633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193000,49088307300,90900,90900,90900,90900,10229
|
|
20230810,192900,49088307300,90900,90900,90900,90900,0
|
|
20230810,192800,49088307300,90900,90900,90900,90900,0
|
|
20230810,192700,49088307300,90900,90900,90900,90900,0
|
|
20230810,192600,49088307300,90900,90900,90900,90900,0
|
|
20230810,192500,49088307300,90900,90900,90900,90900,0
|
|
20230810,192400,49088307300,90900,90900,90900,90900,0
|
|
20230810,192300,49088307300,90900,90900,90900,90900,0
|
|
20230810,192200,49088307300,90900,90900,90900,90900,0
|
|
20230810,192100,49088307300,90900,90900,90900,90900,0
|
|
20230810,192000,49088307300,90900,90900,90900,90900,0
|
|
20230810,191900,49088307300,90900,90900,90900,90900,0
|
|
20230810,191800,49088307300,90900,90900,90900,90900,0
|
|
20230810,191700,49088307300,90900,90900,90900,90900,0
|
|
20230810,191600,49088307300,90900,90900,90900,90900,0
|
|
20230810,191500,49088307300,90900,90900,90900,90900,0
|
|
20230810,191400,49088307300,90900,90900,90900,90900,0
|
|
20230810,191300,49088307300,90900,90900,90900,90900,0
|
|
20230810,191200,49088307300,90900,90900,90900,90900,0
|
|
20230810,191100,49088307300,90900,90900,90900,90900,0
|
|
20230810,191000,49088307300,90900,90900,90900,90900,0
|
|
20230810,190900,49088307300,90900,90900,90900,90900,0
|
|
20230810,190800,49088307300,90900,90900,90900,90900,0
|
|
20230810,190700,49088307300,90900,90900,90900,90900,0
|
|
20230810,190600,49088307300,90900,90900,90900,90900,0
|
|
20230810,190500,49088307300,90900,90900,90900,90900,0
|
|
20230810,190400,49088307300,90900,90900,90900,90900,0
|
|
20230810,190300,49088307300,90900,90900,90900,90900,0
|
|
20230810,190200,49088307300,90900,90900,90900,90900,0
|
|
20230810,190100,49088307300,90900,90900,90900,90900,0
|
|
20230810,190000,49088307300,90900,90900,90900,90900,10229
|
|
20230810,185900,49088307300,90900,90900,90900,90900,0
|
|
20230810,185800,49088307300,90900,90900,90900,90900,0
|
|
20230810,185700,49088307300,90900,90900,90900,90900,0
|
|
20230810,185600,49088307300,90900,90900,90900,90900,0
|
|
20230810,185500,49088307300,90900,90900,90900,90900,0
|
|
20230810,185400,49088307300,90900,90900,90900,90900,0
|
|
20230810,185300,49088307300,90900,90900,90900,90900,0
|
|
20230810,185200,49088307300,90900,90900,90900,90900,0
|
|
20230810,185100,49088307300,90900,90900,90900,90900,0
|
|
20230810,185000,49088307300,90900,90900,90900,90900,0
|
|
20230810,184900,49088307300,90900,90900,90900,90900,0
|
|
20230810,184800,49088307300,90900,90900,90900,90900,0
|
|
20230810,184700,49088307300,90900,90900,90900,90900,0
|
|
20230810,184600,49088307300,90900,90900,90900,90900,0
|
|
20230810,184500,49088307300,90900,90900,90900,90900,0
|
|
20230810,184400,49088307300,90900,90900,90900,90900,0
|
|
20230810,184300,49088307300,90900,90900,90900,90900,0
|
|
20230810,184200,49088307300,90900,90900,90900,90900,0
|
|
20230810,184100,49088307300,90900,90900,90900,90900,0
|
|
20230810,184000,49088307300,90900,90900,90900,90900,0
|
|
20230810,183900,49088307300,90900,90900,90900,90900,0
|
|
20230810,183800,49088307300,90900,90900,90900,90900,0
|
|
20230810,183700,49088307300,90900,90900,90900,90900,0
|
|
20230810,183600,49088307300,90900,90900,90900,90900,0
|
|
20230810,183500,49088307300,90900,90900,90900,90900,0
|
|
20230810,183400,49088307300,90900,90900,90900,90900,0
|
|
20230810,183300,49088307300,90900,90900,90900,90900,0
|
|
20230810,183200,49088307300,90900,90900,90900,90900,0
|
|
20230810,183100,49088307300,90900,90900,90900,90900,0
|
|
20230810,183000,49088307300,90900,90900,90900,90900,10229
|
|
20230810,182900,49088307300,90900,90900,90900,90900,0
|
|
20230810,182800,49088307300,90900,90900,90900,90900,0
|
|
20230810,182700,49088307300,90900,90900,90900,90900,0
|
|
20230810,182600,49088307300,90900,90900,90900,90900,0
|
|
20230810,182500,49088307300,90900,90900,90900,90900,0
|
|
20230810,182400,49088307300,90900,90900,90900,90900,0
|
|
20230810,182300,49088307300,90900,90900,90900,90900,0
|
|
20230810,182200,49088307300,90900,90900,90900,90900,0
|
|
20230810,182100,49088307300,90900,90900,90900,90900,0
|
|
20230810,182000,49088307300,90900,90900,90900,90900,0
|
|
20230810,181900,49088307300,90900,90900,90900,90900,0
|
|
20230810,181800,49088307300,90900,90900,90900,90900,0
|
|
20230810,181700,49088307300,90900,90900,90900,90900,0
|
|
20230810,181600,49088307300,90900,90900,90900,90900,0
|
|
20230810,181500,49088307300,90900,90900,90900,90900,0
|
|
20230810,181400,49088307300,90900,90900,90900,90900,0
|
|
20230810,181300,49088307300,90900,90900,90900,90900,0
|
|
20230810,181200,49088307300,90900,90900,90900,90900,0
|
|
20230810,181100,49088307300,90900,90900,90900,90900,0
|
|
20230810,181000,49088307300,90900,90900,90900,90900,0
|
|
20230810,180900,49088307300,90900,90900,90900,90900,0
|
|
20230810,180800,49088307300,90900,90900,90900,90900,0
|
|
20230810,180700,49088307300,90900,90900,90900,90900,0
|
|
20230810,180600,49088307300,90900,90900,90900,90900,0
|
|
20230810,180500,49088307300,90900,90900,90900,90900,0
|
|
20230810,180400,49088307300,90900,90900,90900,90900,0
|
|
20230810,180300,49088307300,90900,90900,90900,90900,0
|
|
20230810,180200,49088307300,90900,90900,90900,90900,0
|
|
20230810,180100,49088307300,90900,90900,90900,90900,0
|
|
20230810,180000,49088307300,90900,90900,90900,90900,10229
|
|
20230810,175900,49088307300,90900,90900,90900,90900,0
|
|
20230810,175800,49088307300,90900,90900,90900,90900,0
|
|
20230810,175700,49088307300,90900,90900,90900,90900,0
|
|
20230810,175600,49088307300,90900,90900,90900,90900,0
|
|
20230810,175500,49088307300,90900,90900,90900,90900,0
|
|
20230810,175400,49088307300,90900,90900,90900,90900,0
|
|
20230810,175300,49088307300,90900,90900,90900,90900,0
|
|
20230810,175200,49088307300,90900,90900,90900,90900,0
|
|
20230810,175100,49088307300,90900,90900,90900,90900,0
|
|
20230810,175000,49088307300,90900,90900,90900,90900,0
|
|
20230810,174900,49088307300,90900,90900,90900,90900,0
|
|
20230810,174800,49088307300,90900,90900,90900,90900,0
|
|
20230810,174700,49088307300,90900,90900,90900,90900,0
|
|
20230810,174600,49088307300,90900,90900,90900,90900,0
|
|
20230810,174500,49088307300,90900,90900,90900,90900,0
|
|
20230810,174400,49088307300,90900,90900,90900,90900,0
|
|
20230810,174300,49088307300,90900,90900,90900,90900,0
|
|
20230810,174200,49088307300,90900,90900,90900,90900,0
|
|
20230810,174100,49088307300,90900,90900,90900,90900,0
|
|
20230810,174000,49088307300,90900,90900,90900,90900,0
|
|
20230810,173900,49088307300,90900,90900,90900,90900,0
|
|
20230810,173800,49088307300,90900,90900,90900,90900,0
|
|
20230810,173700,49088307300,90900,90900,90900,90900,0
|
|
20230810,173600,49088307300,90900,90900,90900,90900,0
|
|
20230810,173500,49088307300,90900,90900,90900,90900,0
|
|
20230810,173400,49088307300,90900,90900,90900,90900,0
|
|
20230810,173300,49088307300,90900,90900,90900,90900,0
|
|
20230810,173200,49088307300,90900,90900,90900,90900,0
|
|
20230810,173100,49088307300,90900,90900,90900,90900,0
|
|
20230810,173000,49088307300,90900,90900,90900,90900,10229
|
|
20230810,172900,49088307300,90900,90900,90900,90900,0
|
|
20230810,172800,49088307300,90900,90900,90900,90900,0
|
|
20230810,172700,49088307300,90900,90900,90900,90900,0
|
|
20230810,172600,49088307300,90900,90900,90900,90900,0
|
|
20230810,172500,49088307300,90900,90900,90900,90900,0
|
|
20230810,172400,49088307300,90900,90900,90900,90900,0
|
|
20230810,172300,49088307300,90900,90900,90900,90900,0
|
|
20230810,172200,49088307300,90900,90900,90900,90900,0
|
|
20230810,172100,49088307300,90900,90900,90900,90900,0
|
|
20230810,172000,49088307300,90900,90900,90900,90900,0
|
|
20230810,171900,49088307300,90900,90900,90900,90900,0
|
|
20230810,171800,49088307300,90900,90900,90900,90900,0
|
|
20230810,171700,49088307300,90900,90900,90900,90900,0
|
|
20230810,171600,49088307300,90900,90900,90900,90900,0
|
|
20230810,171500,49088307300,90900,90900,90900,90900,0
|
|
20230810,171400,49088307300,90900,90900,90900,90900,0
|
|
20230810,171300,49088307300,90900,90900,90900,90900,0
|
|
20230810,171200,49088307300,90900,90900,90900,90900,0
|
|
20230810,171100,49088307300,90900,90900,90900,90900,0
|
|
20230810,171000,49088307300,90900,90900,90900,90900,0
|
|
20230810,170900,49088307300,90900,90900,90900,90900,0
|
|
20230810,170800,49088307300,90900,90900,90900,90900,0
|
|
20230810,170700,49088307300,90900,90900,90900,90900,0
|
|
20230810,170600,49088307300,90900,90900,90900,90900,0
|
|
20230810,170500,49088307300,90900,90900,90900,90900,0
|
|
20230810,170400,49088307300,90900,90900,90900,90900,0
|
|
20230810,170300,49088307300,90900,90900,90900,90900,0
|
|
20230810,170200,49088307300,90900,90900,90900,90900,0
|
|
20230810,170100,49088307300,90900,90900,90900,90900,0
|
|
20230810,170000,49088307300,90900,90900,90900,90900,10229
|
|
20230810,165900,49088307300,90900,90900,90900,90900,0
|
|
20230810,165800,49088307300,90900,90900,90900,90900,0
|
|
20230810,165700,49088307300,90900,90900,90900,90900,0
|
|
20230810,165600,49088307300,90900,90900,90900,90900,0
|
|
20230810,165500,49088307300,90900,90900,90900,90900,0
|
|
20230810,165400,49088307300,90900,90900,90900,90900,0
|
|
20230810,165300,49088307300,90900,90900,90900,90900,0
|
|
20230810,165200,49088307300,90900,90900,90900,90900,0
|
|
20230810,165100,49088307300,90900,90900,90900,90900,0
|
|
20230810,165000,49088307300,90900,90900,90900,90900,0
|
|
20230810,164900,49088307300,90900,90900,90900,90900,0
|
|
20230810,164800,49088307300,90900,90900,90900,90900,0
|
|
20230810,164700,49088307300,90900,90900,90900,90900,0
|
|
20230810,164600,49088307300,90900,90900,90900,90900,0
|
|
20230810,164500,49088307300,90900,90900,90900,90900,0
|
|
20230810,164400,49088307300,90900,90900,90900,90900,0
|
|
20230810,164300,49088307300,90900,90900,90900,90900,0
|
|
20230810,164200,49088307300,90900,90900,90900,90900,0
|
|
20230810,164100,49088307300,90900,90900,90900,90900,0
|
|
20230810,164000,49088307300,90900,90900,90900,90900,0
|
|
20230810,163900,49088307300,90900,90900,90900,90900,0
|
|
20230810,163800,49088307300,90900,90900,90900,90900,0
|
|
20230810,163700,49088307300,90900,90900,90900,90900,0
|
|
20230810,163600,49088307300,90900,90900,90900,90900,0
|
|
20230810,163500,49088307300,90900,90900,90900,90900,0
|
|
20230810,163400,49088307300,90900,90900,90900,90900,0
|
|
20230810,163300,49088307300,90900,90900,90900,90900,0
|
|
20230810,163200,49088307300,90900,90900,90900,90900,0
|
|
20230810,163100,49088307300,90900,90900,90900,90900,0
|
|
20230810,163000,49088307300,90900,90900,90900,90900,10229
|
|
20230810,162900,49088307300,90900,90900,90900,90900,0
|
|
20230810,162800,49088307300,90900,90900,90900,90900,0
|
|
20230810,162700,49088307300,90900,90900,90900,90900,0
|
|
20230810,162600,49088307300,90900,90900,90900,90900,0
|
|
20230810,162500,49088307300,90900,90900,90900,90900,0
|
|
20230810,162400,49088307300,90900,90900,90900,90900,0
|
|
20230810,162300,49088307300,90900,90900,90900,90900,0
|
|
20230810,162200,49088307300,90900,90900,90900,90900,0
|
|
20230810,162100,49088307300,90900,90900,90900,90900,0
|
|
20230810,162000,49088307300,90900,90900,90900,90900,0
|
|
20230810,161900,49088307300,90900,90900,90900,90900,0
|
|
20230810,161800,49088307300,90900,90900,90900,90900,0
|
|
20230810,161700,49088307300,90900,90900,90900,90900,0
|
|
20230810,161600,49088307300,90900,90900,90900,90900,0
|
|
20230810,161500,49088307300,90900,90900,90900,90900,0
|
|
20230810,161400,49088307300,90900,90900,90900,90900,0
|
|
20230810,161300,49088307300,90900,90900,90900,90900,0
|
|
20230810,161200,49088307300,90900,90900,90900,90900,0
|
|
20230810,161100,49088307300,90900,90900,90900,90900,0
|
|
20230810,161000,49088307300,90900,90900,90900,90900,0
|
|
20230810,160900,49088307300,90900,90900,90900,90900,0
|
|
20230810,160800,49088307300,90900,90900,90900,90900,0
|
|
20230810,160700,49088307300,90900,90900,90900,90900,0
|
|
20230810,160600,49088307300,90900,90900,90900,90900,0
|
|
20230810,160500,49088307300,90900,90900,90900,90900,0
|
|
20230810,160400,49088307300,90900,90900,90900,90900,0
|
|
20230810,160300,49088307300,90900,90900,90900,90900,0
|
|
20230810,160200,49088307300,90900,90900,90900,90900,0
|
|
20230810,160100,49088307300,90900,90900,90900,90900,0
|
|
20230810,160000,49088307300,90900,90900,90900,90900,10229
|
|
20230810,155900,49088307300,90900,90900,90900,90900,0
|
|
20230810,155800,49088307300,90900,90900,90900,90900,0
|
|
20230810,155700,49088307300,90900,90900,90900,90900,0
|
|
20230810,155600,49088307300,90900,90900,90900,90900,0
|
|
20230810,155500,49088307300,90900,90900,90900,90900,0
|
|
20230810,155400,49088307300,90900,90900,90900,90900,0
|
|
20230810,155300,49088307300,90900,90900,90900,90900,0
|
|
20230810,155200,49088307300,90900,90900,90900,90900,0
|
|
20230810,155100,49088307300,90900,90900,90900,90900,0
|
|
20230810,155000,49088307300,90900,90900,90900,90900,0
|
|
20230810,154900,49088307300,90900,90900,90900,90900,0
|
|
20230810,154800,49088307300,90900,90900,90900,90900,0
|
|
20230810,154700,49088307300,90900,90900,90900,90900,0
|
|
20230810,154600,49088307300,90900,90900,90900,90900,0
|
|
20230810,154500,49088307300,90900,90900,90900,90900,0
|
|
20230810,154400,49088307300,90900,90900,90900,90900,0
|
|
20230810,154300,49088307300,90900,90900,90900,90900,0
|
|
20230810,154200,49088307300,90900,90900,90900,90900,0
|
|
20230810,154100,49088307300,90900,90900,90900,90900,0
|
|
20230810,154000,49088307300,90900,90900,90900,90900,0
|
|
20230810,153900,49088307300,90900,90900,90900,90900,0
|
|
20230810,153800,49088307300,90900,90900,90900,90900,0
|
|
20230810,153700,49088307300,90900,90900,90900,90900,0
|
|
20230810,153600,49088307300,90900,90900,90900,90900,0
|
|
20230810,153500,49088307300,90900,90900,90900,90900,0
|
|
20230810,153400,49088307300,90900,90900,90900,90900,0
|
|
20230810,153300,49088307300,90900,90900,90900,90900,0
|
|
20230810,153200,49088307300,90900,90900,90900,90900,0
|
|
20230810,153100,49088307300,90900,90900,90900,90900,0
|
|
20230810,153000,49088307300,90900,90900,90900,90900,20458
|
|
20230810,152900,48158491200,90700,90700,90700,90700,0
|
|
20230810,152800,48158491200,90700,90700,90700,90700,0
|
|
20230810,152700,48158491200,90700,90700,90700,90700,0
|
|
20230810,152600,48158491200,90700,90700,90700,90700,0
|
|
20230810,152500,48158491200,90700,90700,90700,90700,0
|
|
20230810,152400,48158491200,90700,90700,90700,90700,0
|
|
20230810,152300,48158491200,90700,90700,90700,90700,0
|
|
20230810,152200,48158491200,90700,90700,90700,90700,0
|
|
20230810,152100,48158491200,90700,90700,90700,90700,0
|
|
20230810,152000,48158491200,90700,90700,90700,90700,0
|
|
20230810,151900,48158491200,90700,90700,90800,90600,3634
|
|
20230810,151800,47828885200,90700,90800,90800,90700,489
|
|
20230810,151700,47784508300,90800,90700,90800,90700,4501
|
|
20230810,151600,47375863300,90700,90800,90800,90700,745
|
|
20230810,151500,47308229300,90700,90700,90800,90700,52
|
|
20230810,151400,47303510700,90800,90700,90800,90700,532
|
|
20230810,151300,47255229900,90700,90700,90800,90700,766
|
|
20230810,151200,47185726100,90700,90800,90800,90700,447
|
|
20230810,151100,47145152300,90700,90700,90700,90700,74
|
|
20230810,151000,47138440500,90700,90700,90700,90600,1087
|
|
20230810,150900,47039862600,90700,90800,90800,90700,793
|
|
20230810,150800,46967912300,90800,90800,90900,90700,889
|
|
20230810,150700,46887235600,90800,90800,90900,90700,1747
|
|
20230810,150600,46728606000,90800,90900,91000,90800,736
|
|
20230810,150500,46661700000,90900,90800,90900,90800,1068
|
|
20230810,150400,46564690100,90800,90800,90900,90800,987
|
|
20230810,150300,46475037500,90800,90800,90900,90800,737
|
|
20230810,150200,46408069600,90800,90900,90900,90800,374
|
|
20230810,150100,46374101300,90800,90800,90900,90800,190
|
|
20230810,150000,46356848500,90800,90900,90900,90800,503
|
|
20230810,145900,46311151000,90900,90900,90900,90800,71
|
|
20230810,145800,46304702000,90800,90800,90900,90800,350
|
|
20230810,145700,46272919400,90800,90700,90800,90600,532
|
|
20230810,145600,46224653000,90800,90900,90900,90600,961
|
|
20230810,145500,46137492700,90900,90800,90900,90800,181
|
|
20230810,145400,46121052100,90800,90800,90900,90700,470
|
|
20230810,145300,46078391300,90800,90800,90800,90700,121
|
|
20230810,145200,46067407200,90700,90800,90800,90700,513
|
|
20230810,145100,46020839800,90900,90800,90900,90800,93
|
|
20230810,145000,46012386700,90900,90800,90900,90700,167
|
|
20230810,144900,45997226800,90700,90700,90800,90600,999
|
|
20230810,144800,45906642500,90700,90800,90800,90700,887
|
|
20230810,144700,45826141800,90800,91000,91000,90800,1000
|
|
20230810,144600,45735319100,91000,91000,91000,90900,320
|
|
20230810,144500,45706219600,91000,91000,91100,90900,212
|
|
20230810,144400,45686937200,91000,91100,91100,91000,472
|
|
20230810,144300,45643959100,91100,90900,91100,90900,186
|
|
20230810,144200,45627043200,90900,90900,91100,90900,233
|
|
20230810,144100,45605841300,91000,91000,91100,90900,218
|
|
20230810,144000,45585998700,91000,91000,91000,91000,610
|
|
20230810,143900,45530488700,90900,90900,91000,90800,1652
|
|
20230810,143800,45380404100,90900,91100,91100,90900,212
|
|
20230810,143700,45361104300,91100,91200,91200,91100,315
|
|
20230810,143600,45332401300,91100,91000,91100,91000,505
|
|
20230810,143500,45286414600,90900,90900,91000,90900,68
|
|
20230810,143400,45280233100,90900,90900,91000,90900,215
|
|
20230810,143300,45260689300,91000,90900,91000,90800,354
|
|
20230810,143200,45228488500,90900,91200,91200,90900,1479
|
|
20230810,143100,45093864800,91200,91200,91200,91100,1182
|
|
20230810,143000,44986075400,91200,91300,91300,91200,213
|
|
20230810,142900,44966649500,91200,91200,91300,91200,193
|
|
20230810,142800,44949046600,91200,91200,91300,91200,539
|
|
20230810,142700,44899856500,91200,91200,91300,91200,290
|
|
20230810,142600,44873401100,91200,91300,91300,91200,567
|
|
20230810,142500,44821674300,91300,91200,91300,91200,1322
|
|
20230810,142400,44700986700,91200,91200,91200,91100,1112
|
|
20230810,142300,44599616800,91100,91200,91200,91100,86
|
|
20230810,142200,44591779500,91200,91200,91200,91100,180
|
|
20230810,142100,44575375600,91200,91100,91200,91100,550
|
|
20230810,142000,44525227400,91200,91200,91200,91100,221
|
|
20230810,141900,44505092600,91200,91000,91200,91000,148
|
|
20230810,141800,44491608600,91100,91000,91100,91000,193
|
|
20230810,141700,44474037500,91000,90900,91000,90900,43
|
|
20230810,141600,44470126600,90900,91100,91100,90900,476
|
|
20230810,141500,44426822800,91000,91200,91200,90900,953
|
|
20230810,141400,44340044000,91200,91200,91200,91100,290
|
|
20230810,141300,44313597100,91200,91100,91200,91100,514
|
|
20230810,141200,44266723300,91200,91000,91200,91000,946
|
|
20230810,141100,44180552400,91100,90900,91100,90900,527
|
|
20230810,141000,44132609400,90900,90900,91000,90900,391
|
|
20230810,140900,44097057200,91000,91100,91100,91000,371
|
|
20230810,140800,44063296000,91100,90900,91100,90900,358
|
|
20230810,140700,44030696600,91000,90900,91000,90800,2052
|
|
20230810,140600,43844286900,90900,91000,91000,90900,356
|
|
20230810,140500,43811899800,90900,91000,91000,90900,184
|
|
20230810,140400,43795162100,91000,90800,91000,90700,2456
|
|
20230810,140300,43572047900,90700,90800,90900,90700,533
|
|
20230810,140200,43523653400,90800,90800,90800,90800,174
|
|
20230810,140100,43507854200,90800,90800,90900,90800,221
|
|
20230810,140000,43487787300,90700,90700,90800,90700,347
|
|
20230810,135900,43456287500,90700,90700,90800,90700,353
|
|
20230810,135800,43424256000,90700,90900,90900,90600,150
|
|
20230810,135700,43410642700,90600,90900,90900,90600,2175
|
|
20230810,135600,43213391600,90800,90800,90900,90800,287
|
|
20230810,135500,43187308800,90800,90800,90900,90800,429
|
|
20230810,135400,43148315400,90800,90800,90800,90700,210
|
|
20230810,135300,43129257700,90800,90900,90900,90700,175
|
|
20230810,135200,43113372200,90800,90800,90900,90600,1353
|
|
20230810,135100,42990670900,90800,90900,90900,90800,632
|
|
20230810,135000,42933237900,90900,91000,91000,90900,371
|
|
20230810,134900,42899495500,91000,91000,91000,91000,603
|
|
20230810,134800,42844622500,91100,91000,91100,91000,236
|
|
20230810,134700,42823138700,91000,91000,91000,91000,210
|
|
20230810,134600,42804028700,91000,91100,91100,91000,16
|
|
20230810,134500,42802572600,91100,90900,91100,90900,706
|
|
20230810,134400,42738333300,90900,91100,91100,90900,210
|
|
20230810,134300,42719232100,91100,91200,91200,91100,517
|
|
20230810,134200,42672093500,91200,91300,91300,91200,477
|
|
20230810,134100,42628565500,91300,91300,91300,91200,179
|
|
20230810,134000,42612223700,91300,91300,91300,91200,748
|
|
20230810,133900,42543933300,91300,91200,91300,91100,1773
|
|
20230810,133800,42382157300,91100,91100,91100,91100,89
|
|
20230810,133700,42374049400,91100,91000,91100,91000,188
|
|
20230810,133600,42356923200,91000,91000,91100,91000,315
|
|
20230810,133500,42328247400,91000,90800,91100,90800,512
|
|
20230810,133400,42281684100,90800,90900,90900,90800,494
|
|
20230810,133300,42236825600,90800,90700,90900,90700,936
|
|
20230810,133200,42151848900,90700,90700,90700,90600,484
|
|
20230810,133100,42107955900,90800,90800,90900,90800,434
|
|
20230810,133000,42068548500,90900,90900,90900,90800,553
|
|
20230810,132900,42018322900,91000,91000,91000,90900,104
|
|
20230810,132800,42008860900,91000,91100,91100,91000,539
|
|
20230810,132700,41959787200,91100,91200,91200,91100,862
|
|
20230810,132600,41881202100,91200,91200,91300,91200,478
|
|
20230810,132500,41837583900,91200,91200,91200,91100,228
|
|
20230810,132400,41816801600,91300,91100,91300,91100,506
|
|
20230810,132300,41770667500,91200,91200,91200,91100,573
|
|
20230810,132200,41718419600,91200,91100,91200,91100,497
|
|
20230810,132100,41673113400,91200,91000,91200,91000,124
|
|
20230810,132000,41661815800,91000,91100,91100,91000,313
|
|
20230810,131900,41633301700,91000,91000,91100,91000,225
|
|
20230810,131800,41612807000,91100,91000,91100,91000,391
|
|
20230810,131700,41577205400,91000,91000,91000,90900,730
|
|
20230810,131600,41510790000,91000,90900,91000,90900,508
|
|
20230810,131500,41464564600,90900,90900,91000,90900,177
|
|
20230810,131400,41448475100,90900,90900,91000,90900,72
|
|
20230810,131300,41441929600,90900,90900,91000,90800,155
|
|
20230810,131200,41427843700,91000,91000,91100,91000,153
|
|
20230810,131100,41413919700,91000,90900,91000,90900,484
|
|
20230810,131000,41369882900,90900,90900,91000,90800,618
|
|
20230810,130900,41313684000,90900,90900,90900,90800,171
|
|
20230810,130800,41298143900,91000,90800,91000,90800,595
|
|
20230810,130700,41244055500,90800,90700,91000,90700,444
|
|
20230810,130600,41203737200,90700,90500,90700,90500,430
|
|
20230810,130500,41164758500,90500,90500,90600,90400,359
|
|
20230810,130400,41132266600,90600,90700,90700,90600,135
|
|
20230810,130300,41120034300,90700,90500,90700,90500,680
|
|
20230810,130200,41058414600,90500,90300,90600,90300,822
|
|
20230810,130100,40984145000,90500,90400,90500,90300,525
|
|
20230810,130000,40936693300,90600,90400,90600,90300,603
|
|
20230810,125900,40882160800,90500,90400,90500,90300,607
|
|
20230810,125800,40827317900,90300,90400,90500,90300,285
|
|
20230810,125700,40801565100,90300,90300,90400,90200,280
|
|
20230810,125600,40776277500,90400,90400,90400,90000,530
|
|
20230810,125500,40728434300,90000,90400,90500,89800,7195
|
|
20230810,125400,40080485800,90400,90400,90500,90200,1918
|
|
20230810,125300,39907317500,90400,90500,90600,90300,2065
|
|
20230810,125200,39720607000,90500,90700,90700,90500,1047
|
|
20230810,125100,39625749000,90700,90800,90800,90600,280
|
|
20230810,125000,39600340000,90800,90900,90900,90800,160
|
|
20230810,124900,39585796100,90900,90700,91200,90600,763
|
|
20230810,124800,39516453900,90700,90700,90700,90500,1871
|
|
20230810,124700,39346885600,90700,91000,91000,90700,2388
|
|
20230810,124600,39129939300,91000,91200,91200,91000,540
|
|
20230810,124500,39080729000,91100,91100,91200,91100,334
|
|
20230810,124400,39050300900,91100,91100,91200,91100,225
|
|
20230810,124300,39029801400,91100,91100,91100,91100,422
|
|
20230810,124200,38991357200,91100,91200,91200,91100,138
|
|
20230810,124100,38978775500,91200,91200,91200,91200,10
|
|
20230810,124000,38977863500,91200,91200,91200,91100,455
|
|
20230810,123900,38936400300,91200,91200,91200,91100,157
|
|
20230810,123800,38922092000,91100,91300,91300,91100,218
|
|
20230810,123700,38902209100,91300,91200,91300,91100,571
|
|
20230810,123600,38850129800,91300,91200,91300,91200,249
|
|
20230810,123500,38827416900,91300,91100,91300,91100,117
|
|
20230810,123400,38816747200,91100,91200,91300,91100,577
|
|
20230810,123300,38764136500,91200,91200,91400,91200,165
|
|
20230810,123200,38749086100,91200,91300,91400,91200,1079
|
|
20230810,123100,38650622800,91400,91400,91400,91300,69
|
|
20230810,123000,38644318700,91400,91500,91500,91300,458
|
|
20230810,122900,38602434600,91400,91400,91500,91400,970
|
|
20230810,122800,38513711000,91400,91200,91400,91200,355
|
|
20230810,122700,38481290400,91200,91000,91200,91000,515
|
|
20230810,122600,38434382300,91000,91100,91200,91000,188
|
|
20230810,122500,38417254200,91200,91200,91300,90900,3693
|
|
20230810,122400,38081171000,91200,91100,91300,91100,262
|
|
20230810,122300,38057294100,91200,91200,91200,91100,75
|
|
20230810,122200,38050454400,91200,91100,91200,91100,392
|
|
20230810,122100,38014741400,91100,91000,91100,91000,254
|
|
20230810,122000,37991615200,91000,91100,91200,91000,599
|
|
20230810,121900,37937047600,91000,91000,91100,90900,283
|
|
20230810,121800,37911296800,91000,91000,91100,90900,534
|
|
20230810,121700,37862686300,91000,91200,91300,90700,6132
|
|
20230810,121600,37306176300,91200,91100,91300,91100,325
|
|
20230810,121500,37276540300,91100,91400,91500,90800,7889
|
|
20230810,121400,36558316100,91400,91500,91500,91400,379
|
|
20230810,121300,36523673000,91500,91500,91500,91500,71
|
|
20230810,121200,36517176500,91400,91500,91600,91400,354
|
|
20230810,121100,36484797600,91500,91500,91600,91500,623
|
|
20230810,121000,36427791400,91500,91300,91500,91300,629
|
|
20230810,120900,36370275000,91300,91400,91400,91300,526
|
|
20230810,120800,36322208600,91400,91500,91500,91400,1012
|
|
20230810,120700,36229697000,91500,91500,91600,91500,496
|
|
20230810,120600,36184312500,91600,91600,91600,91600,334
|
|
20230810,120500,36153718100,91700,91800,91800,91600,253
|
|
20230810,120400,36130517000,91800,91700,91800,91700,637
|
|
20230810,120300,36072103500,91800,91700,91800,91700,894
|
|
20230810,120200,35990084100,91700,91700,91800,91700,1446
|
|
20230810,120100,35857372400,91800,91800,91800,91700,254
|
|
20230810,120000,35834066700,91800,91700,91800,91700,632
|
|
20230810,115900,35776100700,91700,91500,91700,91500,474
|
|
20230810,115800,35732658700,91500,91600,91600,91500,36
|
|
20230810,115700,35729363700,91600,91700,91700,91500,333
|
|
20230810,115600,35698843700,91700,91400,91700,91400,4911
|
|
20230810,115500,35249242700,91400,91400,91500,91400,479
|
|
20230810,115400,35205450500,91400,91400,91500,91400,348
|
|
20230810,115300,35173643100,91400,91400,91500,91400,205
|
|
20230810,115200,35154906000,91400,91400,91500,91400,428
|
|
20230810,115100,35115771100,91500,91300,91500,91200,1333
|
|
20230810,115000,34993871300,91300,91300,91400,91200,177
|
|
20230810,114900,34977711900,91300,91100,91300,91100,303
|
|
20230810,114800,34950059100,91200,91200,91200,91100,727
|
|
20230810,114700,34883758100,91200,91300,91400,91200,360
|
|
20230810,114600,34850917600,91300,91400,91400,91300,507
|
|
20230810,114500,34804627300,91400,91400,91500,91400,158
|
|
20230810,114400,34790185100,91400,91000,91500,91000,695
|
|
20230810,114300,34726738000,91000,91200,91300,91000,2593
|
|
20230810,114200,34490468100,91300,91300,91400,91200,2525
|
|
20230810,114100,34260063200,91300,91400,91400,91300,1355
|
|
20230810,114000,34136297200,91400,91500,91600,91400,477
|
|
20230810,113900,34092684100,91600,91600,91700,91400,833
|
|
20230810,113800,34016433400,91600,91500,91600,91500,536
|
|
20230810,113700,33967341800,91500,91600,91700,91500,1115
|
|
20230810,113600,33865221100,91500,91500,91600,91500,115
|
|
20230810,113500,33854697500,91500,91500,91600,91500,478
|
|
20230810,113400,33810960400,91500,91600,91600,91500,503
|
|
20230810,113300,33764895400,91600,91600,91700,91500,475
|
|
20230810,113200,33721386600,91600,91500,91700,91500,730
|
|
20230810,113100,33654550600,91500,91300,91500,91300,852
|
|
20230810,113000,33576668600,91400,91500,91500,91300,2139
|
|
20230810,112900,33381194700,91500,91400,91500,91300,1689
|
|
20230810,112800,33226764300,91500,91600,91600,91400,1514
|
|
20230810,112700,33088238800,91700,91800,91900,91600,611
|
|
20230810,112600,33032240700,91900,91600,91900,91500,1356
|
|
20230810,112500,32908004600,91600,92000,92000,91600,1300
|
|
20230810,112400,32788798500,91900,92000,92000,91900,578
|
|
20230810,112300,32735649700,92000,91800,92000,91700,2103
|
|
20230810,112200,32542413600,91900,91800,91900,91800,2149
|
|
20230810,112100,32345022700,91700,91700,91800,91600,362
|
|
20230810,112000,32311847000,91700,91600,91700,91400,1020
|
|
20230810,111900,32218409400,91400,91500,91600,91300,2171
|
|
20230810,111800,32019866300,91500,91700,91800,91500,971
|
|
20230810,111700,31930852900,91700,91800,91800,91600,2946
|
|
20230810,111600,31660695600,91800,91800,91900,91800,1205
|
|
20230810,111500,31549970600,91900,91900,92000,91900,2406
|
|
20230810,111400,31328837500,91800,91700,91900,91500,2989
|
|
20230810,111300,31054804800,91900,92000,92100,91700,6304
|
|
20230810,111200,30475354400,92000,92000,92000,91900,5951
|
|
20230810,111100,29927886700,91900,92000,92000,91800,4862
|
|
20230810,111000,29480863200,91900,91700,92000,91600,13592
|
|
20230810,110900,28233062400,91700,91600,91700,91300,7725
|
|
20230810,110800,27525959900,91500,91500,91700,91500,3714
|
|
20230810,110700,27185817200,91600,91500,91700,91400,8614
|
|
20230810,110600,26397407400,91500,91400,91500,91300,7356
|
|
20230810,110500,25725077700,91400,91100,91400,91100,8152
|
|
20230810,110400,24981299400,91000,91000,91100,90900,1030
|
|
20230810,110300,24887564300,90900,90900,91000,90800,3291
|
|
20230810,110200,24588215800,90900,90700,90900,90600,1570
|
|
20230810,110100,24445719800,90600,90500,90700,90500,467
|
|
20230810,110000,24403419400,90500,90700,90700,90500,518
|
|
20230810,105900,24356532400,90600,90600,90600,90500,404
|
|
20230810,105800,24319930500,90600,90700,90700,90500,828
|
|
20230810,105700,24244913900,90700,90700,90700,90600,452
|
|
20230810,105600,24203946500,90700,90700,90700,90600,519
|
|
20230810,105500,24156881000,90700,90600,90700,90600,352
|
|
20230810,105400,24124985300,90700,90600,90700,90600,153
|
|
20230810,105300,24111119400,90700,90600,90700,90600,144
|
|
20230810,105200,24098072800,90700,90700,90700,90600,274
|
|
20230810,105100,24073221700,90700,90600,90700,90600,502
|
|
20230810,105000,24027737500,90600,90500,90600,90500,1075
|
|
20230810,104900,23930343900,90600,90700,90700,90500,557
|
|
20230810,104800,23879858300,90600,90500,90600,90500,722
|
|
20230810,104700,23814482900,90500,90300,90500,90300,1219
|
|
20230810,104600,23704339600,90300,90300,90400,90300,892
|
|
20230810,104500,23623791800,90300,90300,90400,90300,433
|
|
20230810,104400,23584657200,90300,90400,90500,90300,743
|
|
20230810,104300,23517481600,90400,90400,90500,90400,635
|
|
20230810,104200,23460069400,90400,90400,90500,90400,488
|
|
20230810,104100,23415914400,90500,90400,90500,90400,587
|
|
20230810,104000,23362848500,90400,90300,90400,90300,516
|
|
20230810,103900,23316252900,90300,90400,90500,90300,1622
|
|
20230810,103800,23169710200,90400,90300,90400,90300,737
|
|
20230810,103700,23103137900,90300,90200,90300,90100,1017
|
|
20230810,103600,23011415700,90200,90200,90200,90100,2394
|
|
20230810,103500,22795511300,90300,90200,90400,90200,882
|
|
20230810,103400,22715876500,90300,90400,90400,90300,1079
|
|
20230810,103300,22618405200,90400,90400,90500,90300,3516
|
|
20230810,103200,22300870800,90400,90500,90600,90300,3161
|
|
20230810,103100,22015135900,90500,90700,90700,90500,2140
|
|
20230810,103000,21821335500,90700,90800,90800,90700,1886
|
|
20230810,102900,21650257100,90700,90800,90800,90700,973
|
|
20230810,102800,21561957800,90800,91100,91200,90700,8350
|
|
20230810,102700,20802139600,91100,91200,91200,91100,1795
|
|
20230810,102600,20638578000,91200,91100,91200,91100,1856
|
|
20230810,102500,20469339500,91100,90900,91100,90800,3776
|
|
20230810,102400,20125712200,90900,90800,90900,90800,195
|
|
20230810,102300,20107996200,90800,90900,90900,90800,341
|
|
20230810,102200,20077009400,90900,90700,90900,90700,561
|
|
20230810,102100,20026097100,90800,90900,91000,90800,2450
|
|
20230810,102000,19803506500,90900,90900,91000,90800,715
|
|
20230810,101900,19738503300,90900,90900,91000,90800,1198
|
|
20230810,101800,19629606500,90800,90800,90900,90700,1025
|
|
20230810,101700,19536529800,90700,90800,90900,90700,2689
|
|
20230810,101600,19292404500,90800,90800,90800,90700,613
|
|
20230810,101500,19236791000,90700,90900,90900,90700,1500
|
|
20230810,101400,19100595400,90900,91000,91000,90800,1104
|
|
20230810,101300,19000219100,91000,90900,91000,90800,424
|
|
20230810,101200,18961661500,91000,90900,91000,90700,653
|
|
20230810,101100,18902277900,90800,90900,91000,90800,1615
|
|
20230810,101000,18755404400,90900,90900,91000,90800,1334
|
|
20230810,100900,18634113500,90900,90600,90900,90600,721
|
|
20230810,100800,18568671200,90600,90700,90700,90500,1281
|
|
20230810,100700,18452518200,90700,90300,90700,90200,1388
|
|
20230810,100600,18327043100,90300,90200,90300,90200,1148
|
|
20230810,100500,18223450100,90200,90700,90700,90200,4712
|
|
20230810,100400,17796993700,90700,90800,90900,90600,3237
|
|
20230810,100300,17503165700,90800,90600,91000,90600,3683
|
|
20230810,100200,17168870900,90600,91200,91300,90600,6538
|
|
20230810,100100,16573832700,91300,91000,91400,90900,10357
|
|
20230810,100000,15629022300,91000,91200,91400,90900,8107
|
|
20230810,095900,14889941700,91100,90900,91200,90800,9530
|
|
20230810,095800,14022397800,90900,90600,90900,90600,6440
|
|
20230810,095700,13437919700,90600,90300,90600,90200,9683
|
|
20230810,095600,12562175200,90300,89800,90400,89800,3033
|
|
20230810,095500,12288382700,89800,90100,90100,89700,2061
|
|
20230810,095400,12102924400,90100,90000,90100,89900,397
|
|
20230810,095300,12067204400,90000,90000,90000,89900,863
|
|
20230810,095200,11989542500,90000,90000,90000,89900,417
|
|
20230810,095100,11952042700,90000,90000,90000,89900,713
|
|
20230810,095000,11887875800,89900,89800,90100,89800,737
|
|
20230810,094900,11821629000,89700,89800,89800,89700,77
|
|
20230810,094800,11814720100,89700,89700,89800,89700,478
|
|
20230810,094700,11771842300,89600,89600,89700,89600,394
|
|
20230810,094600,11736528900,89500,89400,89600,89400,258
|
|
20230810,094500,11713438500,89400,89500,89500,89400,343
|
|
20230810,094400,11682750800,89500,89600,89900,89400,631
|
|
20230810,094300,11626255900,89400,89300,90300,89300,1672
|
|
20230810,094200,11476001600,89300,89300,89400,89300,1162
|
|
20230810,094100,11372128800,89300,89400,89400,89300,689
|
|
20230810,094000,11310590600,89300,89600,89700,89300,3407
|
|
20230810,093900,11005844600,89700,89800,89900,89700,2485
|
|
20230810,093800,10782808500,89700,89800,89800,89700,661
|
|
20230810,093700,10723456000,89800,90000,90000,89800,333
|
|
20230810,093600,10693520200,89800,90100,90200,89800,1138
|
|
20230810,093500,10591128500,90100,90300,90400,90100,1475
|
|
20230810,093400,10458054500,90300,90000,90500,90000,4261
|
|
20230810,093300,10073068200,90000,89900,90100,89900,1793
|
|
20230810,093200,9911695700,89900,89700,90000,89600,1711
|
|
20230810,093100,9758094300,89600,89600,89700,89600,174
|
|
20230810,093000,9742498300,89500,89600,89800,89400,433
|
|
20230810,092900,9703745300,89800,89700,89800,89600,537
|
|
20230810,092800,9655598400,89700,89300,89700,89300,340
|
|
20230810,092700,9625178600,89300,89300,89400,89300,985
|
|
20230810,092600,9537205800,89200,89200,89200,89100,801
|
|
20230810,092500,9465791200,89200,89300,89300,89100,1216
|
|
20230810,092400,9357331500,89300,89700,89800,89300,3483
|
|
20230810,092300,9045584600,89500,89400,89800,89400,658
|
|
20230810,092200,8986682000,89400,89400,89500,89400,217
|
|
20230810,092100,8967281700,89400,89400,89400,89300,789
|
|
20230810,092000,8896769000,89400,89800,89800,89300,1925
|
|
20230810,091900,8724417000,89800,89900,89900,89800,611
|
|
20230810,091800,8669541500,89800,89700,89900,89700,2742
|
|
20230810,091700,8423439400,89700,89900,89900,89700,447
|
|
20230810,091600,8383311500,90000,89800,90100,89500,2389
|
|
20230810,091500,8168798800,89700,89300,89900,89200,1812
|
|
20230810,091400,8006721400,89300,89600,89600,89100,2844
|
|
20230810,091300,7752640600,89600,90400,90400,89500,5654
|
|
20230810,091200,7244945000,90400,90600,90700,90200,4045
|
|
20230810,091100,6878996900,90600,90000,90600,89900,12595
|
|
20230810,091000,5739926400,89900,89700,90100,89700,3547
|
|
20230810,090900,5420839600,89700,89800,89900,89600,3574
|
|
20230810,090800,5100103900,89800,90000,90000,89500,2011
|
|
20230810,090700,4919549600,90000,90100,90300,89900,3726
|
|
20230810,090600,4583855400,90100,89100,90200,89100,10877
|
|
20230810,090500,3608008200,89100,88800,89100,88500,7587
|
|
20230810,090400,2934809500,88800,88900,89100,88700,3770
|
|
20230810,090300,2599851500,88900,88900,89000,88700,4917
|
|
20230810,090200,2163027000,88900,89000,89000,88700,3624
|
|
20230810,090100,1840941900,88900,89200,90000,88900,6820
|
|
20230810,090000,1230798300,89200,89600,89600,89000,12150
|