652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194900,56352788300,92000,92000,92000,92000,3295
|
|
20230810,194800,56352788300,92000,92000,92000,92000,0
|
|
20230810,194700,56352788300,92000,92000,92000,92000,0
|
|
20230810,194600,56352788300,92000,92000,92000,92000,0
|
|
20230810,194500,56352788300,92000,92000,92000,92000,0
|
|
20230810,194400,56352788300,92000,92000,92000,92000,0
|
|
20230810,194300,56352788300,92000,92000,92000,92000,0
|
|
20230810,194200,56352788300,92000,92000,92000,92000,0
|
|
20230810,194100,56352788300,92000,92000,92000,92000,0
|
|
20230810,194000,56352788300,92000,92000,92000,92000,0
|
|
20230810,193900,56352788300,92000,92000,92000,92000,0
|
|
20230810,193800,56352788300,92000,92000,92000,92000,0
|
|
20230810,193700,56352788300,92000,92000,92000,92000,0
|
|
20230810,193600,56352788300,92000,92000,92000,92000,0
|
|
20230810,193500,56352788300,92000,92000,92000,92000,0
|
|
20230810,193400,56352788300,92000,92000,92000,92000,0
|
|
20230810,193300,56352788300,92000,92000,92000,92000,0
|
|
20230810,193200,56352788300,92000,92000,92000,92000,0
|
|
20230810,193100,56352788300,92000,92000,92000,92000,0
|
|
20230810,193000,56352788300,92000,92000,92000,92000,0
|
|
20230810,192900,56352788300,92000,92000,92000,92000,0
|
|
20230810,192800,56352788300,92000,92000,92000,92000,0
|
|
20230810,192700,56352788300,92000,92000,92000,92000,0
|
|
20230810,192600,56352788300,92000,92000,92000,92000,0
|
|
20230810,192500,56352788300,92000,92000,92000,92000,0
|
|
20230810,192400,56352788300,92000,92000,92000,92000,0
|
|
20230810,192300,56352788300,92000,92000,92000,92000,0
|
|
20230810,192200,56352788300,92000,92000,92000,92000,0
|
|
20230810,192100,56352788300,92000,92000,92000,92000,0
|
|
20230810,192000,56352788300,92000,92000,92000,92000,0
|
|
20230810,191900,56352788300,92000,92000,92000,92000,3295
|
|
20230810,191800,56352788300,92000,92000,92000,92000,0
|
|
20230810,191700,56352788300,92000,92000,92000,92000,0
|
|
20230810,191600,56352788300,92000,92000,92000,92000,0
|
|
20230810,191500,56352788300,92000,92000,92000,92000,0
|
|
20230810,191400,56352788300,92000,92000,92000,92000,0
|
|
20230810,191300,56352788300,92000,92000,92000,92000,0
|
|
20230810,191200,56352788300,92000,92000,92000,92000,0
|
|
20230810,191100,56352788300,92000,92000,92000,92000,0
|
|
20230810,191000,56352788300,92000,92000,92000,92000,0
|
|
20230810,190900,56352788300,92000,92000,92000,92000,0
|
|
20230810,190800,56352788300,92000,92000,92000,92000,0
|
|
20230810,190700,56352788300,92000,92000,92000,92000,0
|
|
20230810,190600,56352788300,92000,92000,92000,92000,0
|
|
20230810,190500,56352788300,92000,92000,92000,92000,0
|
|
20230810,190400,56352788300,92000,92000,92000,92000,0
|
|
20230810,190300,56352788300,92000,92000,92000,92000,0
|
|
20230810,190200,56352788300,92000,92000,92000,92000,0
|
|
20230810,190100,56352788300,92000,92000,92000,92000,0
|
|
20230810,190000,56352788300,92000,92000,92000,92000,0
|
|
20230810,185900,56352788300,92000,92000,92000,92000,0
|
|
20230810,185800,56352788300,92000,92000,92000,92000,0
|
|
20230810,185700,56352788300,92000,92000,92000,92000,0
|
|
20230810,185600,56352788300,92000,92000,92000,92000,0
|
|
20230810,185500,56352788300,92000,92000,92000,92000,0
|
|
20230810,185400,56352788300,92000,92000,92000,92000,0
|
|
20230810,185300,56352788300,92000,92000,92000,92000,0
|
|
20230810,185200,56352788300,92000,92000,92000,92000,0
|
|
20230810,185100,56352788300,92000,92000,92000,92000,0
|
|
20230810,185000,56352788300,92000,92000,92000,92000,0
|
|
20230810,184900,56352788300,92000,92000,92000,92000,3295
|
|
20230810,184800,56352788300,92000,92000,92000,92000,0
|
|
20230810,184700,56352788300,92000,92000,92000,92000,0
|
|
20230810,184600,56352788300,92000,92000,92000,92000,0
|
|
20230810,184500,56352788300,92000,92000,92000,92000,0
|
|
20230810,184400,56352788300,92000,92000,92000,92000,0
|
|
20230810,184300,56352788300,92000,92000,92000,92000,0
|
|
20230810,184200,56352788300,92000,92000,92000,92000,0
|
|
20230810,184100,56352788300,92000,92000,92000,92000,0
|
|
20230810,184000,56352788300,92000,92000,92000,92000,0
|
|
20230810,183900,56352788300,92000,92000,92000,92000,0
|
|
20230810,183800,56352788300,92000,92000,92000,92000,0
|
|
20230810,183700,56352788300,92000,92000,92000,92000,0
|
|
20230810,183600,56352788300,92000,92000,92000,92000,0
|
|
20230810,183500,56352788300,92000,92000,92000,92000,0
|
|
20230810,183400,56352788300,92000,92000,92000,92000,0
|
|
20230810,183300,56352788300,92000,92000,92000,92000,0
|
|
20230810,183200,56352788300,92000,92000,92000,92000,0
|
|
20230810,183100,56352788300,92000,92000,92000,92000,0
|
|
20230810,183000,56352788300,92000,92000,92000,92000,0
|
|
20230810,182900,56352788300,92000,92000,92000,92000,0
|
|
20230810,182800,56352788300,92000,92000,92000,92000,0
|
|
20230810,182700,56352788300,92000,92000,92000,92000,0
|
|
20230810,182600,56352788300,92000,92000,92000,92000,0
|
|
20230810,182500,56352788300,92000,92000,92000,92000,0
|
|
20230810,182400,56352788300,92000,92000,92000,92000,0
|
|
20230810,182300,56352788300,92000,92000,92000,92000,0
|
|
20230810,182200,56352788300,92000,92000,92000,92000,0
|
|
20230810,182100,56352788300,92000,92000,92000,92000,0
|
|
20230810,182000,56352788300,92000,92000,92000,92000,0
|
|
20230810,181900,56352788300,92000,92000,92000,92000,3295
|
|
20230810,181800,56352788300,92000,92000,92000,92000,0
|
|
20230810,181700,56352788300,92000,92000,92000,92000,0
|
|
20230810,181600,56352788300,92000,92000,92000,92000,0
|
|
20230810,181500,56352788300,92000,92000,92000,92000,0
|
|
20230810,181400,56352788300,92000,92000,92000,92000,0
|
|
20230810,181300,56352788300,92000,92000,92000,92000,0
|
|
20230810,181200,56352788300,92000,92000,92000,92000,0
|
|
20230810,181100,56352788300,92000,92000,92000,92000,0
|
|
20230810,181000,56352788300,92000,92000,92000,92000,0
|
|
20230810,180900,56352788300,92000,92000,92000,92000,0
|
|
20230810,180800,56352788300,92000,92000,92000,92000,0
|
|
20230810,180700,56352788300,92000,92000,92000,92000,0
|
|
20230810,180600,56352788300,92000,92000,92000,92000,0
|
|
20230810,180500,56352788300,92000,92000,92000,92000,0
|
|
20230810,180400,56352788300,92000,92000,92000,92000,0
|
|
20230810,180300,56352788300,92000,92000,92000,92000,0
|
|
20230810,180200,56352788300,92000,92000,92000,92000,0
|
|
20230810,180100,56352788300,92000,92000,92000,92000,0
|
|
20230810,180000,56352788300,92000,92000,92000,92000,0
|
|
20230810,175900,56352788300,92000,92000,92000,92000,0
|
|
20230810,175800,56352788300,92000,92000,92000,92000,0
|
|
20230810,175700,56352788300,92000,92000,92000,92000,0
|
|
20230810,175600,56352788300,92000,92000,92000,92000,0
|
|
20230810,175500,56352788300,92000,92000,92000,92000,0
|
|
20230810,175400,56352788300,92000,92000,92000,92000,0
|
|
20230810,175300,56352788300,92000,92000,92000,92000,0
|
|
20230810,175200,56352788300,92000,92000,92000,92000,0
|
|
20230810,175100,56352788300,92000,92000,92000,92000,0
|
|
20230810,175000,56352788300,92000,92000,92000,92000,0
|
|
20230810,174900,56352788300,92000,92000,92000,92000,3295
|
|
20230810,174800,56352788300,92000,92000,92000,92000,0
|
|
20230810,174700,56352788300,92000,92000,92000,92000,0
|
|
20230810,174600,56352788300,92000,92000,92000,92000,0
|
|
20230810,174500,56352788300,92000,92000,92000,92000,0
|
|
20230810,174400,56352788300,92000,92000,92000,92000,0
|
|
20230810,174300,56352788300,92000,92000,92000,92000,0
|
|
20230810,174200,56352788300,92000,92000,92000,92000,0
|
|
20230810,174100,56352788300,92000,92000,92000,92000,0
|
|
20230810,174000,56352788300,92000,92000,92000,92000,0
|
|
20230810,173900,56352788300,92000,92000,92000,92000,0
|
|
20230810,173800,56352788300,92000,92000,92000,92000,0
|
|
20230810,173700,56352788300,92000,92000,92000,92000,0
|
|
20230810,173600,56352788300,92000,92000,92000,92000,0
|
|
20230810,173500,56352788300,92000,92000,92000,92000,0
|
|
20230810,173400,56352788300,92000,92000,92000,92000,0
|
|
20230810,173300,56352788300,92000,92000,92000,92000,0
|
|
20230810,173200,56352788300,92000,92000,92000,92000,0
|
|
20230810,173100,56352788300,92000,92000,92000,92000,0
|
|
20230810,173000,56352788300,92000,92000,92000,92000,0
|
|
20230810,172900,56352788300,92000,92000,92000,92000,0
|
|
20230810,172800,56352788300,92000,92000,92000,92000,0
|
|
20230810,172700,56352788300,92000,92000,92000,92000,0
|
|
20230810,172600,56352788300,92000,92000,92000,92000,0
|
|
20230810,172500,56352788300,92000,92000,92000,92000,0
|
|
20230810,172400,56352788300,92000,92000,92000,92000,0
|
|
20230810,172300,56352788300,92000,92000,92000,92000,0
|
|
20230810,172200,56352788300,92000,92000,92000,92000,0
|
|
20230810,172100,56352788300,92000,92000,92000,92000,0
|
|
20230810,172000,56352788300,92000,92000,92000,92000,0
|
|
20230810,171900,56352788300,92000,92000,92000,92000,3295
|
|
20230810,171800,56352788300,92000,92000,92000,92000,0
|
|
20230810,171700,56352788300,92000,92000,92000,92000,0
|
|
20230810,171600,56352788300,92000,92000,92000,92000,0
|
|
20230810,171500,56352788300,92000,92000,92000,92000,0
|
|
20230810,171400,56352788300,92000,92000,92000,92000,0
|
|
20230810,171300,56352788300,92000,92000,92000,92000,0
|
|
20230810,171200,56352788300,92000,92000,92000,92000,0
|
|
20230810,171100,56352788300,92000,92000,92000,92000,0
|
|
20230810,171000,56352788300,92000,92000,92000,92000,0
|
|
20230810,170900,56352788300,92000,92000,92000,92000,0
|
|
20230810,170800,56352788300,92000,92000,92000,92000,0
|
|
20230810,170700,56352788300,92000,92000,92000,92000,0
|
|
20230810,170600,56352788300,92000,92000,92000,92000,0
|
|
20230810,170500,56352788300,92000,92000,92000,92000,0
|
|
20230810,170400,56352788300,92000,92000,92000,92000,0
|
|
20230810,170300,56352788300,92000,92000,92000,92000,0
|
|
20230810,170200,56352788300,92000,92000,92000,92000,0
|
|
20230810,170100,56352788300,92000,92000,92000,92000,0
|
|
20230810,170000,56352788300,92000,92000,92000,92000,0
|
|
20230810,165900,56352788300,92000,92000,92000,92000,0
|
|
20230810,165800,56352788300,92000,92000,92000,92000,0
|
|
20230810,165700,56352788300,92000,92000,92000,92000,0
|
|
20230810,165600,56352788300,92000,92000,92000,92000,0
|
|
20230810,165500,56352788300,92000,92000,92000,92000,0
|
|
20230810,165400,56352788300,92000,92000,92000,92000,0
|
|
20230810,165300,56352788300,92000,92000,92000,92000,0
|
|
20230810,165200,56352788300,92000,92000,92000,92000,0
|
|
20230810,165100,56352788300,92000,92000,92000,92000,0
|
|
20230810,165000,56352788300,92000,92000,92000,92000,0
|
|
20230810,164900,56352788300,92000,92000,92000,92000,3295
|
|
20230810,164800,56352788300,92000,92000,92000,92000,0
|
|
20230810,164700,56352788300,92000,92000,92000,92000,0
|
|
20230810,164600,56352788300,92000,92000,92000,92000,0
|
|
20230810,164500,56352788300,92000,92000,92000,92000,0
|
|
20230810,164400,56352788300,92000,92000,92000,92000,0
|
|
20230810,164300,56352788300,92000,92000,92000,92000,0
|
|
20230810,164200,56352788300,92000,92000,92000,92000,0
|
|
20230810,164100,56352788300,92000,92000,92000,92000,0
|
|
20230810,164000,56352788300,92000,92000,92000,92000,0
|
|
20230810,163900,56352788300,92000,92000,92000,92000,0
|
|
20230810,163800,56352788300,92000,92000,92000,92000,0
|
|
20230810,163700,56352788300,92000,92000,92000,92000,0
|
|
20230810,163600,56352788300,92000,92000,92000,92000,0
|
|
20230810,163500,56352788300,92000,92000,92000,92000,0
|
|
20230810,163400,56352788300,92000,92000,92000,92000,0
|
|
20230810,163300,56352788300,92000,92000,92000,92000,0
|
|
20230810,163200,56352788300,92000,92000,92000,92000,0
|
|
20230810,163100,56352788300,92000,92000,92000,92000,0
|
|
20230810,163000,56352788300,92000,92000,92000,92000,0
|
|
20230810,162900,56352788300,92000,92000,92000,92000,0
|
|
20230810,162800,56352788300,92000,92000,92000,92000,0
|
|
20230810,162700,56352788300,92000,92000,92000,92000,0
|
|
20230810,162600,56352788300,92000,92000,92000,92000,0
|
|
20230810,162500,56352788300,92000,92000,92000,92000,0
|
|
20230810,162400,56352788300,92000,92000,92000,92000,0
|
|
20230810,162300,56352788300,92000,92000,92000,92000,0
|
|
20230810,162200,56352788300,92000,92000,92000,92000,0
|
|
20230810,162100,56352788300,92000,92000,92000,92000,0
|
|
20230810,162000,56352788300,92000,92000,92000,92000,0
|
|
20230810,161900,56352788300,92000,92000,92000,92000,3295
|
|
20230810,161800,56352788300,92000,92000,92000,92000,0
|
|
20230810,161700,56352788300,92000,92000,92000,92000,0
|
|
20230810,161600,56352788300,92000,92000,92000,92000,0
|
|
20230810,161500,56352788300,92000,92000,92000,92000,0
|
|
20230810,161400,56352788300,92000,92000,92000,92000,0
|
|
20230810,161300,56352788300,92000,92000,92000,92000,0
|
|
20230810,161200,56352788300,92000,92000,92000,92000,0
|
|
20230810,161100,56352788300,92000,92000,92000,92000,0
|
|
20230810,161000,56352788300,92000,92000,92000,92000,0
|
|
20230810,160900,56352788300,92000,92000,92000,92000,0
|
|
20230810,160800,56352788300,92000,92000,92000,92000,0
|
|
20230810,160700,56352788300,92000,92000,92000,92000,0
|
|
20230810,160600,56352788300,92000,92000,92000,92000,0
|
|
20230810,160500,56352788300,92000,92000,92000,92000,0
|
|
20230810,160400,56352788300,92000,92000,92000,92000,0
|
|
20230810,160300,56352788300,92000,92000,92000,92000,0
|
|
20230810,160200,56352788300,92000,92000,92000,92000,0
|
|
20230810,160100,56352788300,92000,92000,92000,92000,0
|
|
20230810,160000,56352788300,92000,92000,92000,92000,0
|
|
20230810,155900,56352788300,92000,92000,92000,92000,0
|
|
20230810,155800,56352788300,92000,92000,92000,92000,0
|
|
20230810,155700,56352788300,92000,92000,92000,92000,0
|
|
20230810,155600,56352788300,92000,92000,92000,92000,0
|
|
20230810,155500,56352788300,92000,92000,92000,92000,0
|
|
20230810,155400,56352788300,92000,92000,92000,92000,0
|
|
20230810,155300,56352788300,92000,92000,92000,92000,0
|
|
20230810,155200,56352788300,92000,92000,92000,92000,0
|
|
20230810,155100,56352788300,92000,92000,92000,92000,0
|
|
20230810,155000,56352788300,92000,92000,92000,92000,0
|
|
20230810,154900,56352788300,92000,92000,92000,92000,3295
|
|
20230810,154800,56352788300,92000,92000,92000,92000,0
|
|
20230810,154700,56352788300,92000,92000,92000,92000,0
|
|
20230810,154600,56352788300,92000,92000,92000,92000,0
|
|
20230810,154500,56352788300,92000,92000,92000,92000,0
|
|
20230810,154400,56352788300,92000,92000,92000,92000,0
|
|
20230810,154300,56352788300,92000,92000,92000,92000,0
|
|
20230810,154200,56352788300,92000,92000,92000,92000,0
|
|
20230810,154100,56352788300,92000,92000,92000,92000,0
|
|
20230810,154000,56352788300,92000,92000,92000,92000,0
|
|
20230810,153900,56352788300,92000,92000,92000,92000,0
|
|
20230810,153800,56352788300,92000,92000,92000,92000,0
|
|
20230810,153700,56352788300,92000,92000,92000,92000,0
|
|
20230810,153600,56352788300,92000,92000,92000,92000,0
|
|
20230810,153500,56352788300,92000,92000,92000,92000,0
|
|
20230810,153400,56352788300,92000,92000,92000,92000,0
|
|
20230810,153300,56352788300,92000,92000,92000,92000,0
|
|
20230810,153200,56352788300,92000,92000,92000,92000,0
|
|
20230810,153100,56352788300,92000,92000,92000,92000,0
|
|
20230810,153000,56352788300,92000,92000,92000,92000,3295
|
|
20230810,152900,56049648300,90700,90700,90700,90700,0
|
|
20230810,152800,56049648300,90700,90700,90700,90700,0
|
|
20230810,152700,56049648300,90700,90700,90700,90700,0
|
|
20230810,152600,56049648300,90700,90700,90700,90700,0
|
|
20230810,152500,56049648300,90700,90700,90700,90700,0
|
|
20230810,152400,56049648300,90700,90700,90700,90700,0
|
|
20230810,152300,56049648300,90700,90700,90700,90700,0
|
|
20230810,152200,56049648300,90700,90700,90700,90700,0
|
|
20230810,152100,56049648300,90700,90700,90700,90700,0
|
|
20230810,152000,56049648300,90700,90700,90700,90700,0
|
|
20230810,151900,56049648300,90700,91200,91300,90600,5173
|
|
20230810,151800,55579242600,91300,91700,91800,91100,2503
|
|
20230810,151700,55350748300,91700,91800,92000,91600,672
|
|
20230810,151600,55289094000,91900,92000,92100,91800,665
|
|
20230810,151500,55227907900,92100,91900,92200,91900,1099
|
|
20230810,151400,55126749800,92000,91800,92000,91800,457
|
|
20230810,151300,55084752600,91800,91700,91900,91600,598
|
|
20230810,151200,55029882700,91700,91500,91700,91400,271
|
|
20230810,151100,55005074400,91400,91500,91500,91400,342
|
|
20230810,151000,54973812000,91500,91400,91500,91300,863
|
|
20230810,150900,54894941100,91400,91400,91400,91300,321
|
|
20230810,150800,54865602700,91400,91400,91400,91300,277
|
|
20230810,150700,54840287400,91400,91300,91400,91300,354
|
|
20230810,150600,54807942100,91300,91400,91500,91300,355
|
|
20230810,150500,54775495400,91400,91500,91500,91300,458
|
|
20230810,150400,54733658900,91400,91300,91500,91200,818
|
|
20230810,150300,54658927900,91400,91400,91400,91300,446
|
|
20230810,150200,54618182300,91400,91600,91600,91400,634
|
|
20230810,150100,54560203100,91600,91600,91700,91500,328
|
|
20230810,150000,54530150300,91600,91600,91700,91600,148
|
|
20230810,145900,54516589700,91700,91500,91700,91400,559
|
|
20230810,145800,54465477500,91600,91500,91600,91500,104
|
|
20230810,145700,54455953300,91400,91400,91500,91400,256
|
|
20230810,145600,54432552200,91400,91300,91400,91300,121
|
|
20230810,145500,54421498300,91200,91400,91400,91200,898
|
|
20230810,145400,54339517000,91400,91400,91400,91300,892
|
|
20230810,145300,54258010000,91400,91400,91500,91400,289
|
|
20230810,145200,54231594100,91500,91500,91600,91400,1047
|
|
20230810,145100,54135783200,91500,91500,91700,91400,170
|
|
20230810,145000,54120228400,91700,91800,91800,91700,69
|
|
20230810,144900,54113900500,91800,91800,91900,91700,179
|
|
20230810,144800,54097466700,91800,91400,91800,91300,362
|
|
20230810,144700,54064333200,91800,91300,91800,91100,718
|
|
20230810,144600,53998823400,91200,91500,91700,91200,595
|
|
20230810,144500,53944520400,91700,91700,91700,91200,1423
|
|
20230810,144400,53814468700,91700,92000,92000,91600,487
|
|
20230810,144300,53769823600,92000,91700,92000,91700,300
|
|
20230810,144200,53742243600,91700,91900,91900,91700,329
|
|
20230810,144100,53712069300,91900,92000,92200,91900,611
|
|
20230810,144000,53655853500,92000,92200,92200,92000,148
|
|
20230810,143900,53642226700,92100,92500,92600,92100,642
|
|
20230810,143800,53582878600,92500,91500,92600,91400,1986
|
|
20230810,143700,53399820800,91500,91800,91800,91400,601
|
|
20230810,143600,53344772400,91800,91900,92000,91800,199
|
|
20230810,143500,53326491100,91900,91700,92000,91500,425
|
|
20230810,143400,53287478100,91700,91500,91700,91300,899
|
|
20230810,143300,53205298500,91500,91500,91900,91500,366
|
|
20230810,143200,53171731800,92000,91700,92000,91300,1480
|
|
20230810,143100,53036187700,91700,92300,92300,91700,998
|
|
20230810,143000,52944387000,92300,92100,92500,92100,669
|
|
20230810,142900,52882667500,92000,92300,92500,92000,791
|
|
20230810,142800,52809647400,92400,92400,92500,92300,204
|
|
20230810,142700,52790796500,92300,92400,92400,92200,724
|
|
20230810,142600,52723939000,92500,92300,92500,92200,387
|
|
20230810,142500,52688192900,92300,92300,92600,92200,693
|
|
20230810,142400,52624219900,92300,92500,92700,92200,1308
|
|
20230810,142300,52503197000,92500,91600,92500,91500,2048
|
|
20230810,142200,52314626400,91600,91400,91600,91400,479
|
|
20230810,142100,52270796400,91500,91500,91600,91200,911
|
|
20230810,142000,52187552400,91300,91500,91800,91300,2373
|
|
20230810,141900,51970388500,91700,92100,92200,91500,2330
|
|
20230810,141800,51756448900,92100,92300,92300,91900,1490
|
|
20230810,141700,51619272400,92300,92400,92400,92100,762
|
|
20230810,141600,51548994300,92300,91900,92300,91800,1324
|
|
20230810,141500,51427136900,91800,91600,92200,91600,4699
|
|
20230810,141400,50995859700,91600,92400,92400,91400,6217
|
|
20230810,141300,50424518200,92300,92700,92800,92100,5034
|
|
20230810,141200,49959702700,92800,93500,93500,92800,2883
|
|
20230810,141100,49691416500,93500,93500,93700,93400,791
|
|
20230810,141000,49617451800,93500,93700,93700,93400,551
|
|
20230810,140900,49565923900,93700,93500,93700,93500,449
|
|
20230810,140800,49523904200,93600,93500,93700,93400,426
|
|
20230810,140700,49484048000,93300,93400,93700,93300,590
|
|
20230810,140600,49428949000,93200,93300,93500,93000,1028
|
|
20230810,140500,49333196600,93300,93300,93300,93000,719
|
|
20230810,140400,49266202300,93200,93600,93600,93200,797
|
|
20230810,140300,49191736400,93600,93800,93900,93600,939
|
|
20230810,140200,49103727100,94000,93800,94000,93700,1737
|
|
20230810,140100,48940768400,93800,93100,93800,93100,1177
|
|
20230810,140000,48830766500,93100,92900,93200,92800,1034
|
|
20230810,135900,48734631900,92900,93200,93300,92800,1375
|
|
20230810,135800,48606699400,93300,92900,93400,92800,1105
|
|
20230810,135700,48503826300,92800,93900,93900,92700,4928
|
|
20230810,135600,48045228100,93900,93400,94000,93300,715
|
|
20230810,135500,47978282600,93400,93700,93800,93000,4919
|
|
20230810,135400,47519139800,93700,94000,94100,93600,2561
|
|
20230810,135300,47278843500,94000,94300,94500,94000,2205
|
|
20230810,135200,47071030600,94300,94000,94300,93900,1592
|
|
20230810,135100,46921191100,94100,93800,94200,93600,2122
|
|
20230810,135000,46721893000,93600,94900,94900,93500,5646
|
|
20230810,134900,46190568300,95100,94900,95300,94800,3905
|
|
20230810,134800,45819404400,94800,94800,94900,94400,1931
|
|
20230810,134700,45636635600,94800,94100,94800,94000,5702
|
|
20230810,134600,45099151300,94200,95200,95300,94100,6812
|
|
20230810,134500,44455275200,95200,95200,95400,95000,2705
|
|
20230810,134400,44197817900,95400,96100,96200,94600,7531
|
|
20230810,134300,43480242500,96300,96400,96400,96000,2605
|
|
20230810,134200,43229674200,96400,96300,96500,96000,3671
|
|
20230810,134100,42876654800,96300,96400,96900,96200,2708
|
|
20230810,134000,42615619500,96300,96900,96900,96200,2656
|
|
20230810,133900,42359411400,96900,97300,97300,96900,2068
|
|
20230810,133800,42158596200,97300,97500,97500,97200,1252
|
|
20230810,133700,42036778600,97500,97300,97600,97100,2725
|
|
20230810,133600,41771467000,97300,96900,97400,96800,4946
|
|
20230810,133500,41290997200,96800,96100,96900,96000,4446
|
|
20230810,133400,40862565600,96100,96900,97000,96100,6330
|
|
20230810,133300,40251708700,96900,97200,97300,96800,3072
|
|
20230810,133200,39953556400,97100,97500,97500,96500,10488
|
|
20230810,133100,38938395000,97400,97800,97800,96900,8766
|
|
20230810,133000,38086205400,97800,98600,98600,97600,3917
|
|
20230810,132900,37702014600,98700,97800,99000,97800,3042
|
|
20230810,132800,37402709300,97800,98900,99000,97800,11283
|
|
20230810,132700,36294112400,98900,98900,99200,98800,4099
|
|
20230810,132600,35888437300,98900,99400,99600,98900,4066
|
|
20230810,132500,35485495000,99400,99400,99900,99100,3105
|
|
20230810,132400,35176490200,99300,100200,100800,99000,17009
|
|
20230810,132300,33473235500,100000,99200,100300,99200,6916
|
|
20230810,132200,32782688700,99200,99200,99300,98900,3245
|
|
20230810,132100,32461262400,98900,99300,99500,98700,7320
|
|
20230810,132000,31736315300,99500,99700,99800,99300,3858
|
|
20230810,131900,31352426000,99700,100400,100500,99500,5156
|
|
20230810,131800,30837173800,100400,99400,100900,99400,14355
|
|
20230810,131700,29395191700,99400,99400,99600,99200,6106
|
|
20230810,131600,28788052500,99300,98700,99600,98300,7708
|
|
20230810,131500,28026073600,98600,100000,100500,98600,13278
|
|
20230810,131400,26701870600,99900,100600,100900,99900,9769
|
|
20230810,131300,25723088300,100800,101200,101300,99800,14045
|
|
20230810,131200,24309673600,101200,99300,101400,99100,21057
|
|
20230810,131100,22195969400,99200,99900,100000,99100,10933
|
|
20230810,131000,21108321600,99900,99700,100400,99700,12199
|
|
20230810,130900,19888663000,99600,100300,100700,99500,8928
|
|
20230810,130800,18997018800,100100,100100,101400,98500,33418
|
|
20230810,130700,15660133500,100400,101800,102800,99900,26994
|
|
20230810,130600,12927496400,101800,100500,103800,99300,66471
|
|
20230810,130500,6173793700,96600,96600,96600,96600,0
|
|
20230810,130400,6173793700,96600,96600,96600,96600,0
|
|
20230810,130300,6173793700,96600,91600,96600,91300,19750
|
|
20230810,130200,4316307600,91800,91800,91900,91800,214
|
|
20230810,130100,4296655200,91900,90300,92000,90100,4029
|
|
20230810,130000,3928169200,90300,90300,90300,90300,13
|
|
20230810,125900,3926995300,90400,90300,90400,90300,13
|
|
20230810,125800,3925820200,90300,90000,90300,90000,302
|
|
20230810,125700,3898573200,90000,90000,90000,89900,148
|
|
20230810,125600,3885257700,89800,89900,90000,89800,304
|
|
20230810,125500,3857938200,89900,90300,90300,89900,405
|
|
20230810,125400,3821468300,90300,90500,90500,90300,5
|
|
20230810,125300,3821016400,90500,90100,90600,90100,64
|
|
20230810,125200,3815224600,90600,90100,90600,90100,111
|
|
20230810,125100,3805204300,90100,90000,90100,90000,147
|
|
20230810,125000,3791972800,90100,90200,90300,90100,565
|
|
20230810,124900,3741036000,90200,90500,90500,90100,350
|
|
20230810,124800,3709433600,90500,90600,90600,90500,152
|
|
20230810,124700,3695673400,90600,90900,90900,90600,29
|
|
20230810,124600,3693042400,90900,90900,90900,90900,55
|
|
20230810,124500,3688042900,90900,91000,91000,90900,3
|
|
20230810,124400,3687770100,91100,90300,91100,90300,522
|
|
20230810,124300,3640291500,90300,90700,90800,90300,734
|
|
20230810,124200,3573736500,90700,91200,91200,90700,570
|
|
20230810,124100,3521868900,91100,91100,91200,91100,381
|
|
20230810,124000,3487128900,91100,91100,91100,91100,56
|
|
20230810,123900,3482027300,91100,91000,91100,91000,403
|
|
20230810,123800,3445314100,91100,91100,91100,91100,144
|
|
20230810,123700,3432195700,91100,91100,91200,91100,100
|
|
20230810,123600,3423084000,91100,91000,91100,91000,146
|
|
20230810,123500,3409784500,91100,91000,91100,91000,172
|
|
20230810,123400,3394126300,91000,91000,91100,91000,39
|
|
20230810,123300,3390573700,91100,91000,91100,90900,526
|
|
20230810,123200,3342703700,90900,90800,91000,90800,522
|
|
20230810,123100,3295249500,90800,90700,90800,90700,94
|
|
20230810,123000,3286720700,90700,90800,90900,90700,199
|
|
20230810,122900,3268654300,90900,90900,91000,90800,147
|
|
20230810,122800,3255297900,91000,90600,91000,90600,199
|
|
20230810,122700,3237199700,90600,91000,91000,90600,727
|
|
20230810,122600,3171167700,91000,90900,91000,90900,260
|
|
20230810,122500,3147517200,90900,90900,91000,90800,1030
|
|
20230810,122400,3053840500,90900,90800,90900,90800,592
|
|
20230810,122300,3000041400,90800,90600,90800,90500,634
|
|
20230810,122200,2942518900,90600,90400,90600,90400,737
|
|
20230810,122100,2875821400,90400,90400,90500,90300,22
|
|
20230810,122000,2873831400,90400,90300,90400,90300,114
|
|
20230810,121900,2863527000,90300,90300,90300,90200,18
|
|
20230810,121800,2861902900,90300,90300,90300,90200,210
|
|
20230810,121700,2842943400,90300,90300,90400,90300,90
|
|
20230810,121600,2834815200,90400,90300,90400,90300,225
|
|
20230810,121500,2814485800,90400,90400,90400,90300,95
|
|
20230810,121400,2805898300,90400,90100,90500,90100,752
|
|
20230810,121300,2737986700,90100,90000,90100,90000,82
|
|
20230810,121200,2730603900,90200,90200,90200,90200,58
|
|
20230810,121100,2725372300,90200,90100,90200,90000,375
|
|
20230810,121000,2691583300,90100,90000,90100,90000,109
|
|
20230810,120900,2681762900,90000,90100,90100,90000,37
|
|
20230810,120800,2678431400,90100,90200,90200,90100,53
|
|
20230810,120700,2673651900,90200,90100,90200,90100,55
|
|
20230810,120600,2668691400,90200,90000,90200,90000,218
|
|
20230810,120500,2649036900,90100,90100,90100,90100,36
|
|
20230810,120400,2645793300,90100,90000,90100,90000,29
|
|
20230810,120300,2643180900,90100,90000,90100,90000,60
|
|
20230810,120200,2637776100,90000,90000,90000,90000,11
|
|
20230810,120100,2636786100,90000,90000,90000,90000,2
|
|
20230810,120000,2636606100,90100,89800,90100,89800,794
|
|
20230810,115900,2565148800,89700,89800,89800,89700,134
|
|
20230810,115800,2553117100,89900,89800,89900,89800,24
|
|
20230810,115700,2550959600,89800,89800,89800,89800,82
|
|
20230810,115600,2543596000,89800,89800,90000,89800,62
|
|
20230810,115500,2538020100,89900,89900,90000,89800,553
|
|
20230810,115400,2488299400,90000,89900,90000,89900,116
|
|
20230810,115300,2477864600,90000,90100,90100,90000,132
|
|
20230810,115200,2465982900,90100,90100,90100,90100,110
|
|
20230810,115100,2456071900,90100,89900,90100,89900,115
|
|
20230810,115000,2445712800,89900,90100,90100,89900,58
|
|
20230810,114900,2440494500,90100,90000,90100,89900,118
|
|
20230810,114800,2429872000,90200,90100,90200,90100,35
|
|
20230810,114700,2426718400,90100,89900,90100,89900,141
|
|
20230810,114600,2414033800,89800,89900,90000,89800,68
|
|
20230810,114500,2407920900,89900,89800,89900,89800,55
|
|
20230810,114400,2402981700,89800,89900,89900,89800,11
|
|
20230810,114300,2401992900,89900,89900,89900,89900,19
|
|
20230810,114200,2400284800,89800,89900,90000,89800,117
|
|
20230810,114100,2389773200,89900,90100,90100,89900,189
|
|
20230810,114000,2372765700,90000,90300,90300,90000,173
|
|
20230810,113900,2357171800,90300,90200,90300,90200,128
|
|
20230810,113800,2345618900,90200,90000,90300,90000,377
|
|
20230810,113700,2311605200,89800,90000,90000,89600,358
|
|
20230810,113600,2279389700,90000,89500,90000,89500,2008
|
|
20230810,113500,2099125800,89500,89400,89500,89400,195
|
|
20230810,113400,2081674200,89400,89400,89400,89400,52
|
|
20230810,113300,2077025400,89400,89300,89400,89300,216
|
|
20230810,113200,2057717500,89400,89300,89400,89300,37
|
|
20230810,113100,2054412600,89300,89300,89400,89300,89
|
|
20230810,113000,2046464200,89300,89300,89400,89300,105
|
|
20230810,112900,2037083400,89300,89200,89300,89200,96
|
|
20230810,112800,2028510800,89200,89200,89200,89200,2
|
|
20230810,112700,2028332400,89200,89200,89200,89200,4
|
|
20230810,112600,2027975600,89300,89200,89300,89100,16
|
|
20230810,112500,2026547400,89200,89200,89200,89200,30
|
|
20230810,112400,2023871400,89100,89200,89200,89100,5
|
|
20230810,112300,2023425800,89200,89200,89300,89200,102
|
|
20230810,112200,2014317400,89200,89200,89200,89100,61
|
|
20230810,112100,2008876400,89100,89100,89100,89100,108
|
|
20230810,112000,1999253600,89100,89200,89200,89100,40
|
|
20230810,111900,1995689500,89100,89100,89200,89100,204
|
|
20230810,111800,1977493600,89200,89100,89200,89100,35
|
|
20230810,111700,1974373600,89100,89000,89200,89000,3
|
|
20230810,111600,1974106300,89000,89200,89200,89000,24
|
|
20230810,111500,1971968800,89200,89200,89200,89200,0
|
|
20230810,111400,1971968800,89200,89200,89200,89200,1
|
|
20230810,111300,1971879600,89300,89300,89300,89300,0
|
|
20230810,111200,1971879600,89300,89300,89400,89000,68
|
|
20230810,111100,1965814400,89300,89000,89400,89000,35
|
|
20230810,111000,1962692000,89400,89000,89400,89000,11
|
|
20230810,110900,1961709000,89200,89000,89200,89000,121
|
|
20230810,110800,1950926200,89000,89000,89000,89000,70
|
|
20230810,110700,1944696200,88900,89000,89000,88900,51
|
|
20230810,110600,1940158700,89000,89100,89100,89000,83
|
|
20230810,110500,1932767000,89100,89100,89100,89100,22
|
|
20230810,110400,1930806800,89100,89000,89100,89000,35
|
|
20230810,110300,1927690700,89100,89100,89100,89000,57
|
|
20230810,110200,1922612500,89100,89200,89200,89000,531
|
|
20230810,110100,1875306400,89200,89300,89400,89200,173
|
|
20230810,110000,1859872600,89400,89400,89400,89400,268
|
|
20230810,105900,1835913400,89300,89400,89400,89300,184
|
|
20230810,105800,1819478200,89400,89300,89400,89300,42
|
|
20230810,105700,1815727400,89300,89200,89400,89200,203
|
|
20230810,105600,1797607600,89200,89200,89200,89200,238
|
|
20230810,105500,1776378000,89100,89100,89100,89100,1
|
|
20230810,105400,1776288900,89100,89100,89300,89100,10
|
|
20230810,105300,1775397700,89200,89600,89600,89200,315
|
|
20230810,105200,1747192600,89700,89700,89700,89600,420
|
|
20230810,105100,1709541000,89600,89500,89700,89500,914
|
|
20230810,105000,1627659600,89400,89200,89500,89200,997
|
|
20230810,104900,1538562900,89200,89000,89200,89000,51
|
|
20230810,104800,1534018200,89000,89000,89000,88900,223
|
|
20230810,104700,1514171800,89200,88600,89200,88600,1250
|
|
20230810,104600,1403070600,88600,88600,88600,88600,130
|
|
20230810,104500,1391552600,88700,88700,88700,88600,99
|
|
20230810,104400,1382771600,88700,88700,88700,88600,34
|
|
20230810,104300,1379756900,88700,88700,88700,88500,127
|
|
20230810,104200,1368496600,88600,88600,88600,88600,114
|
|
20230810,104100,1358396200,88600,88400,88600,88400,197
|
|
20230810,104000,1340961900,88300,88300,88300,88300,20
|
|
20230810,103900,1339195900,88300,88300,88400,88300,52
|
|
20230810,103800,1334603900,88200,88300,88300,88200,56
|
|
20230810,103700,1329660300,88300,88300,88300,88300,93
|
|
20230810,103600,1321448400,88300,88300,88300,88300,4
|
|
20230810,103500,1321095200,88300,88300,88300,88300,18
|
|
20230810,103400,1319505800,88300,88300,88300,88200,79
|
|
20230810,103300,1312530200,88300,88300,88400,88300,245
|
|
20230810,103200,1290883700,88300,88400,88400,88300,45
|
|
20230810,103100,1286909200,88400,88400,88400,88400,30
|
|
20230810,103000,1284257200,88400,88400,88400,88400,141
|
|
20230810,102900,1271792800,88400,88400,88400,88400,36
|
|
20230810,102800,1268610400,88400,88400,88400,88400,1
|
|
20230810,102700,1268522000,88200,88200,88200,88200,15
|
|
20230810,102600,1267199000,88200,88400,88400,88200,35
|
|
20230810,102500,1264110000,88400,88100,88400,88100,163
|
|
20230810,102400,1249741000,88100,88100,88100,88100,62
|
|
20230810,102300,1244278800,88100,88100,88100,88100,91
|
|
20230810,102200,1236261700,88100,88100,88100,88100,126
|
|
20230810,102100,1225161100,88100,88100,88100,87900,379
|
|
20230810,102000,1191811800,88100,88000,88100,88000,99
|
|
20230810,101900,1183094000,87900,88000,88100,87900,127
|
|
20230810,101800,1171918000,88000,88200,88200,88000,22
|
|
20230810,101700,1169979900,88000,88000,88000,88000,15
|
|
20230810,101600,1168659900,88000,88000,88100,88000,15
|
|
20230810,101500,1167339700,88200,88200,88200,88100,447
|
|
20230810,101400,1127917100,88200,88500,88500,88200,802
|
|
20230810,101300,1056977300,88600,88600,88800,88600,65
|
|
20230810,101200,1051214300,88600,88500,88800,88500,192
|
|
20230810,101100,1034177900,88400,88300,88700,88300,130
|
|
20230810,101000,1022662900,88300,88700,88700,88300,418
|
|
20230810,100900,985612800,88700,88600,88900,88500,498
|
|
20230810,100800,941405700,88800,88800,88800,88600,537
|
|
20230810,100700,893783700,88800,88400,88800,88400,614
|
|
20230810,100600,839354700,88500,88000,88500,88000,428
|
|
20230810,100500,801658900,87900,87900,87900,87900,292
|
|
20230810,100400,775992100,87800,87800,87900,87800,26
|
|
20230810,100300,773709200,87800,87800,87800,87800,0
|
|
20230810,100200,773709200,87800,87700,87800,87600,133
|
|
20230810,100100,762035900,87700,87700,87700,87700,16
|
|
20230810,100000,760632700,87600,87700,87700,87600,15
|
|
20230810,095900,759318400,87700,87700,87700,87700,83
|
|
20230810,095800,752039300,87700,87700,87700,87700,12
|
|
20230810,095700,750986900,87800,87600,87800,87600,8
|
|
20230810,095600,750285800,87500,87700,87900,87500,65
|
|
20230810,095500,744577800,87700,87700,87700,87700,15
|
|
20230810,095400,743262300,87600,87600,87600,87500,33
|
|
20230810,095300,740371600,87600,87600,87700,87600,81
|
|
20230810,095200,733274500,87600,87400,87600,87400,35
|
|
20230810,095100,730209500,87300,87300,87300,87300,11
|
|
20230810,095000,729249200,87500,87500,87500,87500,40
|
|
20230810,094900,725749200,87500,87100,87500,87100,222
|
|
20230810,094800,706379600,87100,87100,87100,87100,79
|
|
20230810,094700,699498700,87100,87100,87100,87100,212
|
|
20230810,094600,681033500,87100,87100,87100,87100,70
|
|
20230810,094500,674936500,87100,87100,87100,87100,119
|
|
20230810,094400,664571600,87100,87000,87100,87000,103
|
|
20230810,094300,655601600,87000,87000,87000,87000,157
|
|
20230810,094200,641942600,87000,87000,87100,87000,25
|
|
20230810,094100,639767300,87000,87000,87000,87000,31
|
|
20230810,094000,637070300,87000,87000,87000,87000,127
|
|
20230810,093900,626021300,87000,87000,87000,87000,6
|
|
20230810,093800,625499300,87000,86800,87000,86800,48
|
|
20230810,093700,621324700,86800,86900,86900,86800,23
|
|
20230810,093600,619327500,86900,86900,86900,86900,14
|
|
20230810,093500,618110900,86900,86800,86900,86800,110
|
|
20230810,093400,608561900,86900,86900,86900,86800,209
|
|
20230810,093300,590418500,86900,87000,87000,86900,200
|
|
20230810,093200,573037300,86900,87000,87100,86900,427
|
|
20230810,093100,535912700,87000,87100,87100,87000,22
|
|
20230810,093000,533998500,87100,87200,87200,87100,13
|
|
20230810,092900,532866100,87200,87100,87200,87100,25
|
|
20230810,092800,530687500,87200,87200,87200,87100,11
|
|
20230810,092700,529728800,87200,87200,87200,87200,6
|
|
20230810,092600,529205600,87200,87200,87200,87200,1
|
|
20230810,092500,529118400,87200,87200,87200,87200,5
|
|
20230810,092400,528682400,87100,87200,87200,87000,165
|
|
20230810,092300,514322300,86900,87100,87100,86900,181
|
|
20230810,092200,498571600,87000,87100,87100,87000,239
|
|
20230810,092100,477761200,87400,87200,87400,87200,128
|
|
20230810,092000,466575200,87400,87100,87400,87100,33
|
|
20230810,091900,463700600,87400,87100,87400,86900,160
|
|
20230810,091800,449727600,86900,86900,86900,86800,266
|
|
20230810,091700,426631100,86900,87200,87300,86800,556
|
|
20230810,091600,378270700,87100,87200,87200,87100,32
|
|
20230810,091500,375480600,87100,87200,87800,87100,9
|
|
20230810,091400,374693300,87200,87500,87600,87100,59
|
|
20230810,091300,369533300,87100,87900,87900,87100,22
|
|
20230810,091200,367609100,87900,87200,88000,86900,814
|
|
20230810,091100,296470400,86900,87000,87000,86900,145
|
|
20230810,091000,283868800,87000,87000,87000,86900,46
|
|
20230810,090900,279867100,87000,86900,87000,86800,309
|
|
20230810,090800,253010500,87000,87200,87200,87000,616
|
|
20230810,090700,199392700,87200,87400,87400,87200,123
|
|
20230810,090600,188666300,87500,87500,87500,87200,357
|
|
20230810,090500,157468800,87500,87200,87500,87200,71
|
|
20230810,090400,151277300,86800,86900,87000,86800,195
|
|
20230810,090300,134335300,86800,86700,86800,86700,155
|
|
20230810,090200,120894900,86700,86800,87200,86600,299
|
|
20230810,090100,94967700,86800,87400,87400,86800,266
|
|
20230810,090000,71808300,87500,87900,88100,87500,806
|