619 lines
35 KiB
CSV
619 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191600,616722366460,10060,10060,10060,10060,160723
|
|
20230803,191500,616722366460,10060,10060,10060,10060,0
|
|
20230803,191400,616722366460,10060,10060,10060,10060,0
|
|
20230803,191300,616722366460,10060,10060,10060,10060,0
|
|
20230803,191200,616722366460,10060,10060,10060,10060,0
|
|
20230803,191100,616722366460,10060,10060,10060,10060,0
|
|
20230803,191000,616722366460,10060,10060,10060,10060,0
|
|
20230803,190900,616722366460,10060,10060,10060,10060,0
|
|
20230803,190800,616722366460,10060,10060,10060,10060,0
|
|
20230803,190700,616722366460,10060,10060,10060,10060,0
|
|
20230803,190600,616722366460,10060,10060,10060,10060,0
|
|
20230803,190500,616722366460,10060,10060,10060,10060,0
|
|
20230803,190400,616722366460,10060,10060,10060,10060,0
|
|
20230803,190300,616722366460,10060,10060,10060,10060,0
|
|
20230803,190200,616722366460,10060,10060,10060,10060,0
|
|
20230803,190100,616722366460,10060,10060,10060,10060,0
|
|
20230803,190000,616722366460,10060,10060,10060,10060,0
|
|
20230803,185900,616722366460,10060,10060,10060,10060,0
|
|
20230803,185800,616722366460,10060,10060,10060,10060,0
|
|
20230803,185700,616722366460,10060,10060,10060,10060,0
|
|
20230803,185600,616722366460,10060,10060,10060,10060,0
|
|
20230803,185500,616722366460,10060,10060,10060,10060,0
|
|
20230803,185400,616722366460,10060,10060,10060,10060,0
|
|
20230803,185300,616722366460,10060,10060,10060,10060,0
|
|
20230803,185200,616722366460,10060,10060,10060,10060,0
|
|
20230803,185100,616722366460,10060,10060,10060,10060,0
|
|
20230803,185000,616722366460,10060,10060,10060,10060,0
|
|
20230803,184900,616722366460,10060,10060,10060,10060,0
|
|
20230803,184800,616722366460,10060,10060,10060,10060,0
|
|
20230803,184700,616722366460,10060,10060,10060,10060,0
|
|
20230803,184600,616722366460,10060,10060,10060,10060,160723
|
|
20230803,184500,616722366460,10060,10060,10060,10060,0
|
|
20230803,184400,616722366460,10060,10060,10060,10060,0
|
|
20230803,184300,616722366460,10060,10060,10060,10060,0
|
|
20230803,184200,616722366460,10060,10060,10060,10060,0
|
|
20230803,184100,616722366460,10060,10060,10060,10060,0
|
|
20230803,184000,616722366460,10060,10060,10060,10060,0
|
|
20230803,183900,616722366460,10060,10060,10060,10060,0
|
|
20230803,183800,616722366460,10060,10060,10060,10060,0
|
|
20230803,183700,616722366460,10060,10060,10060,10060,0
|
|
20230803,183600,616722366460,10060,10060,10060,10060,0
|
|
20230803,183500,616722366460,10060,10060,10060,10060,0
|
|
20230803,183400,616722366460,10060,10060,10060,10060,0
|
|
20230803,183300,616722366460,10060,10060,10060,10060,0
|
|
20230803,183200,616722366460,10060,10060,10060,10060,0
|
|
20230803,183100,616722366460,10060,10060,10060,10060,0
|
|
20230803,183000,616722366460,10060,10060,10060,10060,0
|
|
20230803,182900,616722366460,10060,10060,10060,10060,0
|
|
20230803,182800,616722366460,10060,10060,10060,10060,0
|
|
20230803,182700,616722366460,10060,10060,10060,10060,0
|
|
20230803,182600,616722366460,10060,10060,10060,10060,0
|
|
20230803,182500,616722366460,10060,10060,10060,10060,0
|
|
20230803,182400,616722366460,10060,10060,10060,10060,0
|
|
20230803,182300,616722366460,10060,10060,10060,10060,0
|
|
20230803,182200,616722366460,10060,10060,10060,10060,0
|
|
20230803,182100,616722366460,10060,10060,10060,10060,0
|
|
20230803,182000,616722366460,10060,10060,10060,10060,0
|
|
20230803,181900,616722366460,10060,10060,10060,10060,0
|
|
20230803,181800,616722366460,10060,10060,10060,10060,0
|
|
20230803,181700,616722366460,10060,10060,10060,10060,0
|
|
20230803,181600,616722366460,10060,10060,10060,10060,160723
|
|
20230803,181500,616722366460,10060,10060,10060,10060,0
|
|
20230803,181400,616722366460,10060,10060,10060,10060,0
|
|
20230803,181300,616722366460,10060,10060,10060,10060,0
|
|
20230803,181200,616722366460,10060,10060,10060,10060,0
|
|
20230803,181100,616722366460,10060,10060,10060,10060,0
|
|
20230803,181000,616722366460,10060,10060,10060,10060,0
|
|
20230803,180900,616722366460,10060,10060,10060,10060,0
|
|
20230803,180800,616722366460,10060,10060,10060,10060,0
|
|
20230803,180700,616722366460,10060,10060,10060,10060,0
|
|
20230803,180600,616722366460,10060,10060,10060,10060,0
|
|
20230803,180500,616722366460,10060,10060,10060,10060,0
|
|
20230803,180400,616722366460,10060,10060,10060,10060,0
|
|
20230803,180300,616722366460,10060,10060,10060,10060,0
|
|
20230803,180200,616722366460,10060,10060,10060,10060,0
|
|
20230803,180100,616722366460,10060,10060,10060,10060,0
|
|
20230803,180000,616722366460,10060,10060,10060,10060,0
|
|
20230803,175900,616722366460,10060,10060,10060,10060,0
|
|
20230803,175800,616722366460,10060,10060,10060,10060,0
|
|
20230803,175700,616722366460,10060,10060,10060,10060,0
|
|
20230803,175600,616722366460,10060,10060,10060,10060,0
|
|
20230803,175500,616722366460,10060,10060,10060,10060,0
|
|
20230803,175400,616722366460,10060,10060,10060,10060,0
|
|
20230803,175300,616722366460,10060,10060,10060,10060,0
|
|
20230803,175200,616722366460,10060,10060,10060,10060,0
|
|
20230803,175100,616722366460,10060,10060,10060,10060,0
|
|
20230803,175000,616722366460,10060,10060,10060,10060,0
|
|
20230803,174900,616722366460,10060,10060,10060,10060,0
|
|
20230803,174800,616722366460,10060,10060,10060,10060,0
|
|
20230803,174700,616722366460,10060,10060,10060,10060,0
|
|
20230803,174600,616722366460,10060,10060,10060,10060,160723
|
|
20230803,174500,616722366460,10060,10060,10060,10060,0
|
|
20230803,174400,616722366460,10060,10060,10060,10060,0
|
|
20230803,174300,616722366460,10060,10060,10060,10060,0
|
|
20230803,174200,616722366460,10060,10060,10060,10060,0
|
|
20230803,174100,616722366460,10060,10060,10060,10060,0
|
|
20230803,174000,616722366460,10060,10060,10060,10060,0
|
|
20230803,173900,616722366460,10060,10060,10060,10060,0
|
|
20230803,173800,616722366460,10060,10060,10060,10060,0
|
|
20230803,173700,616722366460,10060,10060,10060,10060,0
|
|
20230803,173600,616722366460,10060,10060,10060,10060,0
|
|
20230803,173500,616722366460,10060,10060,10060,10060,0
|
|
20230803,173400,616722366460,10060,10060,10060,10060,0
|
|
20230803,173300,616722366460,10060,10060,10060,10060,0
|
|
20230803,173200,616722366460,10060,10060,10060,10060,0
|
|
20230803,173100,616722366460,10060,10060,10060,10060,0
|
|
20230803,173000,616722366460,10060,10060,10060,10060,0
|
|
20230803,172900,616722366460,10060,10060,10060,10060,0
|
|
20230803,172800,616722366460,10060,10060,10060,10060,0
|
|
20230803,172700,616722366460,10060,10060,10060,10060,0
|
|
20230803,172600,616722366460,10060,10060,10060,10060,0
|
|
20230803,172500,616722366460,10060,10060,10060,10060,0
|
|
20230803,172400,616722366460,10060,10060,10060,10060,0
|
|
20230803,172300,616722366460,10060,10060,10060,10060,0
|
|
20230803,172200,616722366460,10060,10060,10060,10060,0
|
|
20230803,172100,616722366460,10060,10060,10060,10060,0
|
|
20230803,172000,616722366460,10060,10060,10060,10060,0
|
|
20230803,171900,616722366460,10060,10060,10060,10060,0
|
|
20230803,171800,616722366460,10060,10060,10060,10060,0
|
|
20230803,171700,616722366460,10060,10060,10060,10060,0
|
|
20230803,171600,616722366460,10060,10060,10060,10060,160723
|
|
20230803,171500,616722366460,10060,10060,10060,10060,0
|
|
20230803,171400,616722366460,10060,10060,10060,10060,0
|
|
20230803,171300,616722366460,10060,10060,10060,10060,0
|
|
20230803,171200,616722366460,10060,10060,10060,10060,0
|
|
20230803,171100,616722366460,10060,10060,10060,10060,0
|
|
20230803,171000,616722366460,10060,10060,10060,10060,0
|
|
20230803,170900,616722366460,10060,10060,10060,10060,0
|
|
20230803,170800,616722366460,10060,10060,10060,10060,0
|
|
20230803,170700,616722366460,10060,10060,10060,10060,0
|
|
20230803,170600,616722366460,10060,10060,10060,10060,0
|
|
20230803,170500,616722366460,10060,10060,10060,10060,0
|
|
20230803,170400,616722366460,10060,10060,10060,10060,0
|
|
20230803,170300,616722366460,10060,10060,10060,10060,0
|
|
20230803,170200,616722366460,10060,10060,10060,10060,0
|
|
20230803,170100,616722366460,10060,10060,10060,10060,0
|
|
20230803,170000,616722366460,10060,10060,10060,10060,0
|
|
20230803,165900,616722366460,10060,10060,10060,10060,0
|
|
20230803,165800,616722366460,10060,10060,10060,10060,0
|
|
20230803,165700,616722366460,10060,10060,10060,10060,0
|
|
20230803,165600,616722366460,10060,10060,10060,10060,0
|
|
20230803,165500,616722366460,10060,10060,10060,10060,0
|
|
20230803,165400,616722366460,10060,10060,10060,10060,0
|
|
20230803,165300,616722366460,10060,10060,10060,10060,0
|
|
20230803,165200,616722366460,10060,10060,10060,10060,0
|
|
20230803,165100,616722366460,10060,10060,10060,10060,0
|
|
20230803,165000,616722366460,10060,10060,10060,10060,0
|
|
20230803,164900,616722366460,10060,10060,10060,10060,0
|
|
20230803,164800,616722366460,10060,10060,10060,10060,0
|
|
20230803,164700,616722366460,10060,10060,10060,10060,0
|
|
20230803,164600,616722366460,10060,10060,10060,10060,160723
|
|
20230803,164500,616722366460,10060,10060,10060,10060,0
|
|
20230803,164400,616722366460,10060,10060,10060,10060,0
|
|
20230803,164300,616722366460,10060,10060,10060,10060,0
|
|
20230803,164200,616722366460,10060,10060,10060,10060,0
|
|
20230803,164100,616722366460,10060,10060,10060,10060,0
|
|
20230803,164000,616722366460,10060,10060,10060,10060,0
|
|
20230803,163900,616722366460,10060,10060,10060,10060,0
|
|
20230803,163800,616722366460,10060,10060,10060,10060,0
|
|
20230803,163700,616722366460,10060,10060,10060,10060,0
|
|
20230803,163600,616722366460,10060,10060,10060,10060,0
|
|
20230803,163500,616722366460,10060,10060,10060,10060,0
|
|
20230803,163400,616722366460,10060,10060,10060,10060,0
|
|
20230803,163300,616722366460,10060,10060,10060,10060,0
|
|
20230803,163200,616722366460,10060,10060,10060,10060,0
|
|
20230803,163100,616722366460,10060,10060,10060,10060,0
|
|
20230803,163000,616722366460,10060,10060,10060,10060,0
|
|
20230803,162900,616722366460,10060,10060,10060,10060,0
|
|
20230803,162800,616722366460,10060,10060,10060,10060,0
|
|
20230803,162700,616722366460,10060,10060,10060,10060,0
|
|
20230803,162600,616722366460,10060,10060,10060,10060,0
|
|
20230803,162500,616722366460,10060,10060,10060,10060,0
|
|
20230803,162400,616722366460,10060,10060,10060,10060,0
|
|
20230803,162300,616722366460,10060,10060,10060,10060,0
|
|
20230803,162200,616722366460,10060,10060,10060,10060,0
|
|
20230803,162100,616722366460,10060,10060,10060,10060,0
|
|
20230803,162000,616722366460,10060,10060,10060,10060,0
|
|
20230803,161900,616722366460,10060,10060,10060,10060,0
|
|
20230803,161800,616722366460,10060,10060,10060,10060,0
|
|
20230803,161700,616722366460,10060,10060,10060,10060,0
|
|
20230803,161600,616722366460,10060,10060,10060,10060,160723
|
|
20230803,161500,616722366460,10060,10060,10060,10060,0
|
|
20230803,161400,616722366460,10060,10060,10060,10060,0
|
|
20230803,161300,616722366460,10060,10060,10060,10060,0
|
|
20230803,161200,616722366460,10060,10060,10060,10060,0
|
|
20230803,161100,616722366460,10060,10060,10060,10060,0
|
|
20230803,161000,616722366460,10060,10060,10060,10060,0
|
|
20230803,160900,616722366460,10060,10060,10060,10060,0
|
|
20230803,160800,616722366460,10060,10060,10060,10060,0
|
|
20230803,160700,616722366460,10060,10060,10060,10060,0
|
|
20230803,160600,616722366460,10060,10060,10060,10060,0
|
|
20230803,160500,616722366460,10060,10060,10060,10060,0
|
|
20230803,160400,616722366460,10060,10060,10060,10060,0
|
|
20230803,160300,616722366460,10060,10060,10060,10060,0
|
|
20230803,160200,616722366460,10060,10060,10060,10060,0
|
|
20230803,160100,616722366460,10060,10060,10060,10060,0
|
|
20230803,160000,616722366460,10060,10060,10060,10060,0
|
|
20230803,155900,616722366460,10060,10060,10060,10060,0
|
|
20230803,155800,616722366460,10060,10060,10060,10060,0
|
|
20230803,155700,616722366460,10060,10060,10060,10060,0
|
|
20230803,155600,616722366460,10060,10060,10060,10060,0
|
|
20230803,155500,616722366460,10060,10060,10060,10060,0
|
|
20230803,155400,616722366460,10060,10060,10060,10060,0
|
|
20230803,155300,616722366460,10060,10060,10060,10060,0
|
|
20230803,155200,616722366460,10060,10060,10060,10060,0
|
|
20230803,155100,616722366460,10060,10060,10060,10060,0
|
|
20230803,155000,616722366460,10060,10060,10060,10060,0
|
|
20230803,154900,616722366460,10060,10060,10060,10060,0
|
|
20230803,154800,616722366460,10060,10060,10060,10060,0
|
|
20230803,154700,616722366460,10060,10060,10060,10060,0
|
|
20230803,154600,616722366460,10060,10060,10060,10060,160723
|
|
20230803,154500,616722366460,10060,10060,10060,10060,0
|
|
20230803,154400,616722366460,10060,10060,10060,10060,0
|
|
20230803,154300,616722366460,10060,10060,10060,10060,0
|
|
20230803,154200,616722366460,10060,10060,10060,10060,0
|
|
20230803,154100,616722366460,10060,10060,10060,10060,0
|
|
20230803,154000,616722366460,10060,10060,10060,10060,0
|
|
20230803,153900,616722366460,10060,10060,10060,10060,0
|
|
20230803,153800,616722366460,10060,10060,10060,10060,0
|
|
20230803,153700,616722366460,10060,10060,10060,10060,0
|
|
20230803,153600,616722366460,10060,10060,10060,10060,0
|
|
20230803,153500,616722366460,10060,10060,10060,10060,0
|
|
20230803,153400,616722366460,10060,10060,10060,10060,0
|
|
20230803,153300,616722366460,10060,10060,10060,10060,0
|
|
20230803,153200,616722366460,10060,10060,10060,10060,0
|
|
20230803,153100,616722366460,10060,10060,10060,10060,0
|
|
20230803,153000,616722366460,10060,10060,10060,10060,160723
|
|
20230803,152900,615105493080,10080,10080,10080,10080,0
|
|
20230803,152800,615105493080,10080,10080,10080,10080,0
|
|
20230803,152700,615105493080,10080,10080,10080,10080,0
|
|
20230803,152600,615105493080,10080,10080,10080,10080,0
|
|
20230803,152500,615105493080,10080,10080,10080,10080,0
|
|
20230803,152400,615105493080,10080,10080,10080,10080,0
|
|
20230803,152300,615105493080,10080,10080,10080,10080,0
|
|
20230803,152200,615105493080,10080,10080,10080,10080,0
|
|
20230803,152100,615105493080,10080,10080,10080,10080,0
|
|
20230803,152000,615105493080,10080,10080,10080,10080,0
|
|
20230803,151900,615105493080,10080,10020,10110,9950,332080
|
|
20230803,151800,611782781630,10010,10030,10060,10010,87680
|
|
20230803,151700,610903096550,10030,10120,10120,10020,71028
|
|
20230803,151600,610188433520,10110,10160,10160,10020,79140
|
|
20230803,151500,609391708640,10160,10210,10220,10070,66466
|
|
20230803,151400,608715759270,10210,10090,10290,10010,152695
|
|
20230803,151300,607170599250,10100,10160,10160,10010,133200
|
|
20230803,151200,605828060290,10160,10340,10350,10020,151214
|
|
20230803,151100,604293436780,10340,10390,10390,10210,127836
|
|
20230803,151000,602977593650,10390,10440,10450,10390,50925
|
|
20230803,150900,602446853720,10440,10400,10480,10270,96594
|
|
20230803,150800,601445219990,10410,10560,10570,10400,67790
|
|
20230803,150700,600735840530,10560,10690,10720,10540,52809
|
|
20230803,150600,600175425890,10690,10500,10790,10400,81082
|
|
20230803,150500,599319540320,10490,10500,10560,10300,64425
|
|
20230803,150400,598646330970,10500,10540,10640,10500,57368
|
|
20230803,150300,598039831860,10550,10700,10700,10520,46941
|
|
20230803,150200,597542394970,10700,10650,10730,10630,50618
|
|
20230803,150100,597001132670,10650,10810,10880,10650,68360
|
|
20230803,150000,596264892880,10800,10750,10900,10750,129507
|
|
20230803,145900,594863477880,10750,10640,10790,10570,96848
|
|
20230803,145800,593833098960,10640,10500,10650,10250,152040
|
|
20230803,145700,592247563270,10470,10530,10700,10450,82837
|
|
20230803,145600,591372244080,10490,10790,10820,10210,114317
|
|
20230803,145500,590167921970,10790,10560,10820,10560,80922
|
|
20230803,145400,589298464280,10570,10940,10940,10450,157697
|
|
20230803,145300,587612805930,10940,10980,10990,10910,15032
|
|
20230803,145200,587448069550,10980,10970,11030,10970,24708
|
|
20230803,145100,587176538790,10970,10910,10970,10870,40265
|
|
20230803,145000,586737413070,10910,11000,11000,10850,32728
|
|
20230803,144900,586380578180,10970,11020,11050,10970,30868
|
|
20230803,144800,586040225380,11020,10900,11030,10890,42528
|
|
20230803,144700,585573292240,10910,10920,10920,10850,50198
|
|
20230803,144600,585026900230,10900,10960,10980,10900,39947
|
|
20230803,144500,584590065910,10960,11040,11040,10920,26245
|
|
20230803,144400,584301551970,11040,10960,11050,10910,42335
|
|
20230803,144300,583837032170,10950,11050,11050,10950,35999
|
|
20230803,144200,583441198910,11040,11030,11070,11010,23696
|
|
20230803,144100,583179610280,11020,11120,11130,11020,30702
|
|
20230803,144000,582839948570,11120,11110,11150,11110,22476
|
|
20230803,143900,582589818540,11120,11100,11150,11070,36591
|
|
20230803,143800,582183797260,11090,11200,11220,11080,37001
|
|
20230803,143700,581771526270,11200,11150,11210,11150,24852
|
|
20230803,143600,581493795020,11150,11160,11170,11110,25964
|
|
20230803,143500,581204623790,11160,11190,11240,11160,61557
|
|
20230803,143400,580514769600,11190,11120,11200,11100,64260
|
|
20230803,143300,579797802390,11110,11070,11120,11050,32990
|
|
20230803,143200,579431674810,11070,11120,11140,11060,22808
|
|
20230803,143100,579178525500,11120,11110,11130,11060,22596
|
|
20230803,143000,578927722770,11120,11010,11130,10980,50130
|
|
20230803,142900,578373013640,11010,10990,11090,10980,21297
|
|
20230803,142800,578138199970,10990,11070,11080,10990,32729
|
|
20230803,142700,577776827260,11070,11060,11100,11050,16512
|
|
20230803,142600,577594030710,11060,11090,11090,11030,18751
|
|
20230803,142500,577386766310,11090,11040,11150,11040,23689
|
|
20230803,142400,577123805080,11040,11090,11090,10980,21648
|
|
20230803,142300,576885223590,11090,11050,11100,11040,16569
|
|
20230803,142200,576701674910,11050,11060,11100,11050,20558
|
|
20230803,142100,576473893250,11060,11110,11120,10980,64374
|
|
20230803,142000,575762237080,11110,11200,11250,11100,32674
|
|
20230803,141900,575397220020,11200,11240,11250,11100,64399
|
|
20230803,141800,574677948810,11240,11140,11290,11140,74183
|
|
20230803,141700,573844642970,11150,11110,11150,11100,32867
|
|
20230803,141600,573478844140,11110,11050,11120,11050,43163
|
|
20230803,141500,573000534260,11040,11030,11070,11030,26703
|
|
20230803,141400,572705409360,11040,11040,11050,10980,41747
|
|
20230803,141300,572245288970,11040,10950,11050,10930,39978
|
|
20230803,141200,571805996440,10930,10880,10950,10850,28823
|
|
20230803,141100,571492126900,10870,10860,10890,10820,41541
|
|
20230803,141000,571041483850,10860,10870,10880,10780,57402
|
|
20230803,140900,570420079000,10880,10800,10950,10790,31021
|
|
20230803,140800,570083034790,10800,10940,11000,10770,75693
|
|
20230803,140700,569256092410,10920,10920,10940,10710,107639
|
|
20230803,140600,568089675330,10920,11030,11030,10920,24552
|
|
20230803,140500,567820454860,11030,11030,11040,10980,30500
|
|
20230803,140400,567484498220,11030,11040,11080,11010,32438
|
|
20230803,140300,567126390330,11040,11030,11050,10900,93315
|
|
20230803,140200,566101571900,11050,11050,11090,11020,30545
|
|
20230803,140100,565763916130,11050,11140,11150,11010,57874
|
|
20230803,140000,565124105400,11140,11150,11170,11130,24596
|
|
20230803,135900,564849948110,11150,11130,11180,11130,28234
|
|
20230803,135800,564535060060,11130,11120,11140,11070,60474
|
|
20230803,135700,563863490300,11120,11180,11190,11120,21789
|
|
20230803,135600,563620559370,11190,11150,11200,11140,16983
|
|
20230803,135500,563430843060,11150,11190,11190,11150,20822
|
|
20230803,135400,563198501130,11160,11220,11220,11160,27861
|
|
20230803,135300,562887013860,11220,11170,11220,11160,30372
|
|
20230803,135200,562547545120,11180,11210,11220,11160,42786
|
|
20230803,135100,562069052000,11210,11270,11280,11200,39082
|
|
20230803,135000,561630079540,11280,11280,11310,11260,26623
|
|
20230803,134900,561329549700,11300,11260,11300,11250,24461
|
|
20230803,134800,561053616300,11270,11240,11300,11240,28901
|
|
20230803,134700,560727967310,11250,11280,11310,11240,23656
|
|
20230803,134600,560461357220,11280,11290,11330,11260,32116
|
|
20230803,134500,560098522280,11290,11260,11320,11240,38234
|
|
20230803,134400,559667327800,11260,11220,11320,11210,45593
|
|
20230803,134300,559153491450,11200,11120,11230,11110,45651
|
|
20230803,134200,558642774890,11120,11150,11170,11110,34813
|
|
20230803,134100,558255462300,11140,11140,11190,11140,32123
|
|
20230803,134000,557896978640,11140,11180,11200,11140,27530
|
|
20230803,133900,557589714300,11190,11170,11240,11170,31897
|
|
20230803,133800,557232144920,11170,11090,11250,11070,57949
|
|
20230803,133700,556584375460,11080,11190,11270,11000,144417
|
|
20230803,133600,554978891430,11190,11410,11410,11170,77911
|
|
20230803,133500,554099315990,11410,11380,11430,11300,57419
|
|
20230803,133400,553447001550,11370,11440,11450,11360,58684
|
|
20230803,133300,552776245000,11440,11430,11460,11400,57825
|
|
20230803,133200,552114880300,11430,11500,11500,11420,96446
|
|
20230803,133100,551008855630,11490,11410,11500,11360,131299
|
|
20230803,133000,549508197900,11410,11290,11470,11290,106580
|
|
20230803,132900,548292704950,11300,11330,11340,11270,33461
|
|
20230803,132800,547914746850,11330,11320,11350,11310,30377
|
|
20230803,132700,547570608740,11310,11340,11340,11270,42482
|
|
20230803,132600,547090373120,11330,11300,11360,11280,54747
|
|
20230803,132500,546470460240,11300,11290,11370,11250,113305
|
|
20230803,132400,545188887700,11290,11190,11290,11170,60766
|
|
20230803,132300,544506405650,11190,11250,11260,11180,35457
|
|
20230803,132200,544108641980,11260,11220,11260,11170,33114
|
|
20230803,132100,543737295590,11220,11130,11260,11120,59371
|
|
20230803,132000,543072270030,11140,11130,11220,11130,26764
|
|
20230803,131900,542773055940,11130,11270,11280,11070,53399
|
|
20230803,131800,542175019820,11270,11300,11320,11230,61462
|
|
20230803,131700,541482185070,11300,11280,11350,11230,102843
|
|
20230803,131600,540319941170,11280,11260,11280,11220,57755
|
|
20230803,131500,539670719900,11250,11220,11260,11200,41341
|
|
20230803,131400,539206645110,11220,11190,11230,11160,72908
|
|
20230803,131300,538391074670,11190,11070,11210,11040,66077
|
|
20230803,131200,537654772720,11070,11030,11140,11030,57050
|
|
20230803,131100,537022762880,11030,11040,11070,10940,38106
|
|
20230803,131000,536602950180,11040,11160,11200,10960,104447
|
|
20230803,130900,535444136920,11160,11050,11160,11020,73032
|
|
20230803,130800,534633874660,11050,11000,11050,10940,43784
|
|
20230803,130700,534152466080,10990,10950,11020,10940,58879
|
|
20230803,130600,533506636000,10960,11050,11060,10940,87717
|
|
20230803,130500,532541721150,11050,11040,11060,11000,51192
|
|
20230803,130400,531977108440,11040,10900,11060,10900,79021
|
|
20230803,130300,531108254050,10900,10820,10950,10800,77035
|
|
20230803,130200,530270109040,10810,11010,11030,10810,101221
|
|
20230803,130100,529165325250,11020,11020,11050,10830,119802
|
|
20230803,130000,527854190150,11050,10820,11090,10710,223703
|
|
20230803,125900,525414356690,10820,11120,11220,10770,238329
|
|
20230803,125800,522804331450,11130,11250,11260,11130,57148
|
|
20230803,125700,522164484690,11260,11240,11270,11140,69661
|
|
20230803,125600,521384342140,11250,11310,11320,11240,40985
|
|
20230803,125500,520922606210,11310,11150,11330,11100,86786
|
|
20230803,125400,519949028630,11150,11280,11330,11150,105290
|
|
20230803,125300,518762844860,11290,11380,11380,11280,55993
|
|
20230803,125200,518129129170,11360,11380,11420,11320,50482
|
|
20230803,125100,517555175860,11390,11340,11420,11320,45465
|
|
20230803,125000,517037939660,11340,11440,11460,11330,69640
|
|
20230803,124900,516243419690,11450,11480,11500,11400,110982
|
|
20230803,124800,514971816510,11440,11280,11540,11280,244970
|
|
20230803,124700,512173160050,11280,11270,11310,11230,69739
|
|
20230803,124600,511387048160,11270,11330,11330,11200,63843
|
|
20230803,124500,510667998150,11330,11210,11330,11200,103754
|
|
20230803,124400,509499087850,11220,11110,11250,11060,144990
|
|
20230803,124300,507883751330,11120,11240,11260,10930,236308
|
|
20230803,124200,505263257860,11250,11380,11380,11230,107053
|
|
20230803,124100,504053659930,11380,11290,11500,11270,155075
|
|
20230803,124000,502284297560,11290,11430,11450,11200,174220
|
|
20230803,123900,500310319460,11450,11600,11670,11080,334575
|
|
20230803,123800,496466253750,11610,11340,11700,11300,421582
|
|
20230803,123700,491617607150,11340,11030,11350,10880,318100
|
|
20230803,123600,488063653640,11030,11040,11220,10980,224250
|
|
20230803,123500,485579531290,10880,10880,10880,10880,0
|
|
20230803,123400,485579531290,10880,11160,11170,10880,188339
|
|
20230803,123300,483508871370,11170,11400,11400,10880,395252
|
|
20230803,123200,479115162450,11400,11400,11610,11380,223043
|
|
20230803,123100,476548745510,11390,11540,11660,11290,312395
|
|
20230803,123000,472978043690,11520,11710,11790,11520,201893
|
|
20230803,122900,470623355510,11700,11850,11870,11610,229820
|
|
20230803,122800,467924423010,11860,12000,12000,11790,155515
|
|
20230803,122700,466075838290,11990,11990,12040,11970,108038
|
|
20230803,122600,464778170310,11990,12000,12020,11840,117119
|
|
20230803,122500,463377678970,12010,12050,12050,11970,128079
|
|
20230803,122400,461838188020,12040,12140,12140,11800,231474
|
|
20230803,122300,459064449140,12140,12190,12200,12140,56110
|
|
20230803,122200,458381462030,12190,12120,12220,12110,104237
|
|
20230803,122100,457112190720,12120,12170,12180,12070,163892
|
|
20230803,122000,455125341200,12170,12200,12210,12160,86661
|
|
20230803,121900,454070019810,12210,12160,12260,12160,140731
|
|
20230803,121800,452353246610,12160,12180,12240,12140,207147
|
|
20230803,121700,449827914990,12180,12220,12240,12060,220555
|
|
20230803,121600,447145669650,12220,12030,12250,11960,232677
|
|
20230803,121500,444332588800,12030,11920,12050,11880,174365
|
|
20230803,121400,442245497960,11910,12000,12000,11830,182930
|
|
20230803,121300,440065811320,12000,12080,12100,11990,227395
|
|
20230803,121200,437325246710,12040,12040,12040,12040,0
|
|
20230803,121100,437325246710,12040,12030,12040,12030,29545
|
|
20230803,121000,436969564330,12030,11880,12040,11860,299674
|
|
20230803,120900,433381889220,11860,11940,11970,11830,181321
|
|
20230803,120800,431222812570,11940,11850,11980,11850,203791
|
|
20230803,120700,428793309970,11850,11860,11920,11760,264092
|
|
20230803,120600,425664495890,11860,11630,11860,11610,240563
|
|
20230803,120500,422835182660,11630,11740,11740,11560,203630
|
|
20230803,120400,420458996840,11740,11820,11830,11570,279726
|
|
20230803,120300,417185699810,11820,11440,11820,11410,541401
|
|
20230803,120200,410886270690,11450,11410,11490,11310,160548
|
|
20230803,120100,409052106800,11420,11300,11450,11290,154408
|
|
20230803,120000,407291704620,11300,11270,11360,11250,119664
|
|
20230803,115900,405937753990,11270,11240,11280,11200,60806
|
|
20230803,115800,405254322200,11230,11250,11350,11200,158189
|
|
20230803,115700,403471519120,11260,11120,11270,11070,103814
|
|
20230803,115600,402312999470,11120,11140,11170,11080,47475
|
|
20230803,115500,401784972490,11140,11170,11190,11030,69981
|
|
20230803,115400,401007652800,11160,11190,11190,11080,82877
|
|
20230803,115300,400084535770,11180,11280,11280,11180,113719
|
|
20230803,115200,398806374600,11270,11180,11310,11180,131968
|
|
20230803,115100,397322644460,11180,11060,11230,11040,139724
|
|
20230803,115000,395762972580,11060,11010,11160,10810,232211
|
|
20230803,114900,393208463400,11020,10980,11200,10970,243291
|
|
20230803,114800,390512929470,10970,11380,11390,10880,319853
|
|
20230803,114700,386960397450,11320,11400,11500,11320,202325
|
|
20230803,114600,384650133090,11400,11390,11580,11310,194538
|
|
20230803,114500,382423570410,11390,11360,11610,11340,351976
|
|
20230803,114400,378382562970,11360,11080,11430,11070,288131
|
|
20230803,114300,375131027910,11090,11200,11240,11000,288821
|
|
20230803,114200,371918055240,11200,11170,11300,11030,369679
|
|
20230803,114100,367777659770,11180,10820,11220,10810,411570
|
|
20230803,114000,363248969910,10830,10770,10880,10770,92880
|
|
20230803,113900,362243657060,10770,10800,10810,10710,70325
|
|
20230803,113800,361486219970,10800,10730,10860,10710,150040
|
|
20230803,113700,359865735680,10720,10720,10770,10690,83477
|
|
20230803,113600,358969975560,10710,10620,10740,10600,112908
|
|
20230803,113500,357766167180,10610,10610,10650,10590,63242
|
|
20230803,113400,357094567660,10600,10640,10720,10580,78135
|
|
20230803,113300,356262372840,10630,10610,10800,10500,143992
|
|
20230803,113200,354732911460,10590,10820,10830,10570,114214
|
|
20230803,113100,353506436890,10830,10870,10900,10610,151602
|
|
20230803,113000,351866794700,10870,10750,10900,10690,192176
|
|
20230803,112900,349788362270,10740,10530,10790,10520,123642
|
|
20230803,112800,348473465400,10520,10690,10740,10490,188006
|
|
20230803,112700,346483971910,10700,10890,10920,10530,253592
|
|
20230803,112600,343750685000,10900,10960,10970,10760,475527
|
|
20230803,112500,338579160620,10940,10950,10970,10910,149562
|
|
20230803,112400,336942147870,10800,10800,10800,10800,0
|
|
20230803,112300,336942147870,10800,10720,10800,10350,248907
|
|
20230803,112200,334283880890,10720,10310,10780,10300,353345
|
|
20230803,112100,330537131830,10300,10320,10370,10200,121808
|
|
20230803,112000,329283235830,10300,10160,10330,10140,107103
|
|
20230803,111900,328185871550,10170,10130,10190,10010,125893
|
|
20230803,111800,326913045100,10130,10290,10300,10120,87988
|
|
20230803,111700,326014289640,10290,10310,10330,10240,69324
|
|
20230803,111600,325301487410,10310,10220,10410,10200,91931
|
|
20230803,111500,324355025310,10220,10220,10290,10120,193045
|
|
20230803,111400,322386639120,10210,10480,10570,10210,211125
|
|
20230803,111300,320187052040,10480,10460,10560,10350,205503
|
|
20230803,111200,318042197730,10470,10440,10650,10330,335195
|
|
20230803,111100,314514789620,10440,10180,10560,10140,322260
|
|
20230803,111000,311177495230,10180,10070,10250,10060,150763
|
|
20230803,110900,309646483630,10060,10140,10150,10040,75031
|
|
20230803,110800,308889901610,10140,10030,10150,10000,104996
|
|
20230803,110700,307832683620,10030,9980,10100,9960,82895
|
|
20230803,110600,307000848250,9970,9870,10060,9810,126689
|
|
20230803,110500,305739872750,9860,10110,10150,9820,218543
|
|
20230803,110400,303548862930,10110,10330,10400,9990,240324
|
|
20230803,110300,301114188010,10300,10230,10330,9930,274245
|
|
20230803,110200,298325143040,10220,9860,10250,9820,246902
|
|
20230803,110100,295847979380,9860,9880,9930,9800,186543
|
|
20230803,110000,294007502180,9880,9820,9910,9770,154140
|
|
20230803,105900,292490536280,9590,9590,9590,9590,0
|
|
20230803,105800,292490536280,9590,9630,9640,9590,64249
|
|
20230803,105700,291874171140,9620,9920,10020,9610,334900
|
|
20230803,105600,288594678820,9910,9980,10150,9690,342429
|
|
20230803,105500,285217176410,9950,10650,10690,9760,578945
|
|
20230803,105400,279187448880,10630,10630,10630,10630,0
|
|
20230803,105300,279187448880,10630,10260,10630,10240,243261
|
|
20230803,105200,276641024730,10260,9750,10340,9700,305134
|
|
20230803,105100,273581867200,9750,9970,9990,9530,220507
|
|
20230803,105000,271433300080,9970,9620,9970,9600,278241
|
|
20230803,104900,268711768220,9640,9400,9650,9370,242975
|
|
20230803,104800,266395741630,9390,9180,9410,9150,140489
|
|
20230803,104700,265091439960,9180,9100,9300,9080,197073
|
|
20230803,104600,263280811260,9110,9240,9300,8900,210504
|
|
20230803,104500,261365568830,9240,8910,9290,8880,263687
|
|
20230803,104400,258960236360,8930,9020,9040,8720,403419
|
|
20230803,104300,255395720500,9060,9160,9270,8800,294496
|
|
20230803,104200,252728204180,9160,9170,9390,9130,206156
|
|
20230803,104100,250824869760,9170,9460,9520,9000,461992
|
|
20230803,104000,246573871120,9460,9820,9910,9460,244491
|
|
20230803,103900,244216318710,9840,10010,10020,9700,174050
|
|
20230803,103800,242500506870,10000,9760,10090,9750,199080
|
|
20230803,103700,240515878630,9760,9820,9910,9610,197781
|
|
20230803,103600,238586233690,9820,9900,10000,9730,136403
|
|
20230803,103500,237245327450,9860,10070,10100,9740,140565
|
|
20230803,103400,235845182190,10070,10000,10300,9660,225291
|
|
20230803,103300,233591465310,10000,9680,10020,9680,178448
|
|
20230803,103200,231828129580,9710,10260,10260,9470,366540
|
|
20230803,103100,228257087320,10260,10370,10450,10010,239425
|
|
20230803,103000,225798255060,10360,9760,10590,9730,507517
|
|
20230803,102900,220599291690,9730,9670,9830,9470,544331
|
|
20230803,102800,215332105810,9290,9290,9290,9290,0
|
|
20230803,102700,215332105810,9290,9290,9290,9290,0
|
|
20230803,102600,215332105810,9290,10870,10900,9290,737173
|
|
20230803,102500,208121880000,10890,10570,10970,10570,268767
|
|
20230803,102400,205220242210,10590,10820,10910,10320,301348
|
|
20230803,102300,202040009140,10840,10320,10930,10020,453838
|
|
20230803,102200,197309724030,11010,11010,11010,11010,0
|
|
20230803,102100,197309724030,11010,11190,11190,11010,106784
|
|
20230803,102000,196127654310,11210,11570,11590,11190,143574
|
|
20230803,101900,194497660120,11570,11700,11720,11550,60171
|
|
20230803,101800,193797199470,11720,11730,11770,11600,89657
|
|
20230803,101700,192748827160,11740,11700,11860,11690,120940
|
|
20230803,101600,191326437140,11690,11750,11770,11540,113521
|
|
20230803,101500,189999778860,11760,11500,11980,11480,252542
|
|
20230803,101400,187051502900,11500,11260,11590,11050,275393
|
|
20230803,101300,183927921730,11250,11490,11530,11050,325194
|
|
20230803,101200,180283940370,11550,11570,11740,11470,131278
|
|
20230803,101100,178757902340,11580,11440,11680,11440,177695
|
|
20230803,101000,176699024370,11410,11760,11770,11400,190445
|
|
20230803,100900,174496145360,11770,11850,11860,11480,325548
|
|
20230803,100800,170709279940,11850,11970,11980,11850,109952
|
|
20230803,100700,169398244080,11950,12030,12100,11950,84095
|
|
20230803,100600,168387685940,12030,12120,12220,11970,82997
|
|
20230803,100500,167383658430,12130,12070,12130,11960,109839
|
|
20230803,100400,166063452110,12070,12090,12100,12020,89169
|
|
20230803,100300,164988340700,12090,12220,12230,12010,87150
|
|
20230803,100200,163932869000,12220,11980,12230,11980,139471
|
|
20230803,100100,162245896120,12000,11910,12040,11890,227453
|
|
20230803,100000,159530084670,11920,12310,12320,11900,169366
|
|
20230803,095900,157476952650,12310,12340,12400,12270,50868
|
|
20230803,095800,156849877740,12350,12260,12390,12220,61259
|
|
20230803,095700,156097114660,12260,12380,12400,12200,86871
|
|
20230803,095600,155028864790,12380,12410,12470,12380,53354
|
|
20230803,095500,154365555270,12400,12440,12450,12370,87948
|
|
20230803,095400,153275166820,12430,12310,12450,12140,195089
|
|
20230803,095300,150875618930,12320,12510,12520,12230,142612
|
|
20230803,095200,149110551810,12500,12520,12530,12500,50321
|
|
20230803,095100,148480766440,12510,12600,12610,12510,48527
|
|
20230803,095000,147871932240,12600,12630,12630,12600,30654
|
|
20230803,094900,147485344710,12630,12650,12660,12620,27504
|
|
20230803,094800,147137753240,12660,12680,12690,12650,44691
|
|
20230803,094700,146571363390,12680,12660,12690,12650,44895
|
|
20230803,094600,146002735090,12650,12610,12670,12610,41495
|
|
20230803,094500,145478010170,12620,12520,12620,12470,110516
|
|
20230803,094400,144090578820,12510,12630,12640,12490,121636
|
|
20230803,094300,142562879370,12630,12680,12690,12630,91358
|
|
20230803,094200,141406529500,12680,12700,12700,12680,54350
|
|
20230803,094100,140716676670,12700,12700,12710,12690,39574
|
|
20230803,094000,140214051570,12710,12690,12710,12690,63728
|
|
20230803,093900,139404549140,12700,12690,12700,12660,57848
|
|
20230803,093800,138670805540,12680,12720,12730,12680,55927
|
|
20230803,093700,137960222530,12720,12730,12740,12720,59856
|
|
20230803,093600,137198321580,12730,12690,12750,12690,81677
|
|
20230803,093500,136159059910,12700,12660,12700,12630,141494
|
|
20230803,093400,134367772680,12650,12710,12720,12650,86978
|
|
20230803,093300,133264260190,12720,12750,12770,12700,105312
|
|
20230803,093200,131923708010,12750,12740,12820,12670,194264
|
|
20230803,093100,129443290870,12730,12630,12770,12470,168319
|
|
20230803,093000,127317100050,12630,12800,12820,12490,326871
|
|
20230803,092900,123180147870,12790,12670,12800,12650,212742
|
|
20230803,092800,120473409320,12660,12640,12680,12570,217067
|
|
20230803,092700,117730845360,12650,12670,12700,12590,284989
|
|
20230803,092600,114128520980,12670,12450,12700,12450,376950
|
|
20230803,092500,109393734650,12460,12300,12470,12290,192989
|
|
20230803,092400,107003343370,12300,12380,12390,12250,155608
|
|
20230803,092300,105085570990,12380,12280,12390,12260,198227
|
|
20230803,092200,102640508480,12280,12230,12290,12200,120144
|
|
20230803,092100,101170193450,12240,12300,12300,12200,157373
|
|
20230803,092000,99245705680,12300,12190,12320,12180,211611
|
|
20230803,091900,96654162330,12180,12130,12200,12120,113452
|
|
20230803,091800,95272190590,12120,12240,12240,12100,144523
|
|
20230803,091700,93513840630,12240,11880,12300,11860,222485
|
|
20230803,091600,90815381210,11900,12300,12320,11880,186223
|
|
20230803,091500,88546279730,12300,12360,12360,12270,146947
|
|
20230803,091400,86734360890,12350,12410,12420,12240,231521
|
|
20230803,091300,83876258610,12410,12280,12430,12250,284433
|
|
20230803,091200,80356891360,12280,12220,12280,11760,470754
|
|
20230803,091100,74685465440,12220,12400,12500,12210,305284
|
|
20230803,091000,70895456550,12410,12630,12640,12310,441247
|
|
20230803,090900,65405541800,12570,12380,12680,12290,604984
|
|
20230803,090800,57850632490,12350,12230,12550,12200,659005
|
|
20230803,090700,49709519290,12090,12090,12090,12090,0
|
|
20230803,090600,49709519290,12090,12060,12090,12040,38589
|
|
20230803,090500,49243626960,12050,11660,12070,11250,1322415
|
|
20230803,090400,33622461020,11620,11000,11700,10890,1165602
|
|
20230803,090300,20516833360,10380,10380,10380,10380,0
|
|
20230803,090200,20516833360,10380,10090,10380,10080,207758
|
|
20230803,090100,18386099930,10090,9740,10110,9520,655023
|
|
20230803,090000,11924251220,9680,9440,9990,9200,999447
|