593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185000,13956398350,17300,17300,17300,17300,35988
|
|
20230809,184900,13956398350,17300,17300,17300,17300,0
|
|
20230809,184800,13956398350,17300,17300,17300,17300,0
|
|
20230809,184700,13956398350,17300,17300,17300,17300,0
|
|
20230809,184600,13956398350,17300,17300,17300,17300,0
|
|
20230809,184500,13956398350,17300,17300,17300,17300,0
|
|
20230809,184400,13956398350,17300,17300,17300,17300,0
|
|
20230809,184300,13956398350,17300,17300,17300,17300,0
|
|
20230809,184200,13956398350,17300,17300,17300,17300,0
|
|
20230809,184100,13956398350,17300,17300,17300,17300,0
|
|
20230809,184000,13956398350,17300,17300,17300,17300,0
|
|
20230809,183900,13956398350,17300,17300,17300,17300,0
|
|
20230809,183800,13956398350,17300,17300,17300,17300,0
|
|
20230809,183700,13956398350,17300,17300,17300,17300,0
|
|
20230809,183600,13956398350,17300,17300,17300,17300,0
|
|
20230809,183500,13956398350,17300,17300,17300,17300,0
|
|
20230809,183400,13956398350,17300,17300,17300,17300,0
|
|
20230809,183300,13956398350,17300,17300,17300,17300,0
|
|
20230809,183200,13956398350,17300,17300,17300,17300,0
|
|
20230809,183100,13956398350,17300,17300,17300,17300,0
|
|
20230809,183000,13956398350,17300,17300,17300,17300,0
|
|
20230809,182900,13956398350,17300,17300,17300,17300,0
|
|
20230809,182800,13956398350,17300,17300,17300,17300,0
|
|
20230809,182700,13956398350,17300,17300,17300,17300,0
|
|
20230809,182600,13956398350,17300,17300,17300,17300,0
|
|
20230809,182500,13956398350,17300,17300,17300,17300,0
|
|
20230809,182400,13956398350,17300,17300,17300,17300,0
|
|
20230809,182300,13956398350,17300,17300,17300,17300,0
|
|
20230809,182200,13956398350,17300,17300,17300,17300,0
|
|
20230809,182100,13956398350,17300,17300,17300,17300,0
|
|
20230809,182000,13956398350,17300,17300,17300,17300,35988
|
|
20230809,181900,13956398350,17300,17300,17300,17300,0
|
|
20230809,181800,13956398350,17300,17300,17300,17300,0
|
|
20230809,181700,13956398350,17300,17300,17300,17300,0
|
|
20230809,181600,13956398350,17300,17300,17300,17300,0
|
|
20230809,181500,13956398350,17300,17300,17300,17300,0
|
|
20230809,181400,13956398350,17300,17300,17300,17300,0
|
|
20230809,181300,13956398350,17300,17300,17300,17300,0
|
|
20230809,181200,13956398350,17300,17300,17300,17300,0
|
|
20230809,181100,13956398350,17300,17300,17300,17300,0
|
|
20230809,181000,13956398350,17300,17300,17300,17300,0
|
|
20230809,180900,13956398350,17300,17300,17300,17300,0
|
|
20230809,180800,13956398350,17300,17300,17300,17300,0
|
|
20230809,180700,13956398350,17300,17300,17300,17300,0
|
|
20230809,180600,13956398350,17300,17300,17300,17300,0
|
|
20230809,180500,13956398350,17300,17300,17300,17300,0
|
|
20230809,180400,13956398350,17300,17300,17300,17300,0
|
|
20230809,180300,13956398350,17300,17300,17300,17300,0
|
|
20230809,180200,13956398350,17300,17300,17300,17300,0
|
|
20230809,180100,13956398350,17300,17300,17300,17300,0
|
|
20230809,180000,13956398350,17300,17300,17300,17300,0
|
|
20230809,175900,13956398350,17300,17300,17300,17300,0
|
|
20230809,175800,13956398350,17300,17300,17300,17300,0
|
|
20230809,175700,13956398350,17300,17300,17300,17300,0
|
|
20230809,175600,13956398350,17300,17300,17300,17300,0
|
|
20230809,175500,13956398350,17300,17300,17300,17300,0
|
|
20230809,175400,13956398350,17300,17300,17300,17300,0
|
|
20230809,175300,13956398350,17300,17300,17300,17300,0
|
|
20230809,175200,13956398350,17300,17300,17300,17300,0
|
|
20230809,175100,13956398350,17300,17300,17300,17300,0
|
|
20230809,175000,13956398350,17300,17300,17300,17300,35988
|
|
20230809,174900,13956398350,17300,17300,17300,17300,0
|
|
20230809,174800,13956398350,17300,17300,17300,17300,0
|
|
20230809,174700,13956398350,17300,17300,17300,17300,0
|
|
20230809,174600,13956398350,17300,17300,17300,17300,0
|
|
20230809,174500,13956398350,17300,17300,17300,17300,0
|
|
20230809,174400,13956398350,17300,17300,17300,17300,0
|
|
20230809,174300,13956398350,17300,17300,17300,17300,0
|
|
20230809,174200,13956398350,17300,17300,17300,17300,0
|
|
20230809,174100,13956398350,17300,17300,17300,17300,0
|
|
20230809,174000,13956398350,17300,17300,17300,17300,0
|
|
20230809,173900,13956398350,17300,17300,17300,17300,0
|
|
20230809,173800,13956398350,17300,17300,17300,17300,0
|
|
20230809,173700,13956398350,17300,17300,17300,17300,0
|
|
20230809,173600,13956398350,17300,17300,17300,17300,0
|
|
20230809,173500,13956398350,17300,17300,17300,17300,0
|
|
20230809,173400,13956398350,17300,17300,17300,17300,0
|
|
20230809,173300,13956398350,17300,17300,17300,17300,0
|
|
20230809,173200,13956398350,17300,17300,17300,17300,0
|
|
20230809,173100,13956398350,17300,17300,17300,17300,0
|
|
20230809,173000,13956398350,17300,17300,17300,17300,0
|
|
20230809,172900,13956398350,17300,17300,17300,17300,0
|
|
20230809,172800,13956398350,17300,17300,17300,17300,0
|
|
20230809,172700,13956398350,17300,17300,17300,17300,0
|
|
20230809,172600,13956398350,17300,17300,17300,17300,0
|
|
20230809,172500,13956398350,17300,17300,17300,17300,0
|
|
20230809,172400,13956398350,17300,17300,17300,17300,0
|
|
20230809,172300,13956398350,17300,17300,17300,17300,0
|
|
20230809,172200,13956398350,17300,17300,17300,17300,0
|
|
20230809,172100,13956398350,17300,17300,17300,17300,0
|
|
20230809,172000,13956398350,17300,17300,17300,17300,35988
|
|
20230809,171900,13956398350,17300,17300,17300,17300,0
|
|
20230809,171800,13956398350,17300,17300,17300,17300,0
|
|
20230809,171700,13956398350,17300,17300,17300,17300,0
|
|
20230809,171600,13956398350,17300,17300,17300,17300,0
|
|
20230809,171500,13956398350,17300,17300,17300,17300,0
|
|
20230809,171400,13956398350,17300,17300,17300,17300,0
|
|
20230809,171300,13956398350,17300,17300,17300,17300,0
|
|
20230809,171200,13956398350,17300,17300,17300,17300,0
|
|
20230809,171100,13956398350,17300,17300,17300,17300,0
|
|
20230809,171000,13956398350,17300,17300,17300,17300,0
|
|
20230809,170900,13956398350,17300,17300,17300,17300,0
|
|
20230809,170800,13956398350,17300,17300,17300,17300,0
|
|
20230809,170700,13956398350,17300,17300,17300,17300,0
|
|
20230809,170600,13956398350,17300,17300,17300,17300,0
|
|
20230809,170500,13956398350,17300,17300,17300,17300,0
|
|
20230809,170400,13956398350,17300,17300,17300,17300,0
|
|
20230809,170300,13956398350,17300,17300,17300,17300,0
|
|
20230809,170200,13956398350,17300,17300,17300,17300,0
|
|
20230809,170100,13956398350,17300,17300,17300,17300,0
|
|
20230809,170000,13956398350,17300,17300,17300,17300,0
|
|
20230809,165900,13956398350,17300,17300,17300,17300,0
|
|
20230809,165800,13956398350,17300,17300,17300,17300,0
|
|
20230809,165700,13956398350,17300,17300,17300,17300,0
|
|
20230809,165600,13956398350,17300,17300,17300,17300,0
|
|
20230809,165500,13956398350,17300,17300,17300,17300,0
|
|
20230809,165400,13956398350,17300,17300,17300,17300,0
|
|
20230809,165300,13956398350,17300,17300,17300,17300,0
|
|
20230809,165200,13956398350,17300,17300,17300,17300,0
|
|
20230809,165100,13956398350,17300,17300,17300,17300,0
|
|
20230809,165000,13956398350,17300,17300,17300,17300,35988
|
|
20230809,164900,13956398350,17300,17300,17300,17300,0
|
|
20230809,164800,13956398350,17300,17300,17300,17300,0
|
|
20230809,164700,13956398350,17300,17300,17300,17300,0
|
|
20230809,164600,13956398350,17300,17300,17300,17300,0
|
|
20230809,164500,13956398350,17300,17300,17300,17300,0
|
|
20230809,164400,13956398350,17300,17300,17300,17300,0
|
|
20230809,164300,13956398350,17300,17300,17300,17300,0
|
|
20230809,164200,13956398350,17300,17300,17300,17300,0
|
|
20230809,164100,13956398350,17300,17300,17300,17300,0
|
|
20230809,164000,13956398350,17300,17300,17300,17300,0
|
|
20230809,163900,13956398350,17300,17300,17300,17300,0
|
|
20230809,163800,13956398350,17300,17300,17300,17300,0
|
|
20230809,163700,13956398350,17300,17300,17300,17300,0
|
|
20230809,163600,13956398350,17300,17300,17300,17300,0
|
|
20230809,163500,13956398350,17300,17300,17300,17300,0
|
|
20230809,163400,13956398350,17300,17300,17300,17300,0
|
|
20230809,163300,13956398350,17300,17300,17300,17300,0
|
|
20230809,163200,13956398350,17300,17300,17300,17300,0
|
|
20230809,163100,13956398350,17300,17300,17300,17300,0
|
|
20230809,163000,13956398350,17300,17300,17300,17300,0
|
|
20230809,162900,13956398350,17300,17300,17300,17300,0
|
|
20230809,162800,13956398350,17300,17300,17300,17300,0
|
|
20230809,162700,13956398350,17300,17300,17300,17300,0
|
|
20230809,162600,13956398350,17300,17300,17300,17300,0
|
|
20230809,162500,13956398350,17300,17300,17300,17300,0
|
|
20230809,162400,13956398350,17300,17300,17300,17300,0
|
|
20230809,162300,13956398350,17300,17300,17300,17300,0
|
|
20230809,162200,13956398350,17300,17300,17300,17300,0
|
|
20230809,162100,13956398350,17300,17300,17300,17300,0
|
|
20230809,162000,13956398350,17300,17300,17300,17300,35988
|
|
20230809,161900,13956398350,17300,17300,17300,17300,0
|
|
20230809,161800,13956398350,17300,17300,17300,17300,0
|
|
20230809,161700,13956398350,17300,17300,17300,17300,0
|
|
20230809,161600,13956398350,17300,17300,17300,17300,0
|
|
20230809,161500,13956398350,17300,17300,17300,17300,0
|
|
20230809,161400,13956398350,17300,17300,17300,17300,0
|
|
20230809,161300,13956398350,17300,17300,17300,17300,0
|
|
20230809,161200,13956398350,17300,17300,17300,17300,0
|
|
20230809,161100,13956398350,17300,17300,17300,17300,0
|
|
20230809,161000,13956398350,17300,17300,17300,17300,0
|
|
20230809,160900,13956398350,17300,17300,17300,17300,0
|
|
20230809,160800,13956398350,17300,17300,17300,17300,0
|
|
20230809,160700,13956398350,17300,17300,17300,17300,0
|
|
20230809,160600,13956398350,17300,17300,17300,17300,0
|
|
20230809,160500,13956398350,17300,17300,17300,17300,0
|
|
20230809,160400,13956398350,17300,17300,17300,17300,0
|
|
20230809,160300,13956398350,17300,17300,17300,17300,0
|
|
20230809,160200,13956398350,17300,17300,17300,17300,0
|
|
20230809,160100,13956398350,17300,17300,17300,17300,0
|
|
20230809,160000,13956398350,17300,17300,17300,17300,0
|
|
20230809,155900,13956398350,17300,17300,17300,17300,0
|
|
20230809,155800,13956398350,17300,17300,17300,17300,0
|
|
20230809,155700,13956398350,17300,17300,17300,17300,0
|
|
20230809,155600,13956398350,17300,17300,17300,17300,0
|
|
20230809,155500,13956398350,17300,17300,17300,17300,0
|
|
20230809,155400,13956398350,17300,17300,17300,17300,0
|
|
20230809,155300,13956398350,17300,17300,17300,17300,0
|
|
20230809,155200,13956398350,17300,17300,17300,17300,0
|
|
20230809,155100,13956398350,17300,17300,17300,17300,0
|
|
20230809,155000,13956398350,17300,17300,17300,17300,35988
|
|
20230809,154900,13956398350,17300,17300,17300,17300,0
|
|
20230809,154800,13956398350,17300,17300,17300,17300,0
|
|
20230809,154700,13956398350,17300,17300,17300,17300,0
|
|
20230809,154600,13956398350,17300,17300,17300,17300,0
|
|
20230809,154500,13956398350,17300,17300,17300,17300,0
|
|
20230809,154400,13956398350,17300,17300,17300,17300,0
|
|
20230809,154300,13956398350,17300,17300,17300,17300,0
|
|
20230809,154200,13956398350,17300,17300,17300,17300,0
|
|
20230809,154100,13956398350,17300,17300,17300,17300,0
|
|
20230809,154000,13956398350,17300,17300,17300,17300,0
|
|
20230809,153900,13956398350,17300,17300,17300,17300,0
|
|
20230809,153800,13956398350,17300,17300,17300,17300,0
|
|
20230809,153700,13956398350,17300,17300,17300,17300,0
|
|
20230809,153600,13956398350,17300,17300,17300,17300,0
|
|
20230809,153500,13956398350,17300,17300,17300,17300,0
|
|
20230809,153400,13956398350,17300,17300,17300,17300,0
|
|
20230809,153300,13956398350,17300,17300,17300,17300,0
|
|
20230809,153200,13956398350,17300,17300,17300,17300,0
|
|
20230809,153100,13956398350,17300,17300,17300,17300,0
|
|
20230809,153000,13956398350,17300,17300,17300,17300,35988
|
|
20230809,152900,13333805950,17300,17300,17300,17300,0
|
|
20230809,152800,13333805950,17300,17300,17300,17300,0
|
|
20230809,152700,13333805950,17300,17300,17300,17300,0
|
|
20230809,152600,13333805950,17300,17300,17300,17300,0
|
|
20230809,152500,13333805950,17300,17300,17300,17300,0
|
|
20230809,152400,13333805950,17300,17300,17300,17300,0
|
|
20230809,152300,13333805950,17300,17300,17300,17300,0
|
|
20230809,152200,13333805950,17300,17300,17300,17300,0
|
|
20230809,152100,13333805950,17300,17300,17300,17300,0
|
|
20230809,152000,13333805950,17300,17300,17300,17300,0
|
|
20230809,151900,13333805950,17300,17290,17300,17280,5227
|
|
20230809,151800,13243435310,17280,17290,17290,17280,3609
|
|
20230809,151700,13181065420,17280,17280,17290,17270,3893
|
|
20230809,151600,13113797790,17270,17270,17280,17270,3505
|
|
20230809,151500,13053244140,17270,17280,17280,17270,727
|
|
20230809,151400,13040685770,17280,17290,17290,17280,4809
|
|
20230809,151300,12957580660,17290,17300,17300,17280,3492
|
|
20230809,151200,12897206290,17300,17290,17300,17280,4783
|
|
20230809,151100,12814523340,17290,17290,17300,17290,659
|
|
20230809,151000,12803128700,17290,17300,17300,17290,3183
|
|
20230809,150900,12748086120,17300,17290,17300,17290,294
|
|
20230809,150800,12743002400,17290,17300,17300,17290,3253
|
|
20230809,150700,12686754500,17290,17300,17300,17290,2195
|
|
20230809,150600,12648797340,17290,17290,17300,17290,2789
|
|
20230809,150500,12600573020,17290,17290,17290,17280,872
|
|
20230809,150400,12585498500,17280,17260,17300,17260,2270
|
|
20230809,150300,12546266320,17270,17280,17280,17260,6111
|
|
20230809,150200,12440741380,17280,17290,17290,17280,3566
|
|
20230809,150100,12379117860,17290,17290,17300,17290,6153
|
|
20230809,150000,12272728930,17290,17300,17300,17290,1643
|
|
20230809,145900,12244313250,17300,17290,17300,17280,1338
|
|
20230809,145800,12221176850,17290,17290,17300,17280,3177
|
|
20230809,145700,12166244600,17290,17310,17310,17290,1862
|
|
20230809,145600,12134035510,17310,17300,17310,17300,1065
|
|
20230809,145500,12115607840,17310,17300,17310,17300,2337
|
|
20230809,145400,12075176490,17320,17320,17330,17310,3402
|
|
20230809,145300,12016279740,17320,17320,17330,17320,2958
|
|
20230809,145200,11965044830,17320,17320,17330,17320,632
|
|
20230809,145100,11954095390,17320,17330,17330,17320,849
|
|
20230809,145000,11939386400,17320,17330,17330,17320,1769
|
|
20230809,144900,11908743680,17330,17330,17340,17330,2452
|
|
20230809,144800,11866248460,17340,17350,17350,17340,2491
|
|
20230809,144700,11823052320,17350,17360,17360,17340,3968
|
|
20230809,144600,11754187980,17360,17360,17370,17360,894
|
|
20230809,144500,11738665250,17360,17360,17370,17360,667
|
|
20230809,144400,11727083760,17360,17360,17370,17360,1268
|
|
20230809,144300,11705067910,17360,17370,17380,17360,3872
|
|
20230809,144200,11637820370,17370,17380,17380,17370,479
|
|
20230809,144100,11629497660,17370,17390,17390,17370,1560
|
|
20230809,144000,11602381890,17380,17380,17390,17380,722
|
|
20230809,143900,11589832200,17390,17390,17390,17380,1149
|
|
20230809,143800,11569859640,17380,17380,17390,17380,1864
|
|
20230809,143700,11537459920,17390,17390,17390,17380,1311
|
|
20230809,143600,11514672360,17380,17380,17390,17380,1169
|
|
20230809,143500,11494352580,17380,17390,17390,17380,3078
|
|
20230809,143400,11440829600,17390,17400,17400,17390,1264
|
|
20230809,143300,11418844060,17400,17390,17400,17380,6858
|
|
20230809,143200,11299589110,17390,17380,17390,17370,3329
|
|
20230809,143100,11241730600,17380,17380,17380,17370,1283
|
|
20230809,143000,11219438570,17370,17380,17380,17370,966
|
|
20230809,142900,11202654560,17370,17350,17380,17350,9621
|
|
20230809,142800,11035682700,17350,17340,17350,17340,1811
|
|
20230809,142700,11004266570,17340,17340,17350,17340,879
|
|
20230809,142600,10989021950,17340,17350,17350,17340,381
|
|
20230809,142500,10982414620,17350,17340,17350,17340,1061
|
|
20230809,142400,10964014620,17350,17340,17350,17340,1402
|
|
20230809,142300,10939700020,17350,17340,17350,17340,673
|
|
20230809,142200,10928027500,17350,17340,17350,17340,905
|
|
20230809,142100,10912332490,17340,17350,17350,17340,359
|
|
20230809,142000,10906104940,17350,17340,17350,17340,1578
|
|
20230809,141900,10878739390,17350,17340,17350,17340,996
|
|
20230809,141800,10861465610,17350,17350,17350,17340,1785
|
|
20230809,141700,10830510220,17350,17340,17350,17340,676
|
|
20230809,141600,10818785220,17350,17340,17350,17330,2097
|
|
20230809,141500,10782424130,17330,17330,17340,17330,650
|
|
20230809,141400,10771156930,17330,17330,17340,17330,681
|
|
20230809,141300,10759352930,17340,17340,17340,17330,870
|
|
20230809,141200,10744273240,17330,17340,17340,17330,792
|
|
20230809,141100,10730545180,17330,17350,17350,17330,2096
|
|
20230809,141000,10694203650,17350,17350,17350,17340,1037
|
|
20230809,140900,10676221600,17340,17340,17350,17340,576
|
|
20230809,140800,10666233570,17350,17350,17350,17340,805
|
|
20230809,140700,10652272250,17350,17340,17350,17340,659
|
|
20230809,140600,10640844870,17340,17340,17350,17330,7001
|
|
20230809,140500,10519476980,17340,17340,17350,17340,400
|
|
20230809,140400,10512540590,17340,17340,17350,17340,985
|
|
20230809,140300,10495460260,17340,17350,17350,17340,753
|
|
20230809,140200,10482402810,17340,17350,17350,17340,1562
|
|
20230809,140100,10455317320,17340,17340,17350,17340,1274
|
|
20230809,140000,10433225830,17340,17340,17350,17330,2127
|
|
20230809,135900,10396350010,17330,17340,17340,17330,919
|
|
20230809,135800,10380423230,17340,17330,17340,17330,326
|
|
20230809,135700,10374772460,17340,17350,17350,17330,544
|
|
20230809,135600,10365339690,17340,17340,17350,17340,3860
|
|
20230809,135500,10298406810,17340,17340,17350,17340,208
|
|
20230809,135400,10294799260,17350,17340,17350,17340,525
|
|
20230809,135300,10285695200,17340,17350,17350,17340,793
|
|
20230809,135200,10271943670,17340,17340,17350,17340,602
|
|
20230809,135100,10261504640,17340,17340,17350,17340,1505
|
|
20230809,135000,10235407550,17350,17340,17350,17330,3695
|
|
20230809,134900,10171342110,17330,17340,17340,17330,1000
|
|
20230809,134800,10154005510,17340,17330,17340,17330,894
|
|
20230809,134700,10138511880,17330,17330,17340,17330,1581
|
|
20230809,134600,10111110980,17330,17320,17330,17320,1079
|
|
20230809,134500,10092420350,17330,17320,17330,17320,849
|
|
20230809,134400,10077713390,17330,17330,17330,17320,410
|
|
20230809,134300,10070610320,17320,17320,17330,17320,1479
|
|
20230809,134200,10044991390,17320,17310,17330,17310,2028
|
|
20230809,134100,10009875750,17310,17310,17320,17310,942
|
|
20230809,134000,9993568110,17310,17320,17330,17310,753
|
|
20230809,133900,9980524140,17320,17310,17320,17310,370
|
|
20230809,133800,9974118120,17320,17320,17330,17310,683
|
|
20230809,133700,9962288530,17330,17330,17330,17310,3028
|
|
20230809,133600,9909838970,17330,17300,17330,17300,1881
|
|
20230809,133500,9877273880,17300,17300,17300,17290,525
|
|
20230809,133400,9868194250,17290,17290,17300,17290,2326
|
|
20230809,133300,9827963630,17290,17290,17300,17280,3324
|
|
20230809,133200,9770487370,17290,17280,17290,17280,265
|
|
20230809,133100,9765907600,17290,17290,17300,17280,1450
|
|
20230809,133000,9740837480,17290,17290,17290,17280,1366
|
|
20230809,132900,9717229240,17280,17280,17290,17280,548
|
|
20230809,132800,9707754420,17300,17300,17300,17280,1590
|
|
20230809,132700,9680264760,17290,17290,17300,17280,1481
|
|
20230809,132600,9654656410,17290,17290,17300,17290,742
|
|
20230809,132500,9641826070,17280,17300,17310,17280,2818
|
|
20230809,132400,9593117060,17310,17300,17310,17280,3365
|
|
20230809,132300,9534921270,17300,17300,17320,17300,858
|
|
20230809,132200,9520071380,17330,17300,17330,17290,5551
|
|
20230809,132100,9424052990,17310,17310,17320,17300,1326
|
|
20230809,132000,9401100250,17310,17300,17310,17300,536
|
|
20230809,131900,9391826000,17310,17300,17310,17300,710
|
|
20230809,131800,9379540420,17300,17300,17330,17300,1177
|
|
20230809,131700,9359170310,17310,17320,17320,17310,811
|
|
20230809,131600,9345130320,17320,17300,17320,17300,822
|
|
20230809,131500,9330904840,17310,17320,17320,17310,1229
|
|
20230809,131400,9309625960,17330,17310,17330,17310,1539
|
|
20230809,131300,9282969940,17310,17330,17340,17300,3338
|
|
20230809,131200,9225159880,17340,17350,17350,17330,1022
|
|
20230809,131100,9207437240,17340,17340,17350,17340,798
|
|
20230809,131000,9193598080,17340,17340,17350,17330,3469
|
|
20230809,130900,9133441700,17350,17320,17350,17320,4740
|
|
20230809,130800,9051255870,17330,17330,17330,17320,947
|
|
20230809,130700,9034850320,17330,17320,17330,17320,703
|
|
20230809,130600,9022667580,17320,17340,17340,17320,836
|
|
20230809,130500,9008180500,17330,17340,17340,17330,2240
|
|
20230809,130400,8969360020,17330,17340,17340,17330,1994
|
|
20230809,130300,8934802600,17340,17330,17340,17330,571
|
|
20230809,130200,8924905800,17330,17340,17340,17330,1372
|
|
20230809,130100,8901126180,17340,17320,17340,17320,1361
|
|
20230809,130000,8877538170,17320,17340,17340,17320,418
|
|
20230809,125900,8870297250,17330,17330,17340,17320,557
|
|
20230809,125800,8860643710,17320,17310,17320,17310,1137
|
|
20230809,125700,8840957240,17310,17320,17320,17310,546
|
|
20230809,125600,8831503020,17320,17330,17330,17320,1356
|
|
20230809,125500,8808005150,17330,17340,17340,17330,1593
|
|
20230809,125400,8780396050,17330,17330,17330,17330,935
|
|
20230809,125300,8764192500,17330,17320,17330,17310,1156
|
|
20230809,125200,8744174510,17330,17320,17330,17320,456
|
|
20230809,125100,8736275660,17330,17320,17330,17320,697
|
|
20230809,125000,8724199670,17320,17320,17330,17320,512
|
|
20230809,124900,8715331020,17330,17330,17330,17320,408
|
|
20230809,124800,8708262400,17330,17320,17340,17320,876
|
|
20230809,124700,8693082430,17320,17320,17340,17320,543
|
|
20230809,124600,8683673970,17330,17330,17340,17330,1069
|
|
20230809,124500,8665147150,17340,17330,17340,17330,427
|
|
20230809,124400,8657746270,17340,17320,17340,17310,1871
|
|
20230809,124300,8625333600,17320,17320,17320,17310,1657
|
|
20230809,124200,8596644960,17320,17300,17320,17290,1830
|
|
20230809,124100,8564981760,17300,17290,17300,17290,360
|
|
20230809,124000,8558753780,17290,17290,17300,17290,975
|
|
20230809,123900,8541892560,17300,17300,17300,17290,665
|
|
20230809,123800,8530391430,17310,17310,17310,17290,1084
|
|
20230809,123700,8511639320,17310,17300,17310,17290,1021
|
|
20230809,123600,8493978470,17300,17310,17310,17290,2057
|
|
20230809,123500,8458390270,17300,17310,17310,17300,112
|
|
20230809,123400,8456451570,17310,17310,17310,17300,317
|
|
20230809,123300,8450966700,17310,17320,17340,17300,2498
|
|
20230809,123200,8407722600,17340,17320,17340,17320,1221
|
|
20230809,123100,8386565140,17330,17330,17330,17320,446
|
|
20230809,123000,8378837970,17340,17330,17340,17320,1357
|
|
20230809,122900,8355318300,17340,17340,17350,17340,490
|
|
20230809,122800,8346821270,17340,17340,17350,17340,494
|
|
20230809,122700,8338254780,17350,17350,17350,17330,5982
|
|
20230809,122600,8234544000,17350,17340,17350,17340,1382
|
|
20230809,122500,8210573350,17350,17350,17350,17340,700
|
|
20230809,122400,8198432290,17350,17350,17350,17340,279
|
|
20230809,122300,8193591880,17350,17350,17350,17340,5618
|
|
20230809,122200,8096133960,17350,17340,17350,17340,9
|
|
20230809,122100,8095977890,17350,17340,17350,17340,2545
|
|
20230809,122000,8051846600,17340,17330,17340,17320,1262
|
|
20230809,121900,8029976420,17340,17320,17340,17320,854
|
|
20230809,121800,8015177090,17330,17310,17330,17300,5025
|
|
20230809,121700,7928198140,17310,17290,17310,17290,5286
|
|
20230809,121600,7836739020,17300,17290,17300,17290,836
|
|
20230809,121500,7822282850,17300,17290,17300,17290,1477
|
|
20230809,121400,7796743070,17290,17280,17290,17280,1028
|
|
20230809,121300,7778976300,17290,17280,17290,17270,607
|
|
20230809,121200,7768489710,17280,17270,17280,17260,658
|
|
20230809,121100,7757125520,17270,17270,17270,17260,655
|
|
20230809,121000,7745813680,17270,17260,17270,17260,838
|
|
20230809,120900,7731347120,17270,17280,17290,17250,7234
|
|
20230809,120800,7606412680,17290,17290,17290,17280,585
|
|
20230809,120700,7596302250,17290,17280,17290,17280,1046
|
|
20230809,120600,7578222790,17290,17290,17290,17280,531
|
|
20230809,120500,7569044820,17290,17290,17290,17280,378
|
|
20230809,120400,7562511220,17290,17290,17290,17280,755
|
|
20230809,120300,7549461140,17290,17280,17290,17280,831
|
|
20230809,120200,7535099910,17290,17290,17290,17280,747
|
|
20230809,120100,7522191120,17280,17280,17290,17280,1181
|
|
20230809,120000,7501781560,17280,17280,17290,17280,478
|
|
20230809,115900,7493520830,17290,17290,17300,17280,1376
|
|
20230809,115800,7469734680,17280,17280,17300,17270,900
|
|
20230809,115700,7454184570,17280,17290,17300,17280,1615
|
|
20230809,115600,7426269190,17290,17280,17300,17270,2365
|
|
20230809,115500,7385411480,17280,17280,17280,17270,1020
|
|
20230809,115400,7367790980,17280,17290,17290,17270,5434
|
|
20230809,115300,7273892250,17280,17290,17290,17280,1204
|
|
20230809,115200,7253079750,17300,17310,17310,17290,8657
|
|
20230809,115100,7103327510,17310,17300,17320,17300,1627
|
|
20230809,115000,7075173710,17310,17310,17330,17310,2243
|
|
20230809,114900,7036337310,17320,17320,17320,17310,585
|
|
20230809,114800,7026209460,17310,17310,17320,17300,1021
|
|
20230809,114700,7008535570,17310,17310,17310,17310,3
|
|
20230809,114600,7008483640,17320,17320,17330,17300,1115
|
|
20230809,114500,6989178760,17320,17310,17320,17300,879
|
|
20230809,114400,6973965190,17310,17300,17310,17300,439
|
|
20230809,114300,6966368300,17310,17310,17320,17300,546
|
|
20230809,114200,6956918600,17300,17300,17310,17300,1262
|
|
20230809,114100,6935078730,17310,17300,17310,17300,347
|
|
20230809,114000,6929074780,17310,17310,17310,17300,58
|
|
20230809,113900,6928070970,17300,17300,17310,17300,937
|
|
20230809,113800,6911859120,17310,17310,17310,17300,729
|
|
20230809,113700,6899246250,17310,17310,17310,17300,1389
|
|
20230809,113600,6875207140,17310,17310,17310,17300,1243
|
|
20230809,113500,6853698560,17310,17320,17330,17300,2791
|
|
20230809,113400,6805370680,17310,17310,17320,17300,1745
|
|
20230809,113300,6775162850,17310,17300,17310,17300,741
|
|
20230809,113200,6762341520,17310,17300,17310,17290,2144
|
|
20230809,113100,6725250970,17300,17300,17300,17290,1663
|
|
20230809,113000,6696484390,17300,17290,17300,17290,399
|
|
20230809,112900,6689583870,17300,17300,17310,17290,5680
|
|
20230809,112800,6591320350,17310,17320,17320,17300,4187
|
|
20230809,112700,6518840610,17320,17310,17320,17310,1190
|
|
20230809,112600,6498237340,17310,17310,17320,17310,1230
|
|
20230809,112500,6476943050,17320,17310,17320,17310,18
|
|
20230809,112400,6476631310,17320,17330,17330,17320,1787
|
|
20230809,112300,6445679410,17320,17320,17330,17320,417
|
|
20230809,112200,6438454960,17320,17320,17340,17310,1602
|
|
20230809,112100,6410699690,17320,17330,17340,17320,593
|
|
20230809,112000,6400427900,17340,17340,17340,17330,491
|
|
20230809,111900,6391916750,17350,17340,17370,17310,2500
|
|
20230809,111800,6348577510,17350,17310,17350,17310,1854
|
|
20230809,111700,6316455300,17310,17320,17320,17310,1561
|
|
20230809,111600,6289431600,17320,17310,17320,17310,1240
|
|
20230809,111500,6267964850,17320,17320,17320,17310,1768
|
|
20230809,111400,6237351470,17320,17350,17350,17310,847
|
|
20230809,111300,6222675940,17350,17310,17350,17300,2415
|
|
20230809,111200,6180867150,17300,17310,17310,17300,438
|
|
20230809,111100,6173286350,17310,17300,17310,17300,840
|
|
20230809,111000,6158748590,17310,17320,17320,17300,1677
|
|
20230809,110900,6129730790,17310,17320,17340,17310,6172
|
|
20230809,110800,6022805240,17320,17320,17330,17320,1744
|
|
20230809,110700,5992598130,17330,17320,17330,17320,922
|
|
20230809,110600,5976626560,17320,17330,17330,17310,958
|
|
20230809,110500,5960037270,17340,17330,17340,17320,2406
|
|
20230809,110400,5918355210,17330,17320,17340,17320,390
|
|
20230809,110300,5911598390,17330,17330,17340,17310,1457
|
|
20230809,110200,5886362650,17350,17350,17360,17330,1232
|
|
20230809,110100,5864996020,17370,17300,17370,17300,5767
|
|
20230809,110000,5765082660,17300,17310,17310,17300,2032
|
|
20230809,105900,5729919720,17300,17310,17320,17300,4319
|
|
20230809,105800,5655168110,17320,17330,17330,17320,1784
|
|
20230809,105700,5624262140,17330,17380,17380,17330,4348
|
|
20230809,105600,5548806110,17370,17380,17380,17370,1423
|
|
20230809,105500,5524086130,17380,17370,17380,17370,183
|
|
20230809,105400,5520907080,17380,17360,17380,17360,1250
|
|
20230809,105300,5499197200,17370,17370,17370,17350,1032
|
|
20230809,105200,5481282030,17370,17360,17380,17360,1301
|
|
20230809,105100,5458688720,17360,17360,17370,17360,3318
|
|
20230809,105000,5401087440,17370,17350,17380,17350,762
|
|
20230809,104900,5387855180,17360,17360,17360,17350,988
|
|
20230809,104800,5370711300,17360,17350,17360,17350,2011
|
|
20230809,104700,5335816310,17340,17340,17350,17340,2338
|
|
20230809,104600,5295272120,17350,17350,17360,17340,1300
|
|
20230809,104500,5272720080,17360,17380,17380,17350,1830
|
|
20230809,104400,5240949320,17380,17390,17390,17370,1040
|
|
20230809,104300,5222873120,17390,17370,17390,17370,1854
|
|
20230809,104200,5190651780,17370,17340,17370,17340,401
|
|
20230809,104100,5183691270,17340,17330,17350,17320,1236
|
|
20230809,104000,5162273380,17350,17350,17360,17330,2035
|
|
20230809,103900,5126985220,17360,17350,17360,17350,1193
|
|
20230809,103800,5106282280,17360,17350,17390,17350,4390
|
|
20230809,103700,5030051940,17350,17340,17350,17330,2599
|
|
20230809,103600,4984985200,17330,17340,17350,17330,2800
|
|
20230809,103500,4936426600,17340,17380,17380,17340,2002
|
|
20230809,103400,4901689930,17380,17350,17380,17350,1569
|
|
20230809,103300,4874448990,17350,17350,17360,17350,933
|
|
20230809,103200,4858258980,17360,17370,17370,17360,1236
|
|
20230809,103100,4836801560,17370,17380,17380,17370,1100
|
|
20230809,103000,4817694350,17370,17370,17380,17370,1713
|
|
20230809,102900,4787930820,17380,17370,17380,17360,1908
|
|
20230809,102800,4754785640,17360,17370,17370,17360,1426
|
|
20230809,102700,4730027710,17370,17370,17380,17360,1650
|
|
20230809,102600,4701367770,17380,17380,17380,17370,574
|
|
20230809,102500,4691394230,17380,17370,17380,17370,836
|
|
20230809,102400,4676871070,17370,17370,17380,17350,660
|
|
20230809,102300,4665407970,17370,17370,17380,17350,1830
|
|
20230809,102200,4633630110,17370,17360,17380,17360,609
|
|
20230809,102100,4623053980,17360,17390,17390,17350,3245
|
|
20230809,102000,4566676440,17390,17400,17400,17390,1124
|
|
20230809,101900,4547129950,17390,17400,17410,17390,3777
|
|
20230809,101800,4481410040,17410,17420,17420,17400,3058
|
|
20230809,101700,4428174400,17420,17410,17420,17410,1099
|
|
20230809,101600,4409036840,17420,17420,17430,17410,1355
|
|
20230809,101500,4385436330,17420,17420,17430,17420,1493
|
|
20230809,101400,4359425610,17420,17420,17430,17420,2015
|
|
20230809,101300,4324321380,17430,17420,17430,17410,1954
|
|
20230809,101200,4290288070,17420,17420,17420,17410,998
|
|
20230809,101100,4272908380,17420,17410,17430,17410,1045
|
|
20230809,101000,4254702930,17420,17420,17430,17410,1634
|
|
20230809,100900,4226239440,17410,17430,17430,17410,3300
|
|
20230809,100800,4168766080,17430,17420,17430,17410,1034
|
|
20230809,100700,4150755470,17420,17420,17420,17410,156
|
|
20230809,100600,4148038290,17410,17430,17430,17410,1857
|
|
20230809,100500,4115693170,17420,17410,17430,17410,826
|
|
20230809,100400,4101304610,17410,17430,17430,17410,3080
|
|
20230809,100300,4047644150,17440,17430,17440,17430,1526
|
|
20230809,100200,4021043690,17420,17420,17440,17420,4258
|
|
20230809,100100,3946824910,17430,17430,17440,17430,685
|
|
20230809,100000,3934884270,17440,17420,17440,17410,6050
|
|
20230809,095900,3829438820,17410,17410,17420,17410,2002
|
|
20230809,095800,3794572070,17410,17390,17420,17380,5377
|
|
20230809,095700,3701002670,17390,17390,17400,17380,3015
|
|
20230809,095600,3648570840,17390,17390,17400,17380,1784
|
|
20230809,095500,3617545840,17380,17400,17400,17380,921
|
|
20230809,095400,3601530630,17390,17390,17400,17390,1795
|
|
20230809,095300,3570313130,17400,17390,17400,17390,1810
|
|
20230809,095200,3538834500,17380,17390,17390,17380,432
|
|
20230809,095100,3531325650,17390,17390,17400,17380,2668
|
|
20230809,095000,3484934470,17400,17360,17400,17360,12869
|
|
20230809,094900,3261239330,17370,17360,17370,17360,1028
|
|
20230809,094800,3243390280,17360,17360,17370,17360,938
|
|
20230809,094700,3227099190,17360,17370,17370,17360,447
|
|
20230809,094600,3219336850,17360,17350,17370,17350,1184
|
|
20230809,094500,3198781980,17350,17370,17370,17350,1507
|
|
20230809,094400,3172618400,17370,17360,17370,17350,630
|
|
20230809,094300,3161683400,17360,17390,17390,17350,3659
|
|
20230809,094200,3098138910,17390,17380,17390,17380,1748
|
|
20230809,094100,3067755930,17380,17390,17390,17380,467
|
|
20230809,094000,3059638180,17390,17380,17390,17370,2566
|
|
20230809,093900,3015040990,17390,17380,17390,17380,1183
|
|
20230809,093800,2994477830,17390,17370,17390,17370,1061
|
|
20230809,093700,2976044090,17370,17360,17380,17360,401
|
|
20230809,093600,2969079920,17370,17380,17390,17370,695
|
|
20230809,093500,2957006990,17380,17370,17390,17360,3457
|
|
20230809,093400,2896957440,17370,17360,17370,17360,1821
|
|
20230809,093300,2865340120,17360,17350,17360,17350,1686
|
|
20230809,093200,2836083170,17360,17370,17370,17350,2951
|
|
20230809,093100,2784854790,17370,17370,17380,17360,2232
|
|
20230809,093000,2746083390,17370,17380,17380,17360,1092
|
|
20230809,092900,2727116430,17380,17390,17400,17370,1571
|
|
20230809,092800,2699804020,17400,17370,17400,17350,5075
|
|
20230809,092700,2611647420,17380,17350,17390,17350,883
|
|
20230809,092600,2596307610,17360,17350,17360,17340,2595
|
|
20230809,092500,2551288560,17350,17350,17360,17340,1945
|
|
20230809,092400,2517547330,17350,17380,17380,17340,4026
|
|
20230809,092300,2447677900,17380,17410,17410,17370,3847
|
|
20230809,092200,2380788630,17410,17390,17420,17390,4654
|
|
20230809,092100,2299807610,17390,17410,17420,17370,2675
|
|
20230809,092000,2253263310,17420,17420,17430,17410,6086
|
|
20230809,091900,2147243930,17420,17390,17430,17390,9436
|
|
20230809,091800,1982993770,17390,17380,17390,17370,3826
|
|
20230809,091700,1916492520,17380,17340,17390,17330,9082
|
|
20230809,091600,1758880410,17330,17310,17330,17290,2647
|
|
20230809,091500,1713053230,17320,17300,17320,17300,1714
|
|
20230809,091400,1683375690,17300,17250,17300,17250,3807
|
|
20230809,091300,1617528270,17260,17280,17290,17250,2998
|
|
20230809,091200,1565761950,17280,17250,17280,17240,1838
|
|
20230809,091100,1534060160,17240,17280,17280,17230,4050
|
|
20230809,091000,1464245540,17280,17260,17290,17240,2109
|
|
20230809,090900,1427833610,17280,17260,17290,17240,5767
|
|
20230809,090800,1328257460,17250,17230,17260,17230,4059
|
|
20230809,090700,1258258850,17230,17240,17260,17230,6513
|
|
20230809,090600,1145936310,17230,17240,17240,17200,2681
|
|
20230809,090500,1099762390,17240,17210,17260,17170,4323
|
|
20230809,090400,1025289580,17180,17260,17260,17170,5196
|
|
20230809,090300,935932710,17260,17200,17270,17140,3450
|
|
20230809,090200,876490690,17190,17110,17190,17110,9443
|
|
20230809,090100,714757500,17120,17190,17220,17110,21440
|
|
20230809,090000,347098840,17220,17200,17250,17180,19980
|