622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191900,195300528930,9640,9640,9640,9640,4074
|
|
20230807,191800,195300528930,9640,9640,9640,9640,0
|
|
20230807,191700,195300528930,9640,9640,9640,9640,0
|
|
20230807,191600,195300528930,9640,9640,9640,9640,0
|
|
20230807,191500,195300528930,9640,9640,9640,9640,0
|
|
20230807,191400,195300528930,9640,9640,9640,9640,0
|
|
20230807,191300,195300528930,9640,9640,9640,9640,0
|
|
20230807,191200,195300528930,9640,9640,9640,9640,0
|
|
20230807,191100,195300528930,9640,9640,9640,9640,0
|
|
20230807,191000,195300528930,9640,9640,9640,9640,0
|
|
20230807,190900,195300528930,9640,9640,9640,9640,0
|
|
20230807,190800,195300528930,9640,9640,9640,9640,0
|
|
20230807,190700,195300528930,9640,9640,9640,9640,0
|
|
20230807,190600,195300528930,9640,9640,9640,9640,0
|
|
20230807,190500,195300528930,9640,9640,9640,9640,0
|
|
20230807,190400,195300528930,9640,9640,9640,9640,0
|
|
20230807,190300,195300528930,9640,9640,9640,9640,0
|
|
20230807,190200,195300528930,9640,9640,9640,9640,0
|
|
20230807,190100,195300528930,9640,9640,9640,9640,0
|
|
20230807,190000,195300528930,9640,9640,9640,9640,0
|
|
20230807,185900,195300528930,9640,9640,9640,9640,0
|
|
20230807,185800,195300528930,9640,9640,9640,9640,0
|
|
20230807,185700,195300528930,9640,9640,9640,9640,0
|
|
20230807,185600,195300528930,9640,9640,9640,9640,0
|
|
20230807,185500,195300528930,9640,9640,9640,9640,0
|
|
20230807,185400,195300528930,9640,9640,9640,9640,0
|
|
20230807,185300,195300528930,9640,9640,9640,9640,0
|
|
20230807,185200,195300528930,9640,9640,9640,9640,0
|
|
20230807,185100,195300528930,9640,9640,9640,9640,0
|
|
20230807,185000,195300528930,9640,9640,9640,9640,0
|
|
20230807,184900,195300528930,9640,9640,9640,9640,4074
|
|
20230807,184800,195300528930,9640,9640,9640,9640,0
|
|
20230807,184700,195300528930,9640,9640,9640,9640,0
|
|
20230807,184600,195300528930,9640,9640,9640,9640,0
|
|
20230807,184500,195300528930,9640,9640,9640,9640,0
|
|
20230807,184400,195300528930,9640,9640,9640,9640,0
|
|
20230807,184300,195300528930,9640,9640,9640,9640,0
|
|
20230807,184200,195300528930,9640,9640,9640,9640,0
|
|
20230807,184100,195300528930,9640,9640,9640,9640,0
|
|
20230807,184000,195300528930,9640,9640,9640,9640,0
|
|
20230807,183900,195300528930,9640,9640,9640,9640,0
|
|
20230807,183800,195300528930,9640,9640,9640,9640,0
|
|
20230807,183700,195300528930,9640,9640,9640,9640,0
|
|
20230807,183600,195300528930,9640,9640,9640,9640,0
|
|
20230807,183500,195300528930,9640,9640,9640,9640,0
|
|
20230807,183400,195300528930,9640,9640,9640,9640,0
|
|
20230807,183300,195300528930,9640,9640,9640,9640,0
|
|
20230807,183200,195300528930,9640,9640,9640,9640,0
|
|
20230807,183100,195300528930,9640,9640,9640,9640,0
|
|
20230807,183000,195300528930,9640,9640,9640,9640,0
|
|
20230807,182900,195300528930,9640,9640,9640,9640,0
|
|
20230807,182800,195300528930,9640,9640,9640,9640,0
|
|
20230807,182700,195300528930,9640,9640,9640,9640,0
|
|
20230807,182600,195300528930,9640,9640,9640,9640,0
|
|
20230807,182500,195300528930,9640,9640,9640,9640,0
|
|
20230807,182400,195300528930,9640,9640,9640,9640,0
|
|
20230807,182300,195300528930,9640,9640,9640,9640,0
|
|
20230807,182200,195300528930,9640,9640,9640,9640,0
|
|
20230807,182100,195300528930,9640,9640,9640,9640,0
|
|
20230807,182000,195300528930,9640,9640,9640,9640,0
|
|
20230807,181900,195300528930,9640,9640,9640,9640,4074
|
|
20230807,181800,195300528930,9640,9640,9640,9640,0
|
|
20230807,181700,195300528930,9640,9640,9640,9640,0
|
|
20230807,181600,195300528930,9640,9640,9640,9640,0
|
|
20230807,181500,195300528930,9640,9640,9640,9640,0
|
|
20230807,181400,195300528930,9640,9640,9640,9640,0
|
|
20230807,181300,195300528930,9640,9640,9640,9640,0
|
|
20230807,181200,195300528930,9640,9640,9640,9640,0
|
|
20230807,181100,195300528930,9640,9640,9640,9640,0
|
|
20230807,181000,195300528930,9640,9640,9640,9640,0
|
|
20230807,180900,195300528930,9640,9640,9640,9640,0
|
|
20230807,180800,195300528930,9640,9640,9640,9640,0
|
|
20230807,180700,195300528930,9640,9640,9640,9640,0
|
|
20230807,180600,195300528930,9640,9640,9640,9640,0
|
|
20230807,180500,195300528930,9640,9640,9640,9640,0
|
|
20230807,180400,195300528930,9640,9640,9640,9640,0
|
|
20230807,180300,195300528930,9640,9640,9640,9640,0
|
|
20230807,180200,195300528930,9640,9640,9640,9640,0
|
|
20230807,180100,195300528930,9640,9640,9640,9640,0
|
|
20230807,180000,195300528930,9640,9640,9640,9640,0
|
|
20230807,175900,195300528930,9640,9640,9640,9640,0
|
|
20230807,175800,195300528930,9640,9640,9640,9640,0
|
|
20230807,175700,195300528930,9640,9640,9640,9640,0
|
|
20230807,175600,195300528930,9640,9640,9640,9640,0
|
|
20230807,175500,195300528930,9640,9640,9640,9640,0
|
|
20230807,175400,195300528930,9640,9640,9640,9640,0
|
|
20230807,175300,195300528930,9640,9640,9640,9640,0
|
|
20230807,175200,195300528930,9640,9640,9640,9640,0
|
|
20230807,175100,195300528930,9640,9640,9640,9640,0
|
|
20230807,175000,195300528930,9640,9640,9640,9640,0
|
|
20230807,174900,195300528930,9640,9640,9640,9640,4074
|
|
20230807,174800,195300528930,9640,9640,9640,9640,0
|
|
20230807,174700,195300528930,9640,9640,9640,9640,0
|
|
20230807,174600,195300528930,9640,9640,9640,9640,0
|
|
20230807,174500,195300528930,9640,9640,9640,9640,0
|
|
20230807,174400,195300528930,9640,9640,9640,9640,0
|
|
20230807,174300,195300528930,9640,9640,9640,9640,0
|
|
20230807,174200,195300528930,9640,9640,9640,9640,0
|
|
20230807,174100,195300528930,9640,9640,9640,9640,0
|
|
20230807,174000,195300528930,9640,9640,9640,9640,0
|
|
20230807,173900,195300528930,9640,9640,9640,9640,0
|
|
20230807,173800,195300528930,9640,9640,9640,9640,0
|
|
20230807,173700,195300528930,9640,9640,9640,9640,0
|
|
20230807,173600,195300528930,9640,9640,9640,9640,0
|
|
20230807,173500,195300528930,9640,9640,9640,9640,0
|
|
20230807,173400,195300528930,9640,9640,9640,9640,0
|
|
20230807,173300,195300528930,9640,9640,9640,9640,0
|
|
20230807,173200,195300528930,9640,9640,9640,9640,0
|
|
20230807,173100,195300528930,9640,9640,9640,9640,0
|
|
20230807,173000,195300528930,9640,9640,9640,9640,0
|
|
20230807,172900,195300528930,9640,9640,9640,9640,0
|
|
20230807,172800,195300528930,9640,9640,9640,9640,0
|
|
20230807,172700,195300528930,9640,9640,9640,9640,0
|
|
20230807,172600,195300528930,9640,9640,9640,9640,0
|
|
20230807,172500,195300528930,9640,9640,9640,9640,0
|
|
20230807,172400,195300528930,9640,9640,9640,9640,0
|
|
20230807,172300,195300528930,9640,9640,9640,9640,0
|
|
20230807,172200,195300528930,9640,9640,9640,9640,0
|
|
20230807,172100,195300528930,9640,9640,9640,9640,0
|
|
20230807,172000,195300528930,9640,9640,9640,9640,0
|
|
20230807,171900,195300528930,9640,9640,9640,9640,4074
|
|
20230807,171800,195300528930,9640,9640,9640,9640,0
|
|
20230807,171700,195300528930,9640,9640,9640,9640,0
|
|
20230807,171600,195300528930,9640,9640,9640,9640,0
|
|
20230807,171500,195300528930,9640,9640,9640,9640,0
|
|
20230807,171400,195300528930,9640,9640,9640,9640,0
|
|
20230807,171300,195300528930,9640,9640,9640,9640,0
|
|
20230807,171200,195300528930,9640,9640,9640,9640,0
|
|
20230807,171100,195300528930,9640,9640,9640,9640,0
|
|
20230807,171000,195300528930,9640,9640,9640,9640,0
|
|
20230807,170900,195300528930,9640,9640,9640,9640,0
|
|
20230807,170800,195300528930,9640,9640,9640,9640,0
|
|
20230807,170700,195300528930,9640,9640,9640,9640,0
|
|
20230807,170600,195300528930,9640,9640,9640,9640,0
|
|
20230807,170500,195300528930,9640,9640,9640,9640,0
|
|
20230807,170400,195300528930,9640,9640,9640,9640,0
|
|
20230807,170300,195300528930,9640,9640,9640,9640,0
|
|
20230807,170200,195300528930,9640,9640,9640,9640,0
|
|
20230807,170100,195300528930,9640,9640,9640,9640,0
|
|
20230807,170000,195300528930,9640,9640,9640,9640,0
|
|
20230807,165900,195300528930,9640,9640,9640,9640,0
|
|
20230807,165800,195300528930,9640,9640,9640,9640,0
|
|
20230807,165700,195300528930,9640,9640,9640,9640,0
|
|
20230807,165600,195300528930,9640,9640,9640,9640,0
|
|
20230807,165500,195300528930,9640,9640,9640,9640,0
|
|
20230807,165400,195300528930,9640,9640,9640,9640,0
|
|
20230807,165300,195300528930,9640,9640,9640,9640,0
|
|
20230807,165200,195300528930,9640,9640,9640,9640,0
|
|
20230807,165100,195300528930,9640,9640,9640,9640,0
|
|
20230807,165000,195300528930,9640,9640,9640,9640,0
|
|
20230807,164900,195300528930,9640,9640,9640,9640,4074
|
|
20230807,164800,195300528930,9640,9640,9640,9640,0
|
|
20230807,164700,195300528930,9640,9640,9640,9640,0
|
|
20230807,164600,195300528930,9640,9640,9640,9640,0
|
|
20230807,164500,195300528930,9640,9640,9640,9640,0
|
|
20230807,164400,195300528930,9640,9640,9640,9640,0
|
|
20230807,164300,195300528930,9640,9640,9640,9640,0
|
|
20230807,164200,195300528930,9640,9640,9640,9640,0
|
|
20230807,164100,195300528930,9640,9640,9640,9640,0
|
|
20230807,164000,195300528930,9640,9640,9640,9640,0
|
|
20230807,163900,195300528930,9640,9640,9640,9640,0
|
|
20230807,163800,195300528930,9640,9640,9640,9640,0
|
|
20230807,163700,195300528930,9640,9640,9640,9640,0
|
|
20230807,163600,195300528930,9640,9640,9640,9640,0
|
|
20230807,163500,195300528930,9640,9640,9640,9640,0
|
|
20230807,163400,195300528930,9640,9640,9640,9640,0
|
|
20230807,163300,195300528930,9640,9640,9640,9640,0
|
|
20230807,163200,195300528930,9640,9640,9640,9640,0
|
|
20230807,163100,195300528930,9640,9640,9640,9640,0
|
|
20230807,163000,195300528930,9640,9640,9640,9640,0
|
|
20230807,162900,195300528930,9640,9640,9640,9640,0
|
|
20230807,162800,195300528930,9640,9640,9640,9640,0
|
|
20230807,162700,195300528930,9640,9640,9640,9640,0
|
|
20230807,162600,195300528930,9640,9640,9640,9640,0
|
|
20230807,162500,195300528930,9640,9640,9640,9640,0
|
|
20230807,162400,195300528930,9640,9640,9640,9640,0
|
|
20230807,162300,195300528930,9640,9640,9640,9640,0
|
|
20230807,162200,195300528930,9640,9640,9640,9640,0
|
|
20230807,162100,195300528930,9640,9640,9640,9640,0
|
|
20230807,162000,195300528930,9640,9640,9640,9640,0
|
|
20230807,161900,195300528930,9640,9640,9640,9640,4074
|
|
20230807,161800,195300528930,9640,9640,9640,9640,0
|
|
20230807,161700,195300528930,9640,9640,9640,9640,0
|
|
20230807,161600,195300528930,9640,9640,9640,9640,0
|
|
20230807,161500,195300528930,9640,9640,9640,9640,0
|
|
20230807,161400,195300528930,9640,9640,9640,9640,0
|
|
20230807,161300,195300528930,9640,9640,9640,9640,0
|
|
20230807,161200,195300528930,9640,9640,9640,9640,0
|
|
20230807,161100,195300528930,9640,9640,9640,9640,0
|
|
20230807,161000,195300528930,9640,9640,9640,9640,0
|
|
20230807,160900,195300528930,9640,9640,9640,9640,0
|
|
20230807,160800,195300528930,9640,9640,9640,9640,0
|
|
20230807,160700,195300528930,9640,9640,9640,9640,0
|
|
20230807,160600,195300528930,9640,9640,9640,9640,0
|
|
20230807,160500,195300528930,9640,9640,9640,9640,0
|
|
20230807,160400,195300528930,9640,9640,9640,9640,0
|
|
20230807,160300,195300528930,9640,9640,9640,9640,0
|
|
20230807,160200,195300528930,9640,9640,9640,9640,0
|
|
20230807,160100,195300528930,9640,9640,9640,9640,0
|
|
20230807,160000,195300528930,9640,9640,9640,9640,0
|
|
20230807,155900,195300528930,9640,9640,9640,9640,0
|
|
20230807,155800,195300528930,9640,9640,9640,9640,0
|
|
20230807,155700,195300528930,9640,9640,9640,9640,0
|
|
20230807,155600,195300528930,9640,9640,9640,9640,0
|
|
20230807,155500,195300528930,9640,9640,9640,9640,0
|
|
20230807,155400,195300528930,9640,9640,9640,9640,0
|
|
20230807,155300,195300528930,9640,9640,9640,9640,0
|
|
20230807,155200,195300528930,9640,9640,9640,9640,0
|
|
20230807,155100,195300528930,9640,9640,9640,9640,0
|
|
20230807,155000,195300528930,9640,9640,9640,9640,0
|
|
20230807,154900,195300528930,9640,9640,9640,9640,4074
|
|
20230807,154800,195300528930,9640,9640,9640,9640,0
|
|
20230807,154700,195300528930,9640,9640,9640,9640,0
|
|
20230807,154600,195300528930,9640,9640,9640,9640,0
|
|
20230807,154500,195300528930,9640,9640,9640,9640,0
|
|
20230807,154400,195300528930,9640,9640,9640,9640,0
|
|
20230807,154300,195300528930,9640,9640,9640,9640,0
|
|
20230807,154200,195300528930,9640,9640,9640,9640,0
|
|
20230807,154100,195300528930,9640,9640,9640,9640,0
|
|
20230807,154000,195300528930,9640,9640,9640,9640,0
|
|
20230807,153900,195300528930,9640,9640,9640,9640,0
|
|
20230807,153800,195300528930,9640,9640,9640,9640,0
|
|
20230807,153700,195300528930,9640,9640,9640,9640,0
|
|
20230807,153600,195300528930,9640,9640,9640,9640,0
|
|
20230807,153500,195300528930,9640,9640,9640,9640,0
|
|
20230807,153400,195300528930,9640,9640,9640,9640,0
|
|
20230807,153300,195300528930,9640,9640,9640,9640,0
|
|
20230807,153200,195300528930,9640,9640,9640,9640,0
|
|
20230807,153100,195300528930,9640,9640,9640,9640,0
|
|
20230807,153000,195300528930,9640,9640,9640,9640,4074
|
|
20230807,152900,195261255570,9640,9640,9640,9640,0
|
|
20230807,152800,195261255570,9640,9640,9640,9640,0
|
|
20230807,152700,195261255570,9640,9640,9640,9640,0
|
|
20230807,152600,195261255570,9640,9640,9640,9640,0
|
|
20230807,152500,195261255570,9640,9640,9640,9640,0
|
|
20230807,152400,195261255570,9640,9640,9640,9640,0
|
|
20230807,152300,195261255570,9640,9640,9640,9640,0
|
|
20230807,152200,195261255570,9640,9640,9640,9640,0
|
|
20230807,152100,195261255570,9640,9640,9640,9640,0
|
|
20230807,152000,195261255570,9640,9640,9640,9640,0
|
|
20230807,151900,195261255570,9640,9640,9640,9640,583
|
|
20230807,151800,195255635450,9640,9640,9640,9640,1145
|
|
20230807,151700,195244597650,9640,9640,9640,9640,281
|
|
20230807,151600,195241888810,9640,9640,9640,9640,5243
|
|
20230807,151500,195191346290,9640,9640,9640,9640,109
|
|
20230807,151400,195190295530,9640,9640,9640,9640,655
|
|
20230807,151300,195183981330,9640,9640,9640,9640,61
|
|
20230807,151200,195183393290,9640,9640,9640,9640,222
|
|
20230807,151100,195181253210,9640,9640,9640,9640,118
|
|
20230807,151000,195180115690,9640,9640,9640,9640,243
|
|
20230807,150900,195177773170,9640,9640,9640,9640,414
|
|
20230807,150800,195173782210,9640,9640,9640,9640,1612
|
|
20230807,150700,195158242530,9640,9640,9640,9640,657
|
|
20230807,150600,195151909050,9640,9640,9640,9640,320
|
|
20230807,150500,195148824250,9640,9640,9640,9640,385
|
|
20230807,150400,195145112850,9640,9640,9640,9640,861
|
|
20230807,150300,195136812810,9640,9640,9640,9640,257
|
|
20230807,150200,195134335330,9640,9640,9640,9640,57
|
|
20230807,150100,195133785850,9640,9640,9640,9640,552
|
|
20230807,150000,195128464570,9640,9640,9640,9640,163
|
|
20230807,145900,195126893250,9640,9640,9640,9640,735
|
|
20230807,145800,195119807850,9640,9640,9640,9640,322
|
|
20230807,145700,195116703770,9640,9640,9640,9640,818
|
|
20230807,145600,195108818250,9640,9640,9640,9640,227
|
|
20230807,145500,195106629970,9640,9640,9640,9640,485
|
|
20230807,145400,195101954570,9640,9640,9640,9640,1282
|
|
20230807,145300,195089596090,9640,9640,9640,9640,357
|
|
20230807,145200,195086154610,9640,9640,9640,9640,52
|
|
20230807,145100,195085653330,9640,9640,9640,9640,138
|
|
20230807,145000,195084323010,9640,9640,9640,9640,362
|
|
20230807,144900,195080833330,9640,9640,9640,9640,206
|
|
20230807,144800,195078847490,9640,9640,9640,9640,68
|
|
20230807,144700,195078191970,9640,9640,9640,9640,152
|
|
20230807,144600,195076726690,9640,9640,9640,9640,536
|
|
20230807,144500,195071559650,9640,9640,9640,9640,425
|
|
20230807,144400,195067462650,9640,9640,9640,9640,625
|
|
20230807,144300,195061437650,9640,9640,9640,9640,269
|
|
20230807,144200,195058844490,9640,9640,9640,9640,46
|
|
20230807,144100,195058401050,9640,9640,9640,9640,192
|
|
20230807,144000,195056550170,9640,9640,9640,9640,92
|
|
20230807,143900,195055663290,9640,9640,9640,9640,223
|
|
20230807,143800,195053513570,9640,9640,9640,9640,1217
|
|
20230807,143700,195041781690,9640,9640,9640,9640,1870
|
|
20230807,143600,195023754890,9640,9640,9640,9640,335
|
|
20230807,143500,195020525490,9640,9640,9640,9640,1126
|
|
20230807,143400,195009670850,9640,9640,9640,9640,232
|
|
20230807,143300,195007434370,9640,9640,9640,9640,63
|
|
20230807,143200,195006827050,9640,9640,9640,9640,1032
|
|
20230807,143100,194996878570,9640,9640,9640,9640,104
|
|
20230807,143000,194995876010,9640,9640,9640,9640,1322
|
|
20230807,142900,194983131930,9640,9640,9640,9640,1463
|
|
20230807,142800,194969028610,9640,9640,9640,9640,162
|
|
20230807,142700,194967466930,9640,9640,9640,9640,518
|
|
20230807,142600,194962473410,9640,9640,9640,9640,2689
|
|
20230807,142500,194936551450,9640,9640,9640,9640,6703
|
|
20230807,142400,194871934530,9640,9640,9640,9640,493
|
|
20230807,142300,194867182010,9640,9640,9640,9640,683
|
|
20230807,142200,194860597890,9640,9640,9640,9640,715
|
|
20230807,142100,194853705290,9640,9640,9640,9640,505
|
|
20230807,142000,194848837090,9640,9640,9640,9640,1163
|
|
20230807,141900,194837625770,9640,9640,9640,9640,2693
|
|
20230807,141800,194811665250,9640,9640,9640,9640,52893
|
|
20230807,141700,194301776730,9640,9640,9640,9640,68121
|
|
20230807,141600,193645090290,9640,9640,9640,9640,457
|
|
20230807,141500,193640684810,9640,9640,9640,9640,17524
|
|
20230807,141400,193471753450,9640,9640,9640,9640,5481
|
|
20230807,141300,193418916610,9640,9640,9640,9640,1360
|
|
20230807,141200,193405806210,9640,9640,9640,9640,4112
|
|
20230807,141100,193366166530,9640,9640,9640,9640,18209
|
|
20230807,141000,193190631770,9640,9640,9640,9640,87170
|
|
20230807,140900,192350312970,9640,9640,9640,9640,106584
|
|
20230807,140800,191322843210,9640,9640,9640,9640,9737
|
|
20230807,140700,191228978530,9640,9640,9640,9640,225115
|
|
20230807,140600,189058869930,9640,9640,9640,9640,13610
|
|
20230807,140500,188927669530,9640,9640,9640,9640,679
|
|
20230807,140400,188921123970,9640,9640,9640,9640,4096
|
|
20230807,140300,188881638530,9640,9640,9640,9640,941
|
|
20230807,140200,188872567290,9640,9640,9640,9640,889
|
|
20230807,140100,188863997330,9640,9640,9640,9640,2502
|
|
20230807,140000,188839878050,9640,9640,9640,9640,9479
|
|
20230807,135900,188748500490,9640,9620,9640,9610,111445
|
|
20230807,135800,187674338960,9620,9630,9640,9600,40745
|
|
20230807,135700,187282228700,9630,9610,9630,9600,40208
|
|
20230807,135600,186895540210,9620,9550,9620,9520,77242
|
|
20230807,135500,186154975740,9560,9510,9560,9490,50041
|
|
20230807,135400,185678587940,9530,9440,9550,9430,75358
|
|
20230807,135300,184962520160,9430,9370,9500,9340,143730
|
|
20230807,135200,183606614800,9360,9500,9520,9310,185210
|
|
20230807,135100,181866873040,9500,9640,9640,9500,291245
|
|
20230807,135000,179062739680,9640,9640,9640,9640,128
|
|
20230807,134900,179061505760,9640,9640,9640,9640,315
|
|
20230807,134800,179058469160,9640,9640,9640,9640,1908
|
|
20230807,134700,179040076040,9640,9640,9640,9640,308
|
|
20230807,134600,179037106920,9640,9640,9640,9640,1073
|
|
20230807,134500,179026763200,9640,9640,9640,9640,534
|
|
20230807,134400,179021615440,9640,9640,9640,9640,314
|
|
20230807,134300,179018588480,9640,9640,9640,9640,1496
|
|
20230807,134200,179004167040,9640,9640,9640,9640,1306
|
|
20230807,134100,178991577200,9640,9640,9640,9640,190
|
|
20230807,134000,178989745600,9640,9640,9640,9640,680
|
|
20230807,133900,178983190400,9640,9640,9640,9640,635
|
|
20230807,133800,178977069000,9640,9640,9640,9640,384
|
|
20230807,133700,178973367240,9640,9640,9640,9640,200
|
|
20230807,133600,178971439240,9640,9640,9640,9640,290
|
|
20230807,133500,178968643640,9640,9640,9640,9640,1358
|
|
20230807,133400,178955552520,9640,9640,9640,9640,680
|
|
20230807,133300,178948997320,9640,9640,9640,9640,595
|
|
20230807,133200,178943261520,9640,9640,9640,9640,4549
|
|
20230807,133100,178899409160,9640,9640,9640,9640,6192
|
|
20230807,133000,178839718280,9640,9640,9640,9640,657
|
|
20230807,132900,178833384800,9640,9640,9640,9640,264
|
|
20230807,132800,178830839840,9640,9640,9640,9640,570
|
|
20230807,132700,178825345040,9640,9640,9640,9640,4425
|
|
20230807,132600,178782688040,9640,9640,9640,9640,1837
|
|
20230807,132500,178764979360,9640,9640,9640,9640,14909
|
|
20230807,132400,178621256600,9640,9640,9640,9640,3109
|
|
20230807,132300,178591285840,9640,9640,9640,9640,5305
|
|
20230807,132200,178540145640,9640,9640,9640,9640,2045
|
|
20230807,132100,178520431840,9640,9640,9640,9640,60509
|
|
20230807,132000,177937125080,9640,9640,9640,9640,2022
|
|
20230807,131900,177917633000,9640,9640,9640,9640,5233
|
|
20230807,131800,177867186880,9640,9640,9640,9640,690
|
|
20230807,131700,177860535280,9640,9640,9640,9640,1193
|
|
20230807,131600,177849034760,9640,9640,9640,9640,2368
|
|
20230807,131500,177826207240,9640,9640,9640,9640,1055
|
|
20230807,131400,177816037040,9640,9640,9640,9640,725
|
|
20230807,131300,177809048040,9640,9640,9640,9640,1885
|
|
20230807,131200,177790876640,9640,9640,9640,9640,1631
|
|
20230807,131100,177775153800,9640,9640,9640,9640,1722
|
|
20230807,131000,177758553720,9640,9640,9640,9640,391
|
|
20230807,130900,177754784480,9640,9640,9640,9640,2374
|
|
20230807,130800,177731899120,9640,9640,9640,9640,1448
|
|
20230807,130700,177717940400,9640,9640,9640,9640,1035
|
|
20230807,130600,177707963000,9640,9640,9640,9640,4182
|
|
20230807,130500,177667648520,9640,9640,9640,9640,2787
|
|
20230807,130400,177640781840,9640,9640,9640,9640,11510
|
|
20230807,130300,177529825440,9640,9640,9640,9640,7642
|
|
20230807,130200,177456156560,9640,9620,9640,9620,134319
|
|
20230807,130100,176161468650,9620,9600,9630,9590,15845
|
|
20230807,130000,176009153230,9600,9590,9610,9580,10680
|
|
20230807,125900,175906646480,9580,9620,9620,9570,9589
|
|
20230807,125800,175814708120,9610,9600,9640,9580,52622
|
|
20230807,125700,175308297690,9610,9580,9610,9570,22163
|
|
20230807,125600,175095617320,9580,9540,9580,9540,20156
|
|
20230807,125500,174903080530,9540,9550,9550,9530,14826
|
|
20230807,125400,174761677150,9540,9530,9550,9530,8896
|
|
20230807,125300,174676782880,9530,9520,9540,9510,8941
|
|
20230807,125200,174591617070,9520,9490,9550,9490,19634
|
|
20230807,125100,174404679190,9500,9530,9540,9460,27555
|
|
20230807,125000,174143022230,9530,9530,9540,9510,17733
|
|
20230807,124900,173974214570,9530,9570,9580,9530,11914
|
|
20230807,124800,173860344880,9570,9570,9590,9560,11385
|
|
20230807,124700,173751252660,9570,9590,9590,9570,13942
|
|
20230807,124600,173617679270,9590,9580,9590,9570,7003
|
|
20230807,124500,173550559410,9570,9610,9630,9570,28288
|
|
20230807,124400,173278647320,9620,9600,9620,9580,14422
|
|
20230807,124300,173140219070,9600,9600,9610,9590,11659
|
|
20230807,124200,173028346910,9600,9620,9640,9580,35566
|
|
20230807,124100,172686254730,9620,9570,9640,9570,77086
|
|
20230807,124000,171944768790,9570,9560,9590,9560,15942
|
|
20230807,123900,171792023850,9580,9530,9580,9520,28472
|
|
20230807,123800,171520042420,9530,9520,9540,9510,10439
|
|
20230807,123700,171420624210,9520,9490,9530,9490,15771
|
|
20230807,123600,171270750200,9490,9470,9490,9460,4396
|
|
20230807,123500,171229076250,9460,9490,9500,9450,11967
|
|
20230807,123400,171115713630,9490,9500,9500,9440,22278
|
|
20230807,123300,170904848140,9500,9490,9510,9460,24444
|
|
20230807,123200,170672943020,9500,9500,9530,9490,33648
|
|
20230807,123100,170353131620,9500,9430,9500,9430,16107
|
|
20230807,123000,170200719560,9440,9490,9500,9420,39078
|
|
20230807,122900,169831051590,9500,9510,9520,9440,58902
|
|
20230807,122800,169272525340,9520,9550,9560,9510,24418
|
|
20230807,122700,169039662070,9560,9570,9580,9550,8181
|
|
20230807,122600,168961402090,9570,9540,9580,9540,24104
|
|
20230807,122500,168730925190,9550,9560,9580,9550,12514
|
|
20230807,122400,168611276570,9570,9580,9590,9560,19232
|
|
20230807,122300,168427220820,9580,9570,9590,9570,14204
|
|
20230807,122200,168291150770,9570,9570,9590,9560,16243
|
|
20230807,122100,168135616120,9570,9600,9600,9540,14531
|
|
20230807,122000,167996523950,9560,9530,9600,9510,32924
|
|
20230807,121900,167682205350,9530,9600,9610,9510,85571
|
|
20230807,121800,166864830970,9620,9640,9640,9580,357510
|
|
20230807,121700,163420227060,9640,9640,9640,9640,5655
|
|
20230807,121600,163365712860,9640,9640,9640,9640,11658
|
|
20230807,121500,163253329740,9640,9590,9640,9580,126980
|
|
20230807,121400,162029650010,9570,9640,9640,9560,194062
|
|
20230807,121300,160161365100,9640,9620,9640,9610,196211
|
|
20230807,121200,158270350910,9620,9610,9620,9570,47466
|
|
20230807,121100,157814738830,9610,9600,9610,9570,28099
|
|
20230807,121000,157545195870,9600,9610,9620,9580,13576
|
|
20230807,120900,157414841420,9590,9580,9620,9540,39853
|
|
20230807,120800,157032858090,9550,9600,9640,9550,178140
|
|
20230807,120700,155319010360,9600,9540,9600,9540,21563
|
|
20230807,120600,155112587190,9550,9590,9610,9490,37658
|
|
20230807,120500,154752712410,9590,9580,9620,9560,79201
|
|
20230807,120400,153992298890,9580,9500,9580,9490,40939
|
|
20230807,120300,153601759730,9500,9520,9520,9480,20443
|
|
20230807,120200,153407451140,9510,9480,9530,9480,35101
|
|
20230807,120100,153073754360,9480,9450,9480,9430,25639
|
|
20230807,120000,152831221610,9440,9460,9460,9440,20427
|
|
20230807,115900,152638173360,9450,9430,9460,9420,19393
|
|
20230807,115800,152455002110,9430,9420,9430,9410,5911
|
|
20230807,115700,152399310860,9420,9410,9430,9400,6240
|
|
20230807,115600,152340564840,9420,9420,9420,9390,14043
|
|
20230807,115500,152208488220,9410,9440,9450,9400,13688
|
|
20230807,115400,152079397640,9450,9400,9460,9390,27150
|
|
20230807,115300,151823593600,9400,9330,9400,9320,26970
|
|
20230807,115200,151571473460,9320,9370,9380,9310,27278
|
|
20230807,115100,151316718560,9360,9340,9370,9300,40561
|
|
20230807,115000,150938376250,9330,9420,9420,9330,42780
|
|
20230807,114900,150536654060,9420,9400,9430,9400,22398
|
|
20230807,114800,150325842080,9410,9400,9410,9380,24556
|
|
20230807,114700,150095070620,9390,9380,9430,9380,48701
|
|
20230807,114600,149637206420,9390,9410,9420,9340,35024
|
|
20230807,114500,149309059380,9410,9430,9430,9370,50718
|
|
20230807,114400,148832408230,9410,9370,9430,9350,39769
|
|
20230807,114300,148458825540,9370,9430,9450,9340,114990
|
|
20230807,114200,147378622760,9430,9480,9500,9430,31576
|
|
20230807,114100,147079311720,9490,9510,9520,9480,15940
|
|
20230807,114000,146927873310,9520,9540,9540,9470,47279
|
|
20230807,113900,146478390200,9530,9470,9540,9460,42385
|
|
20230807,113800,146075666750,9480,9460,9490,9440,27688
|
|
20230807,113700,145813315240,9440,9480,9520,9400,108003
|
|
20230807,113600,144791543190,9490,9530,9540,9460,45313
|
|
20230807,113500,144361760660,9540,9520,9560,9510,24186
|
|
20230807,113400,144131054590,9530,9550,9570,9470,68366
|
|
20230807,113300,143480269110,9550,9580,9600,9540,54854
|
|
20230807,113200,142955301260,9580,9570,9590,9510,98643
|
|
20230807,113100,142013314820,9570,9620,9640,9560,207875
|
|
20230807,113000,140014532830,9620,9640,9640,9580,423717
|
|
20230807,112900,135930182690,9640,9640,9640,9640,49021
|
|
20230807,112800,135457620250,9640,9640,9640,9640,50705
|
|
20230807,112700,134968824050,9640,9640,9640,9640,46333
|
|
20230807,112600,134522173930,9640,9640,9640,9640,106931
|
|
20230807,112500,133491359090,9640,9550,9640,9530,625978
|
|
20230807,112400,127471202910,9540,9480,9560,9470,198066
|
|
20230807,112300,125587194020,9450,9450,9450,9450,0
|
|
20230807,112200,125587194020,9450,9450,9450,9450,0
|
|
20230807,112100,125587194020,9450,9410,9450,9360,116555
|
|
20230807,112000,124488555140,9410,9410,9410,9350,46039
|
|
20230807,111900,124056252030,9400,9370,9420,9360,95343
|
|
20230807,111800,123160137720,9370,9260,9380,9250,65973
|
|
20230807,111700,122544855880,9260,9290,9300,9250,21584
|
|
20230807,111600,122344738410,9300,9270,9300,9260,33476
|
|
20230807,111500,122034133020,9270,9170,9300,9170,67908
|
|
20230807,111400,121406130180,9160,9180,9180,9010,105032
|
|
20230807,111300,120449824820,9180,9290,9300,9180,87698
|
|
20230807,111200,119639375070,9300,9290,9300,9260,27462
|
|
20230807,111100,119384505550,9280,9250,9290,9210,57389
|
|
20230807,111000,118854143830,9250,9340,9350,9250,60383
|
|
20230807,110900,118292289480,9340,9340,9350,9330,26515
|
|
20230807,110800,118044645610,9350,9350,9360,9330,26358
|
|
20230807,110700,117798354630,9350,9390,9400,9320,50061
|
|
20230807,110600,117328753280,9390,9360,9390,9310,57557
|
|
20230807,110500,116790340240,9350,9310,9380,9300,52532
|
|
20230807,110400,116300185080,9300,9340,9350,9250,52561
|
|
20230807,110300,115812175420,9340,9350,9350,9290,72745
|
|
20230807,110200,115134685310,9340,9330,9390,9310,51077
|
|
20230807,110100,114656960110,9330,9410,9420,9320,95069
|
|
20230807,110000,113763948500,9400,9290,9430,9280,125412
|
|
20230807,105900,112586672470,9300,9240,9300,9190,64373
|
|
20230807,105800,111992830210,9230,9210,9300,9210,95304
|
|
20230807,105700,111109597590,9220,9370,9390,9090,149480
|
|
20230807,105600,109727442060,9360,9350,9390,9310,88280
|
|
20230807,105500,108902648320,9360,9380,9410,9350,104859
|
|
20230807,105400,107918807990,9390,9420,9440,9370,137118
|
|
20230807,105300,106627477820,9420,9420,9420,9360,97587
|
|
20230807,105200,105711129900,9420,9430,9440,9320,167845
|
|
20230807,105100,104134874510,9420,9260,9430,9250,291146
|
|
20230807,105000,101408078000,9250,9210,9270,9190,111828
|
|
20230807,104900,100375705110,9210,9190,9250,9090,212177
|
|
20230807,104800,98422728390,9170,9060,9190,9060,132540
|
|
20230807,104700,97214420890,9070,9030,9080,9020,49159
|
|
20230807,104600,96769425690,9030,9100,9110,8990,87298
|
|
20230807,104500,95979916170,9090,9070,9140,9060,129424
|
|
20230807,104400,94801010100,9070,9000,9100,8980,102045
|
|
20230807,104300,93880455840,9010,9060,9120,9000,111960
|
|
20230807,104200,92864856990,9070,9150,9200,9020,216681
|
|
20230807,104100,90883053130,9150,8980,9150,8980,245081
|
|
20230807,104000,88651130720,8990,8980,9030,8950,89212
|
|
20230807,103900,87849143310,9000,9050,9090,8980,149075
|
|
20230807,103800,86501793760,9060,9000,9060,8900,173548
|
|
20230807,103700,84943978820,9000,9070,9090,8980,165043
|
|
20230807,103600,83453110990,9060,9110,9120,8920,206063
|
|
20230807,103500,81596182710,9120,9090,9120,9050,273036
|
|
20230807,103400,79113423470,9080,8940,9100,8910,287493
|
|
20230807,103300,76519825170,8940,8930,9050,8850,366501
|
|
20230807,103200,73238214660,8930,8930,8950,8800,247364
|
|
20230807,103100,71042511440,8900,8610,8960,8590,502225
|
|
20230807,103000,66637708150,8600,8400,8630,8370,255345
|
|
20230807,102900,64459014550,8370,8360,8420,8310,28147
|
|
20230807,102800,64223700180,8360,8270,8430,8270,62562
|
|
20230807,102700,63700267910,8280,8300,8340,8270,35216
|
|
20230807,102600,63407581550,8320,8410,8420,8290,49486
|
|
20230807,102500,62992316030,8400,8320,8450,8320,84079
|
|
20230807,102400,62286715420,8320,8310,8330,8300,6331
|
|
20230807,102300,62234105250,8330,8340,8370,8300,32240
|
|
20230807,102200,61964908130,8340,8310,8370,8270,47943
|
|
20230807,102100,61565646940,8310,8310,8350,8300,22215
|
|
20230807,102000,61380701170,8300,8360,8390,8300,39660
|
|
20230807,101900,61049635040,8360,8270,8390,8270,63721
|
|
20230807,101800,60518922200,8280,8260,8280,8260,8097
|
|
20230807,101700,60451961870,8260,8240,8280,8240,13327
|
|
20230807,101600,60341967620,8240,8220,8240,8190,25656
|
|
20230807,101500,60131358230,8220,8280,8290,8220,25159
|
|
20230807,101400,59923643020,8280,8280,8320,8260,54245
|
|
20230807,101300,59473726930,8280,8210,8300,8210,41046
|
|
20230807,101200,59135024740,8210,8150,8220,8140,32341
|
|
20230807,101100,58870558800,8150,8100,8150,8100,12523
|
|
20230807,101000,58768755050,8090,8100,8110,8080,17943
|
|
20230807,100900,58623676710,8080,8090,8110,8080,11170
|
|
20230807,100800,58533320070,8100,8100,8130,8100,12490
|
|
20230807,100700,58432086290,8110,8100,8120,8080,7521
|
|
20230807,100600,58371156830,8120,8070,8130,8070,17762
|
|
20230807,100500,58227381930,8080,8150,8150,8080,36096
|
|
20230807,100400,57934703260,8140,8080,8150,8080,26843
|
|
20230807,100300,57716594800,8090,8080,8130,8050,20625
|
|
20230807,100200,57549981840,8070,8030,8100,8010,38629
|
|
20230807,100100,57239379250,8020,8090,8090,8020,55156
|
|
20230807,100000,56795282210,8090,8170,8190,8070,34665
|
|
20230807,095900,56514576040,8180,8180,8200,8140,17037
|
|
20230807,095800,56375259810,8190,8100,8190,8080,39895
|
|
20230807,095700,56051666080,8120,8130,8150,8100,31773
|
|
20230807,095600,55793427690,8130,8170,8190,8110,46266
|
|
20230807,095500,55416107200,8190,8160,8190,8130,36731
|
|
20230807,095400,55116413320,8160,8150,8170,8090,41407
|
|
20230807,095300,54780184990,8150,8210,8230,8100,90837
|
|
20230807,095200,54040857710,8210,8230,8270,8210,26879
|
|
20230807,095100,53819756220,8230,8370,8390,8220,42939
|
|
20230807,095000,53463932900,8370,8330,8390,8300,32152
|
|
20230807,094900,53195690340,8340,8240,8360,8240,33129
|
|
20230807,094800,52920404870,8250,8220,8250,8200,28467
|
|
20230807,094700,52686204210,8220,8220,8240,8200,17624
|
|
20230807,094600,52541322130,8210,8220,8220,8170,35939
|
|
20230807,094500,52246833790,8210,8260,8260,8180,27056
|
|
20230807,094400,52024663770,8260,8190,8260,8180,34980
|
|
20230807,094300,51736828340,8200,8250,8280,8140,111501
|
|
20230807,094200,50823587630,8250,8300,8300,8240,34461
|
|
20230807,094100,50538931160,8300,8260,8300,8200,73163
|
|
20230807,094000,49936030410,8250,8330,8370,8250,71555
|
|
20230807,093900,49340857920,8340,8370,8370,8300,44420
|
|
20230807,093800,48971249670,8370,8410,8450,8320,55624
|
|
20230807,093700,48505832380,8420,8430,8450,8350,63846
|
|
20230807,093600,47969513190,8410,8570,8570,8410,84202
|
|
20230807,093500,47255962240,8560,8520,8590,8490,58317
|
|
20230807,093400,46758093770,8520,8570,8650,8510,93598
|
|
20230807,093300,45954994710,8570,8570,8600,8420,149225
|
|
20230807,093200,44682578260,8590,8620,8770,8560,297285
|
|
20230807,093100,42099348100,8610,8470,8720,8450,404605
|
|
20230807,093000,38623135530,8460,8290,8480,8240,163477
|
|
20230807,092900,37247991820,8280,8400,8410,8280,101368
|
|
20230807,092800,36402943110,8410,8400,8430,8350,81291
|
|
20230807,092700,35720435000,8410,8360,8430,8350,91251
|
|
20230807,092600,34954299540,8370,8400,8420,8320,68648
|
|
20230807,092500,34379523890,8390,8320,8470,8270,135314
|
|
20230807,092400,33244123670,8320,8300,8330,8240,85953
|
|
20230807,092300,32530970920,8320,8150,8320,8140,124470
|
|
20230807,092200,31507250800,8150,8120,8160,8110,39252
|
|
20230807,092100,31187772920,8120,8120,8160,8070,74686
|
|
20230807,092000,30582172450,8120,8130,8190,8040,63206
|
|
20230807,091900,30068550270,8130,8120,8140,8000,180680
|
|
20230807,091800,28612514710,8100,8190,8200,8090,149267
|
|
20230807,091700,27398912590,8200,8230,8250,8190,98994
|
|
20230807,091600,26585979200,8230,8290,8290,8220,46166
|
|
20230807,091500,26204488190,8280,8220,8300,8210,52656
|
|
20230807,091400,25769300850,8230,8280,8280,8210,62871
|
|
20230807,091300,25250994610,8270,8300,8330,8270,64187
|
|
20230807,091200,24718437880,8300,8380,8440,8260,93304
|
|
20230807,091100,23941989370,8380,8390,8400,8270,86122
|
|
20230807,091000,23224178540,8390,8360,8480,8360,117827
|
|
20230807,090900,22230191770,8370,8280,8380,8270,66765
|
|
20230807,090800,21673085580,8270,8330,8380,8190,156585
|
|
20230807,090700,20378012060,8330,8480,8500,8330,166893
|
|
20230807,090600,18971828010,8460,8410,8580,8400,280046
|
|
20230807,090500,16593222520,8410,8380,8500,8360,185535
|
|
20230807,090400,15025891820,8380,8440,8570,8170,404503
|
|
20230807,090300,11648814180,8440,8650,8880,8430,708197
|
|
20230807,090200,5490723570,8650,8600,8660,8300,638132
|
|
20230807,090100,0,7420,7420,7420,7420,0
|
|
20230807,090000,0,7420,7420,7420,7420,0
|