462500,50800,50800,50800,50800,0
|
|
20230809,185000,39497462500,50800,50800,50800,50800,0
|
|
20230809,184900,39497462500,50800,50800,50800,50800,0
|
|
20230809,184800,39497462500,50800,50800,50800,50800,72031
|
|
20230809,184700,39497462500,50800,50800,50800,50800,0
|
|
20230809,184600,39497462500,50800,50800,50800,50800,0
|
|
20230809,184500,39497462500,50800,50800,50800,50800,0
|
|
20230809,184400,39497462500,50800,50800,50800,50800,0
|
|
20230809,184300,39497462500,50800,50800,50800,50800,0
|
|
20230809,184200,39497462500,50800,50800,50800,50800,0
|
|
20230809,184100,39497462500,50800,50800,50800,50800,0
|
|
20230809,184000,39497462500,50800,50800,50800,50800,0
|
|
20230809,183900,39497462500,50800,50800,50800,50800,0
|
|
20230809,183800,39497462500,50800,50800,50800,50800,0
|
|
20230809,183700,39497462500,50800,50800,50800,50800,0
|
|
20230809,183600,39497462500,50800,50800,50800,50800,0
|
|
20230809,183500,39497462500,50800,50800,50800,50800,0
|
|
20230809,183400,39497462500,50800,50800,50800,50800,0
|
|
20230809,183300,39497462500,50800,50800,50800,50800,0
|
|
20230809,183200,39497462500,50800,50800,50800,50800,0
|
|
20230809,183100,39497462500,50800,50800,50800,50800,0
|
|
20230809,183000,39497462500,50800,50800,50800,50800,0
|
|
20230809,182900,39497462500,50800,50800,50800,50800,0
|
|
20230809,182800,39497462500,50800,50800,50800,50800,0
|
|
20230809,182700,39497462500,50800,50800,50800,50800,0
|
|
20230809,182600,39497462500,50800,50800,50800,50800,0
|
|
20230809,182500,39497462500,50800,50800,50800,50800,0
|
|
20230809,182400,39497462500,50800,50800,50800,50800,0
|
|
20230809,182300,39497462500,50800,50800,50800,50800,0
|
|
20230809,182200,39497462500,50800,50800,50800,50800,0
|
|
20230809,182100,39497462500,50800,50800,50800,50800,0
|
|
20230809,182000,39497462500,50800,50800,50800,50800,0
|
|
20230809,181900,39497462500,50800,50800,50800,50800,0
|
|
20230809,181800,39497462500,50800,50800,50800,50800,72031
|
|
20230809,181700,39497462500,50800,50800,50800,50800,0
|
|
20230809,181600,39497462500,50800,50800,50800,50800,0
|
|
20230809,181500,39497462500,50800,50800,50800,50800,0
|
|
20230809,181400,39497462500,50800,50800,50800,50800,0
|
|
20230809,181300,39497462500,50800,50800,50800,50800,0
|
|
20230809,181200,39497462500,50800,50800,50800,50800,0
|
|
20230809,181100,39497462500,50800,50800,50800,50800,0
|
|
20230809,181000,39497462500,50800,50800,50800,50800,0
|
|
20230809,180900,39497462500,50800,50800,50800,50800,0
|
|
20230809,180800,39497462500,50800,50800,50800,50800,0
|
|
20230809,180700,39497462500,50800,50800,50800,50800,0
|
|
20230809,180600,39497462500,50800,50800,50800,50800,0
|
|
20230809,180500,39497462500,50800,50800,50800,50800,0
|
|
20230809,180400,39497462500,50800,50800,50800,50800,0
|
|
20230809,180300,39497462500,50800,50800,50800,50800,0
|
|
20230809,180200,39497462500,50800,50800,50800,50800,0
|
|
20230809,180100,39497462500,50800,50800,50800,50800,0
|
|
20230809,180000,39497462500,50800,50800,50800,50800,0
|
|
20230809,175900,39497462500,50800,50800,50800,50800,0
|
|
20230809,175800,39497462500,50800,50800,50800,50800,0
|
|
20230809,175700,39497462500,50800,50800,50800,50800,0
|
|
20230809,175600,39497462500,50800,50800,50800,50800,0
|
|
20230809,175500,39497462500,50800,50800,50800,50800,0
|
|
20230809,175400,39497462500,50800,50800,50800,50800,0
|
|
20230809,175300,39497462500,50800,50800,50800,50800,0
|
|
20230809,175200,39497462500,50800,50800,50800,50800,0
|
|
20230809,175100,39497462500,50800,50800,50800,50800,0
|
|
20230809,175000,39497462500,50800,50800,50800,50800,0
|
|
20230809,174900,39497462500,50800,50800,50800,50800,0
|
|
20230809,174800,39497462500,50800,50800,50800,50800,72031
|
|
20230809,174700,39497462500,50800,50800,50800,50800,0
|
|
20230809,174600,39497462500,50800,50800,50800,50800,0
|
|
20230809,174500,39497462500,50800,50800,50800,50800,0
|
|
20230809,174400,39497462500,50800,50800,50800,50800,0
|
|
20230809,174300,39497462500,50800,50800,50800,50800,0
|
|
20230809,174200,39497462500,50800,50800,50800,50800,0
|
|
20230809,174100,39497462500,50800,50800,50800,50800,0
|
|
20230809,174000,39497462500,50800,50800,50800,50800,0
|
|
20230809,173900,39497462500,50800,50800,50800,50800,0
|
|
20230809,173800,39497462500,50800,50800,50800,50800,0
|
|
20230809,173700,39497462500,50800,50800,50800,50800,0
|
|
20230809,173600,39497462500,50800,50800,50800,50800,0
|
|
20230809,173500,39497462500,50800,50800,50800,50800,0
|
|
20230809,173400,39497462500,50800,50800,50800,50800,0
|
|
20230809,173300,39497462500,50800,50800,50800,50800,0
|
|
20230809,173200,39497462500,50800,50800,50800,50800,0
|
|
20230809,173100,39497462500,50800,50800,50800,50800,0
|
|
20230809,173000,39497462500,50800,50800,50800,50800,0
|
|
20230809,172900,39497462500,50800,50800,50800,50800,0
|
|
20230809,172800,39497462500,50800,50800,50800,50800,0
|
|
20230809,172700,39497462500,50800,50800,50800,50800,0
|
|
20230809,172600,39497462500,50800,50800,50800,50800,0
|
|
20230809,172500,39497462500,50800,50800,50800,50800,0
|
|
20230809,172400,39497462500,50800,50800,50800,50800,0
|
|
20230809,172300,39497462500,50800,50800,50800,50800,0
|
|
20230809,172200,39497462500,50800,50800,50800,50800,0
|
|
20230809,172100,39497462500,50800,50800,50800,50800,0
|
|
20230809,172000,39497462500,50800,50800,50800,50800,0
|
|
20230809,171900,39497462500,50800,50800,50800,50800,0
|
|
20230809,171800,39497462500,50800,50800,50800,50800,72031
|
|
20230809,171700,39497462500,50800,50800,50800,50800,0
|
|
20230809,171600,39497462500,50800,50800,50800,50800,0
|
|
20230809,171500,39497462500,50800,50800,50800,50800,0
|
|
20230809,171400,39497462500,50800,50800,50800,50800,0
|
|
20230809,171300,39497462500,50800,50800,50800,50800,0
|
|
20230809,171200,39497462500,50800,50800,50800,50800,0
|
|
20230809,171100,39497462500,50800,50800,50800,50800,0
|
|
20230809,171000,39497462500,50800,50800,50800,50800,0
|
|
20230809,170900,39497462500,50800,50800,50800,50800,0
|
|
20230809,170800,39497462500,50800,50800,50800,50800,0
|
|
20230809,170700,39497462500,50800,50800,50800,50800,0
|
|
20230809,170600,39497462500,50800,50800,50800,50800,0
|
|
20230809,170500,39497462500,50800,50800,50800,50800,0
|
|
20230809,170400,39497462500,50800,50800,50800,50800,0
|
|
20230809,170300,39497462500,50800,50800,50800,50800,0
|
|
20230809,170200,39497462500,50800,50800,50800,50800,0
|
|
20230809,170100,39497462500,50800,50800,50800,50800,0
|
|
20230809,170000,39497462500,50800,50800,50800,50800,0
|
|
20230809,165900,39497462500,50800,50800,50800,50800,0
|
|
20230809,165800,39497462500,50800,50800,50800,50800,0
|
|
20230809,165700,39497462500,50800,50800,50800,50800,0
|
|
20230809,165600,39497462500,50800,50800,50800,50800,0
|
|
20230809,165500,39497462500,50800,50800,50800,50800,0
|
|
20230809,165400,39497462500,50800,50800,50800,50800,0
|
|
20230809,165300,39497462500,50800,50800,50800,50800,0
|
|
20230809,165200,39497462500,50800,50800,50800,50800,0
|
|
20230809,165100,39497462500,50800,50800,50800,50800,0
|
|
20230809,165000,39497462500,50800,50800,50800,50800,0
|
|
20230809,164900,39497462500,50800,50800,50800,50800,0
|
|
20230809,164800,39497462500,50800,50800,50800,50800,72031
|
|
20230809,164700,39497462500,50800,50800,50800,50800,0
|
|
20230809,164600,39497462500,50800,50800,50800,50800,0
|
|
20230809,164500,39497462500,50800,50800,50800,50800,0
|
|
20230809,164400,39497462500,50800,50800,50800,50800,0
|
|
20230809,164300,39497462500,50800,50800,50800,50800,0
|
|
20230809,164200,39497462500,50800,50800,50800,50800,0
|
|
20230809,164100,39497462500,50800,50800,50800,50800,0
|
|
20230809,164000,39497462500,50800,50800,50800,50800,0
|
|
20230809,163900,39497462500,50800,50800,50800,50800,0
|
|
20230809,163800,39497462500,50800,50800,50800,50800,0
|
|
20230809,163700,39497462500,50800,50800,50800,50800,0
|
|
20230809,163600,39497462500,50800,50800,50800,50800,0
|
|
20230809,163500,39497462500,50800,50800,50800,50800,0
|
|
20230809,163400,39497462500,50800,50800,50800,50800,0
|
|
20230809,163300,39497462500,50800,50800,50800,50800,0
|
|
20230809,163200,39497462500,50800,50800,50800,50800,0
|
|
20230809,163100,39497462500,50800,50800,50800,50800,0
|
|
20230809,163000,39497462500,50800,50800,50800,50800,0
|
|
20230809,162900,39497462500,50800,50800,50800,50800,0
|
|
20230809,162800,39497462500,50800,50800,50800,50800,0
|
|
20230809,162700,39497462500,50800,50800,50800,50800,0
|
|
20230809,162600,39497462500,50800,50800,50800,50800,0
|
|
20230809,162500,39497462500,50800,50800,50800,50800,0
|
|
20230809,162400,39497462500,50800,50800,50800,50800,0
|
|
20230809,162300,39497462500,50800,50800,50800,50800,0
|
|
20230809,162200,39497462500,50800,50800,50800,50800,0
|
|
20230809,162100,39497462500,50800,50800,50800,50800,0
|
|
20230809,162000,39497462500,50800,50800,50800,50800,0
|
|
20230809,161900,39497462500,50800,50800,50800,50800,0
|
|
20230809,161800,39497462500,50800,50800,50800,50800,72031
|
|
20230809,161700,39497462500,50800,50800,50800,50800,0
|
|
20230809,161600,39497462500,50800,50800,50800,50800,0
|
|
20230809,161500,39497462500,50800,50800,50800,50800,0
|
|
20230809,161400,39497462500,50800,50800,50800,50800,0
|
|
20230809,161300,39497462500,50800,50800,50800,50800,0
|
|
20230809,161200,39497462500,50800,50800,50800,50800,0
|
|
20230809,161100,39497462500,50800,50800,50800,50800,0
|
|
20230809,161000,39497462500,50800,50800,50800,50800,0
|
|
20230809,160900,39497462500,50800,50800,50800,50800,0
|
|
20230809,160800,39497462500,50800,50800,50800,50800,0
|
|
20230809,160700,39497462500,50800,50800,50800,50800,0
|
|
20230809,160600,39497462500,50800,50800,50800,50800,0
|
|
20230809,160500,39497462500,50800,50800,50800,50800,0
|
|
20230809,160400,39497462500,50800,50800,50800,50800,0
|
|
20230809,160300,39497462500,50800,50800,50800,50800,0
|
|
20230809,160200,39497462500,50800,50800,50800,50800,0
|
|
20230809,160100,39497462500,50800,50800,50800,50800,0
|
|
20230809,160000,39497462500,50800,50800,50800,50800,0
|
|
20230809,155900,39497462500,50800,50800,50800,50800,0
|
|
20230809,155800,39497462500,50800,50800,50800,50800,0
|
|
20230809,155700,39497462500,50800,50800,50800,50800,0
|
|
20230809,155600,39497462500,50800,50800,50800,50800,0
|
|
20230809,155500,39497462500,50800,50800,50800,50800,0
|
|
20230809,155400,39497462500,50800,50800,50800,50800,0
|
|
20230809,155300,39497462500,50800,50800,50800,50800,0
|
|
20230809,155200,39497462500,50800,50800,50800,50800,0
|
|
20230809,155100,39497462500,50800,50800,50800,50800,0
|
|
20230809,155000,39497462500,50800,50800,50800,50800,0
|
|
20230809,154900,39497462500,50800,50800,50800,50800,0
|
|
20230809,154800,39497462500,50800,50800,50800,50800,72031
|
|
20230809,154700,39497462500,50800,50800,50800,50800,0
|
|
20230809,154600,39497462500,50800,50800,50800,50800,0
|
|
20230809,154500,39497462500,50800,50800,50800,50800,0
|
|
20230809,154400,39497462500,50800,50800,50800,50800,0
|
|
20230809,154300,39497462500,50800,50800,50800,50800,0
|
|
20230809,154200,39497462500,50800,50800,50800,50800,0
|
|
20230809,154100,39497462500,50800,50800,50800,50800,0
|
|
20230809,154000,39497462500,50800,50800,50800,50800,0
|
|
20230809,153900,39497462500,50800,50800,50800,50800,0
|
|
20230809,153800,39497462500,50800,50800,50800,50800,0
|
|
20230809,153700,39497462500,50800,50800,50800,50800,0
|
|
20230809,153600,39497462500,50800,50800,50800,50800,0
|
|
20230809,153500,39497462500,50800,50800,50800,50800,0
|
|
20230809,153400,39497462500,50800,50800,50800,50800,0
|
|
20230809,153300,39497462500,50800,50800,50800,50800,0
|
|
20230809,153200,39497462500,50800,50800,50800,50800,0
|
|
20230809,153100,39497462500,50800,50800,50800,50800,0
|
|
20230809,153000,39497462500,50800,50800,50800,50800,72031
|
|
20230809,152900,35838287700,51000,51000,51000,51000,0
|
|
20230809,152800,35838287700,51000,51000,51000,51000,0
|
|
20230809,152700,35838287700,51000,51000,51000,51000,0
|
|
20230809,152600,35838287700,51000,51000,51000,51000,0
|
|
20230809,152500,35838287700,51000,51000,51000,51000,0
|
|
20230809,152400,35838287700,51000,51000,51000,51000,0
|
|
20230809,152300,35838287700,51000,51000,51000,51000,0
|
|
20230809,152200,35838287700,51000,51000,51000,51000,0
|
|
20230809,152100,35838287700,51000,51000,51000,51000,0
|
|
20230809,152000,35838287700,51000,51000,51000,51000,0
|
|
20230809,151900,35838287700,51000,50800,51000,50800,3522
|
|
20230809,151800,35659111700,50800,50900,50900,50800,1700
|
|
20230809,151700,35572715700,50800,50900,50900,50800,799
|
|
20230809,151600,35532103000,50800,50800,50900,50800,1509
|
|
20230809,151500,35455440400,50800,50900,51000,50800,2058
|
|
20230809,151400,35350685300,50900,50900,51000,50900,806
|
|
20230809,151300,35309647200,50900,51000,51000,50900,665
|
|
20230809,151200,35275773900,51000,51000,51000,50900,1746
|
|
20230809,151100,35186887200,50900,50900,51000,50900,2619
|
|
20230809,151000,35053571700,51000,50900,51000,50900,391
|
|
20230809,150900,35033659200,51000,50900,51000,50900,1200
|
|
20230809,150800,34972551600,51000,50900,51000,50900,502
|
|
20230809,150700,34946990800,50900,50800,51000,50800,817
|
|
20230809,150600,34905400000,50900,50900,50900,50800,1866
|
|
20230809,150500,34810488400,50900,50900,50900,50800,1375
|
|
20230809,150400,34740565900,50900,50800,50900,50800,3286
|
|
20230809,150300,34573447800,50800,50900,50900,50800,2816
|
|
20230809,150200,34430196700,50800,50900,50900,50800,788
|
|
20230809,150100,34390158900,50900,50800,50900,50800,353
|
|
20230809,150000,34372219300,50900,50800,50900,50800,2817
|
|
20230809,145900,34229098400,50800,50900,50900,50800,3988
|
|
20230809,145800,34026378800,50900,50800,50900,50800,1398
|
|
20230809,145700,33955351000,50800,50900,50900,50800,1773
|
|
20230809,145600,33865216500,51000,50900,51000,50900,1549
|
|
20230809,145500,33786352000,50900,50700,51000,50700,12060
|
|
20230809,145400,33173307700,50700,50700,50800,50700,1647
|
|
20230809,145300,33089772800,50700,50700,50800,50700,1975
|
|
20230809,145200,32989629200,50700,50700,50800,50700,2344
|
|
20230809,145100,32870697000,50800,50800,50800,50700,1674
|
|
20230809,145000,32785816800,50700,50700,50800,50700,2222
|
|
20230809,144900,32673152300,50700,50800,50800,50700,1572
|
|
20230809,144800,32593445300,50800,50700,50800,50700,1869
|
|
20230809,144700,32498679200,50700,50800,50800,50700,1981
|
|
20230809,144600,32398112200,50800,50800,50900,50800,1657
|
|
20230809,144500,32313876100,50800,50800,50900,50800,3017
|
|
20230809,144400,32160576000,50900,50700,50900,50700,15173
|
|
20230809,144300,31389734200,50700,50700,50800,50700,2414
|
|
20230809,144200,31267335700,50800,50700,50800,50700,2510
|
|
20230809,144100,31139974200,50700,50700,50800,50700,1770
|
|
20230809,144000,31050225600,50700,50700,50800,50700,2447
|
|
20230809,143900,30926146800,50700,50700,50800,50700,2038
|
|
20230809,143800,30822813800,50700,50700,50800,50700,2234
|
|
20230809,143700,30709542500,50700,50800,50800,50700,3636
|
|
20230809,143600,30525188200,50700,50800,50800,50700,2036
|
|
20230809,143500,30421955600,50700,50700,50800,50700,4098
|
|
20230809,143400,30214177700,50700,50700,50800,50700,1915
|
|
20230809,143300,30117078200,50700,50700,50800,50700,1783
|
|
20230809,143200,30026671600,50800,50700,50800,50700,1420
|
|
20230809,143100,29954667200,50700,50700,50800,50700,2091
|
|
20230809,143000,29848645500,50700,50700,50800,50700,3000
|
|
20230809,142900,29696528100,50700,50700,50800,50700,1528
|
|
20230809,142800,29619050600,50800,50700,50800,50700,2132
|
|
20230809,142700,29510951600,50700,50800,50800,50700,1947
|
|
20230809,142600,29412231900,50700,50700,50800,50700,1557
|
|
20230809,142500,29333291400,50700,50700,50700,50700,1912
|
|
20230809,142400,29236353000,50700,50800,50800,50700,1429
|
|
20230809,142300,29163895200,50700,50700,50800,50700,2857
|
|
20230809,142200,29019020200,50700,50700,50800,50700,984
|
|
20230809,142100,28969117500,50700,50700,50800,50700,1785
|
|
20230809,142000,28878616400,50700,50700,50800,50700,4958
|
|
20230809,141900,28627041900,50700,50800,50900,50700,1877
|
|
20230809,141800,28531728300,50800,50800,50900,50800,3464
|
|
20230809,141700,28355756800,50800,50800,50900,50800,1330
|
|
20230809,141600,28288188300,50800,50800,50900,50800,1436
|
|
20230809,141500,28215236800,50800,50800,50900,50800,4721
|
|
20230809,141400,27975400100,50800,50800,50900,50800,788
|
|
20230809,141300,27935368600,50900,50900,50900,50800,775
|
|
20230809,141200,27895989700,50800,50800,50900,50800,2082
|
|
20230809,141100,27790218200,50800,50800,50900,50800,1087
|
|
20230809,141000,27734997400,50800,50800,50900,50800,1291
|
|
20230809,140900,27669414500,50800,50800,50900,50800,655
|
|
20230809,140800,27636130500,50800,50800,50900,50800,870
|
|
20230809,140700,27591922800,50800,50900,50900,50800,890
|
|
20230809,140600,27546704200,50800,50800,50900,50800,649
|
|
20230809,140500,27513729000,50800,50800,50900,50800,1328
|
|
20230809,140400,27446266300,50900,50800,50900,50800,860
|
|
20230809,140300,27402578000,50800,50900,50900,50800,1115
|
|
20230809,140200,27345935500,50800,50800,50900,50800,1083
|
|
20230809,140100,27290916900,50800,50800,50900,50800,468
|
|
20230809,140000,27267135100,50800,50800,50900,50800,2017
|
|
20230809,135900,27164610800,50800,50900,50900,50800,1069
|
|
20230809,135800,27110294300,50800,50800,50900,50800,654
|
|
20230809,135700,27077055200,50800,50800,50900,50800,1564
|
|
20230809,135600,26997568500,50800,50800,50900,50800,4932
|
|
20230809,135500,26746610400,50800,50800,50900,50800,1544
|
|
20230809,135400,26668174000,50800,50800,50900,50800,1500
|
|
20230809,135300,26591885100,50800,50800,50900,50800,1236
|
|
20230809,135200,26529094400,50800,50800,50900,50800,937
|
|
20230809,135100,26481494000,50800,50800,50900,50800,964
|
|
20230809,135000,26432522000,50800,50800,50900,50800,986
|
|
20230809,134900,26382427200,50900,50900,50900,50800,1608
|
|
20230809,134800,26300658900,50800,50800,50900,50800,2320
|
|
20230809,134700,26182780200,50800,50800,50900,50800,747
|
|
20230809,134600,26144831500,50800,50800,50900,50800,950
|
|
20230809,134500,26096571400,50800,50800,50900,50800,849
|
|
20230809,134400,26053434000,50800,50800,50900,50800,802
|
|
20230809,134300,26012691600,50800,50800,50900,50800,561
|
|
20230809,134200,25984192700,50800,50800,50900,50800,1277
|
|
20230809,134100,25919271400,50800,50900,50900,50800,1038
|
|
20230809,134000,25866525200,50800,50800,50900,50800,1246
|
|
20230809,133900,25803216300,50900,50800,50900,50800,770
|
|
20230809,133800,25764090300,50800,50800,50900,50800,417
|
|
20230809,133700,25742897600,50900,50900,50900,50800,996
|
|
20230809,133600,25692277700,50900,50800,50900,50800,290
|
|
20230809,133500,25677532900,50800,50800,50900,50800,385
|
|
20230809,133400,25657974200,50800,50800,50900,50800,535
|
|
20230809,133300,25630791900,50800,50800,50800,50800,497
|
|
20230809,133200,25605544300,50800,50800,50900,50800,1983
|
|
20230809,133100,25504806100,50800,50800,50900,50800,163
|
|
20230809,133000,25496524500,50800,50800,50900,50800,575
|
|
20230809,132900,25467312400,50800,50800,50900,50800,492
|
|
20230809,132800,25442312900,50900,50800,50900,50800,840
|
|
20230809,132700,25399627400,50800,50800,50900,50800,465
|
|
20230809,132600,25375994400,50800,50900,50900,50800,616
|
|
20230809,132500,25344655600,50800,50800,50900,50800,665
|
|
20230809,132400,25310872400,50800,50800,50800,50800,182
|
|
20230809,132300,25301626800,50800,50800,50900,50800,196
|
|
20230809,132200,25291669200,50800,50800,50900,50800,199
|
|
20230809,132100,25281559000,50800,50900,50900,50800,243
|
|
20230809,132000,25269214400,50800,50900,50900,50800,1352
|
|
20230809,131900,25200443700,50900,50900,51000,50800,3476
|
|
20230809,131800,25023581200,50700,50900,51000,50700,11183
|
|
20230809,131700,24455527100,50900,50900,51000,50900,240
|
|
20230809,131600,24443310700,50900,50900,51000,50900,187
|
|
20230809,131500,24433791100,51000,50900,51000,50900,215
|
|
20230809,131400,24422846500,50900,51000,51000,50900,1467
|
|
20230809,131300,24348069200,50900,51000,51000,50900,144
|
|
20230809,131200,24340738200,51000,51000,51000,50900,1864
|
|
20230809,131100,24245677300,51000,51000,51000,51000,127
|
|
20230809,131000,24239200300,51000,51000,51100,51000,678
|
|
20230809,130900,24204622000,51100,51100,51100,51000,865
|
|
20230809,130800,24160500100,51100,51100,51100,51000,358
|
|
20230809,130700,24142226200,51000,51000,51100,51000,2117
|
|
20230809,130600,24034199700,51000,51000,51100,51000,96
|
|
20230809,130500,24029302400,51000,51000,51100,51000,377
|
|
20230809,130400,24010058200,51000,51000,51100,51000,268
|
|
20230809,130300,23996384300,51000,51100,51100,51000,240
|
|
20230809,130200,23984143100,51000,50900,51000,50900,935
|
|
20230809,130100,23936462600,51100,50700,51100,50700,15612
|
|
20230809,130000,23142411600,50800,50700,50800,50700,1201
|
|
20230809,125900,23081430500,50700,50700,50800,50700,1340
|
|
20230809,125800,23013485500,50800,50700,50800,50700,461
|
|
20230809,125700,22990096600,50700,50700,50800,50700,3499
|
|
20230809,125600,22812684400,50700,50800,50800,50700,10366
|
|
20230809,125500,22286957200,50700,50800,50900,50700,15211
|
|
20230809,125400,21514389700,50800,50800,50900,50800,1196
|
|
20230809,125300,21453631200,50800,50800,50900,50800,1188
|
|
20230809,125200,21393270900,50800,51000,51100,50800,35780
|
|
20230809,125100,19569400200,51000,51000,51100,51000,374
|
|
20230809,125000,19550319500,51000,51000,51100,51000,411
|
|
20230809,124900,19529353300,51000,51000,51100,51000,370
|
|
20230809,124800,19510480300,51100,51000,51100,51000,297
|
|
20230809,124700,19495325600,51000,51000,51100,51000,812
|
|
20230809,124600,19453911100,51000,51000,51100,51000,399
|
|
20230809,124500,19433554500,51000,51000,51100,51000,1023
|
|
20230809,124400,19381365000,51000,51000,51100,51000,218
|
|
20230809,124300,19370242400,51000,51000,51100,51000,221
|
|
20230809,124200,19358964000,51000,51000,51100,51000,762
|
|
20230809,124100,19320096400,51000,51100,51100,51000,285
|
|
20230809,124000,19305559900,51000,51000,51100,51000,772
|
|
20230809,123900,19266187400,51000,51000,51100,51000,321
|
|
20230809,123800,19249803100,51000,51000,51100,51000,152
|
|
20230809,123700,19242049300,51000,51000,51100,51000,394
|
|
20230809,123600,19221954000,51000,51000,51100,51000,248
|
|
20230809,123500,19209297600,51000,51000,51100,51000,697
|
|
20230809,123400,19173750000,51100,51000,51100,51000,810
|
|
20230809,123300,19132432900,51000,51000,51100,51000,675
|
|
20230809,123200,19098000500,51000,51000,51100,51000,304
|
|
20230809,123100,19082489200,51000,51000,51100,51000,241
|
|
20230809,123000,19070193200,51100,51000,51100,51000,549
|
|
20230809,122900,19042182300,51000,51000,51100,51000,268
|
|
20230809,122800,19028506700,51000,51000,51100,51000,799
|
|
20230809,122700,18987691800,51000,51000,51100,51000,466
|
|
20230809,122600,18963915300,51000,51000,51100,51000,176
|
|
20230809,122500,18954938300,51000,51000,51100,51000,262
|
|
20230809,122400,18941570300,51000,51000,51100,51000,413
|
|
20230809,122300,18920485300,51000,51000,51100,51000,471
|
|
20230809,122200,18896456800,51000,51000,51100,51000,710
|
|
20230809,122100,18860245200,51000,51100,51100,51000,286
|
|
20230809,122000,18845643200,51000,51000,51100,51000,1590
|
|
20230809,121900,18764421000,51000,51000,51100,51000,220
|
|
20230809,121800,18753198800,51000,51000,51100,51000,763
|
|
20230809,121700,18714226300,51100,51000,51100,51000,349
|
|
20230809,121600,18696414100,51000,51000,51100,51000,2638
|
|
20230809,121500,18561646000,51000,51000,51100,51000,307
|
|
20230809,121400,18545976900,51000,51000,51100,51000,215
|
|
20230809,121300,18535010900,51000,51000,51100,51000,1527
|
|
20230809,121200,18456997600,51100,51000,51100,51000,1434
|
|
20230809,121100,18383745300,51100,51000,51100,51000,11375
|
|
20230809,121000,17802540900,51100,51000,51100,51000,698
|
|
20230809,120900,17766942300,51000,51000,51100,51000,428
|
|
20230809,120800,17745095700,51000,51000,51100,51000,224
|
|
20230809,120700,17733666500,51000,51000,51100,51000,519
|
|
20230809,120600,17707182700,51000,51000,51100,51000,791
|
|
20230809,120500,17666806700,51000,51000,51100,51000,908
|
|
20230809,120400,17620477300,51000,51000,51100,51000,432
|
|
20230809,120300,17598439100,51100,51000,51100,51000,806
|
|
20230809,120200,17557276400,51100,51000,51100,51000,357
|
|
20230809,120100,17539057900,51000,51000,51100,51000,491
|
|
20230809,120000,17513994600,51000,51000,51100,51000,1079
|
|
20230809,115900,17458887900,51100,51000,51100,51000,361
|
|
20230809,115800,17440464000,51000,51000,51100,51000,482
|
|
20230809,115700,17415873500,51000,51000,51100,51000,782
|
|
20230809,115600,17375980700,51000,51000,51100,51000,961
|
|
20230809,115500,17326969000,51100,51100,51100,51000,316
|
|
20230809,115400,17310846000,51000,51000,51100,51000,555
|
|
20230809,115300,17282533700,51100,51000,51100,51000,411
|
|
20230809,115200,17261568200,51100,51100,51100,51000,685
|
|
20230809,115100,17226622700,51000,51000,51100,51000,979
|
|
20230809,115000,17176685900,51000,51000,51100,51000,589
|
|
20230809,114900,17146636300,51000,51000,51100,51000,648
|
|
20230809,114800,17113553500,51000,51000,51100,51000,588
|
|
20230809,114700,17083557500,51000,51000,51100,51000,1000
|
|
20230809,114600,17032553200,51000,51000,51100,51000,626
|
|
20230809,114500,17000585100,51000,51000,51100,51000,347
|
|
20230809,114400,16982882100,51100,51000,51100,51000,285
|
|
20230809,114300,16968339500,51000,51000,51100,51000,849
|
|
20230809,114200,16925035500,51000,51000,51100,51000,630
|
|
20230809,114100,16892905100,51100,51100,51100,51000,379
|
|
20230809,114000,16873551200,51000,51000,51100,51000,983
|
|
20230809,113900,16823409100,51000,51000,51100,51000,181
|
|
20230809,113800,16814174200,51100,51000,51100,51000,1782
|
|
20230809,113700,16723250200,51000,51000,51100,51000,928
|
|
20230809,113600,16675870600,51000,51000,51100,51000,1429
|
|
20230809,113500,16602983200,51100,51000,51100,51000,745
|
|
20230809,113400,16564961400,51000,51000,51100,51000,487
|
|
20230809,113300,16540115900,51000,51000,51100,51000,450
|
|
20230809,113200,16517153200,51000,51000,51100,51000,520
|
|
20230809,113100,16490619800,51100,51000,51100,51000,522
|
|
20230809,113000,16463984500,51000,51000,51100,51000,716
|
|
20230809,112900,16427450000,51100,51000,51100,51000,1181
|
|
20230809,112800,16367211200,51000,51000,51100,51000,1961
|
|
20230809,112700,16267131400,51100,51000,51100,51000,759
|
|
20230809,112600,16228415100,51100,51000,51100,51000,797
|
|
20230809,112500,16187761900,51000,51100,51100,51000,689
|
|
20230809,112400,16152621300,51000,51000,51100,51000,461
|
|
20230809,112300,16129103000,51000,51000,51100,51000,1674
|
|
20230809,112200,16043726200,51000,51000,51100,51000,444
|
|
20230809,112100,16021081300,51000,51000,51100,51000,326
|
|
20230809,112000,16004453600,51000,51100,51100,51000,381
|
|
20230809,111900,15985020200,51000,51000,51100,51000,431
|
|
20230809,111800,15963029200,51000,51000,51100,51000,349
|
|
20230809,111700,15945227500,51000,51100,51100,51000,1441
|
|
20230809,111600,15871625400,51000,51000,51100,51000,422
|
|
20230809,111500,15850091200,51000,51000,51100,51000,432
|
|
20230809,111400,15828057600,51000,51000,51100,51000,236
|
|
20230809,111300,15816015400,51000,51100,51100,51000,412
|
|
20230809,111200,15794990600,51000,51000,51100,51000,597
|
|
20230809,111100,15764519000,51000,51100,51100,51000,450
|
|
20230809,111000,15741552000,51000,51000,51100,51000,630
|
|
20230809,110900,15709402100,51000,51100,51100,51000,370
|
|
20230809,110800,15690518300,51100,51100,51100,51000,2261
|
|
20230809,110700,15575138700,51000,51000,51100,51000,2969
|
|
20230809,110600,15423489100,51000,51000,51100,51000,425
|
|
20230809,110500,15401812000,51000,51000,51100,51000,754
|
|
20230809,110400,15363329200,51000,51100,51100,51000,410
|
|
20230809,110300,15342411800,51000,51100,51100,51000,2800
|
|
20230809,110200,15199343600,51100,51000,51200,51000,1291
|
|
20230809,110100,15133393700,51000,51000,51200,51000,6108
|
|
20230809,110000,14821300500,51000,51000,51100,51000,1724
|
|
20230809,105900,14733251800,51100,51100,51100,51000,647
|
|
20230809,105800,14700251600,51000,51100,51200,51000,9092
|
|
20230809,105700,14235645100,51100,51100,51200,51100,463
|
|
20230809,105600,14211981400,51200,51200,51200,51100,803
|
|
20230809,105500,14170903300,51200,51100,51200,51100,507
|
|
20230809,105400,14144983700,51200,51100,51200,51100,1132
|
|
20230809,105300,14087097600,51200,51200,51200,51100,1036
|
|
20230809,105200,14034091900,51200,51100,51200,51100,1259
|
|
20230809,105100,13969704600,51100,51200,51200,51100,791
|
|
20230809,105000,13929227000,51200,51100,51200,51100,677
|
|
20230809,104900,13894603600,51100,51100,51200,51100,686
|
|
20230809,104800,13859520100,51100,51200,51200,51100,693
|
|
20230809,104700,13824104100,51200,51100,51200,51100,710
|
|
20230809,104600,13787803600,51100,51200,51200,51000,22940
|
|
20230809,104500,12615457200,51200,51100,51200,51100,801
|
|
20230809,104400,12574522500,51200,51200,51200,51100,244
|
|
20230809,104300,12562052200,51100,51100,51200,51100,501
|
|
20230809,104200,12536441700,51100,51100,51200,51100,382
|
|
20230809,104100,12516917800,51100,51200,51200,51100,520
|
|
20230809,104000,12490339500,51200,51100,51200,51100,862
|
|
20230809,103900,12446260700,51100,51100,51200,51100,633
|
|
20230809,103800,12413903800,51200,51100,51200,51100,544
|
|
20230809,103700,12386082900,51100,51100,51200,51100,811
|
|
20230809,103600,12344624300,51100,51100,51200,51100,993
|
|
20230809,103500,12293867400,51100,51200,51200,51100,919
|
|
20230809,103400,12246887800,51100,51100,51200,51100,2356
|
|
20230809,103300,12126471600,51200,51200,51300,51100,22012
|
|
20230809,103200,10999581800,51200,51200,51300,51200,460
|
|
20230809,103100,10976026800,51300,51200,51300,51200,553
|
|
20230809,103000,10947707900,51200,51300,51300,51200,380
|
|
20230809,102900,10928248800,51200,51200,51300,51200,477
|
|
20230809,102800,10903825900,51200,51200,51300,51200,309
|
|
20230809,102700,10888004500,51200,51400,51400,51200,14817
|
|
20230809,102600,10127269400,51400,51400,51500,51400,2678
|
|
20230809,102500,9989425600,51400,51400,51500,51400,244
|
|
20230809,102400,9976882900,51400,51400,51500,51400,515
|
|
20230809,102300,9950410500,51400,51400,51500,51400,505
|
|
20230809,102200,9924446800,51500,51500,51500,51400,195
|
|
20230809,102100,9914417500,51400,51400,51500,51400,678
|
|
20230809,102000,9879522600,51400,51500,51600,51400,2623
|
|
20230809,101900,9744444900,51500,51600,51600,51500,353
|
|
20230809,101800,9726258000,51600,51500,51600,51500,174
|
|
20230809,101700,9717293800,51500,51500,51600,51500,178
|
|
20230809,101600,9708126000,51500,51500,51600,51500,122
|
|
20230809,101500,9701841300,51500,51500,51600,51500,289
|
|
20230809,101400,9686957300,51500,51500,51600,51400,8232
|
|
20230809,101300,9262820500,51500,51500,51600,51500,345
|
|
20230809,101200,9245036100,51500,51600,51600,51500,981
|
|
20230809,101100,9194422900,51600,51600,51600,51500,1679
|
|
20230809,101000,9107796900,51600,51500,51600,51500,984
|
|
20230809,100900,9057046300,51600,51600,51600,51500,281
|
|
20230809,100800,9042551800,51500,51500,51600,51500,451
|
|
20230809,100700,9019304600,51500,51600,51600,51500,662
|
|
20230809,100600,8985154200,51500,51600,51600,51500,553
|
|
20230809,100500,8956640200,51500,51500,51600,51500,722
|
|
20230809,100400,8919391400,51500,51400,51600,51400,9569
|
|
20230809,100300,8426225800,51400,51500,51500,51400,1098
|
|
20230809,100200,8369715600,51400,51400,51500,51400,423
|
|
20230809,100100,8347960600,51400,51400,51500,51400,288
|
|
20230809,100000,8333156200,51500,51500,51500,51400,192
|
|
20230809,095900,8323286700,51400,51400,51500,51400,335
|
|
20230809,095800,8306067200,51400,51400,51500,51400,245
|
|
20230809,095700,8293473200,51400,51400,51500,51400,286
|
|
20230809,095600,8278772300,51400,51400,51500,51400,921
|
|
20230809,095500,8231431800,51400,51400,51500,51400,374
|
|
20230809,095400,8212204900,51500,51300,51500,51300,1328
|
|
20230809,095300,8143958500,51400,51300,51400,51300,324
|
|
20230809,095200,8127332300,51400,51300,51400,51300,1707
|
|
20230809,095100,8039658800,51300,51400,51400,51300,292
|
|
20230809,095000,8024673700,51300,51400,51400,51300,1106
|
|
20230809,094900,7967845000,51500,51300,51500,51300,6117
|
|
20230809,094800,7653733900,51300,51400,51400,51300,952
|
|
20230809,094700,7604880900,51300,51500,51500,51300,8414
|
|
20230809,094600,7172496600,51400,51400,51500,51400,1133
|
|
20230809,094500,7114255500,51400,51500,51500,51400,4548
|
|
20230809,094400,6880477900,51400,51400,51500,51400,695
|
|
20230809,094300,6844733400,51500,51500,51500,51400,335
|
|
20230809,094200,6827499500,51500,51500,51500,51400,1363
|
|
20230809,094100,6757353300,51500,51400,51500,51400,767
|
|
20230809,094000,6717908200,51500,51500,51500,51400,1262
|
|
20230809,093900,6652964300,51500,51500,51500,51400,1074
|
|
20230809,093800,6597669000,51500,51400,51500,51400,319
|
|
20230809,093700,6581255900,51400,51400,51500,51400,932
|
|
20230809,093600,6533299700,51400,51500,51500,51400,367
|
|
20230809,093500,6514421200,51400,51500,51500,51400,807
|
|
20230809,093400,6472888100,51500,51500,51500,51400,488
|
|
20230809,093300,6447789800,51500,51500,51500,51400,747
|
|
20230809,093200,6409366100,51500,51400,51500,51400,581
|
|
20230809,093100,6379483900,51500,51500,51500,51400,195
|
|
20230809,093000,6369452500,51500,51400,51500,51400,433
|
|
20230809,092900,6347184900,51400,51400,51500,51400,139
|
|
20230809,092800,6340039700,51500,51500,51500,51400,74
|
|
20230809,092700,6336234700,51500,51400,51500,51400,925
|
|
20230809,092600,6288663800,51500,51300,51500,51300,14635
|
|
20230809,092500,5537467600,51300,51400,51500,51300,11391
|
|
20230809,092400,4952083400,51400,51400,51500,51400,2243
|
|
20230809,092300,4836784900,51500,51400,51500,51400,1069
|
|
20230809,092200,4781771600,51400,51400,51500,51400,747
|
|
20230809,092100,4743365400,51400,51500,51600,51400,6071
|
|
20230809,092000,4430721000,51500,51500,51600,51500,3534
|
|
20230809,091900,4248396400,51500,51500,51600,51500,1023
|
|
20230809,091800,4195704000,51500,51500,51600,51500,2007
|
|
20230809,091700,4092330800,51500,51500,51600,51500,416
|
|
20230809,091600,4070898100,51500,51500,51600,51500,363
|
|
20230809,091500,4052202900,51500,51600,51600,51500,3423
|
|
20230809,091400,3875904300,51500,51500,51600,51500,436
|
|
20230809,091300,3853438700,51500,51600,51600,51400,3124
|
|
20230809,091200,3692554400,51600,51500,51600,51500,522
|
|
20230809,091100,3665630400,51600,51500,51600,51400,3283
|
|
20230809,091000,3496571800,51400,51500,51600,51400,5709
|
|
20230809,090900,3202574900,51600,51600,51700,51500,2578
|
|
20230809,090800,3069546700,51700,51700,51700,51600,593
|
|
20230809,090700,3038920800,51700,51500,51900,51500,8239
|
|
20230809,090600,2612987800,51600,51600,51700,51400,8716
|
|
20230809,090500,2163662400,51600,51600,51700,51500,1490
|
|
20230809,090400,2086766900,51500,51700,51700,51500,3456
|
|
20230809,090300,1908363600,51700,51500,51700,51400,7801
|
|
20230809,090200,1506453600,51400,51500,51600,51400,5592
|
|
20230809,090100,1218460000,51400,51600,51700,51300,13375
|
|
20230809,090000,530340300,51600,51600,51800,51500,10279
|