615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191200,9856990800,97200,97200,97200,97200,5121
|
|
20230810,191100,9856990800,97200,97200,97200,97200,0
|
|
20230810,191000,9856990800,97200,97200,97200,97200,0
|
|
20230810,190900,9856990800,97200,97200,97200,97200,0
|
|
20230810,190800,9856990800,97200,97200,97200,97200,0
|
|
20230810,190700,9856990800,97200,97200,97200,97200,0
|
|
20230810,190600,9856990800,97200,97200,97200,97200,0
|
|
20230810,190500,9856990800,97200,97200,97200,97200,0
|
|
20230810,190400,9856990800,97200,97200,97200,97200,0
|
|
20230810,190300,9856990800,97200,97200,97200,97200,0
|
|
20230810,190200,9856990800,97200,97200,97200,97200,0
|
|
20230810,190100,9856990800,97200,97200,97200,97200,0
|
|
20230810,190000,9856990800,97200,97200,97200,97200,0
|
|
20230810,185900,9856990800,97200,97200,97200,97200,0
|
|
20230810,185800,9856990800,97200,97200,97200,97200,0
|
|
20230810,185700,9856990800,97200,97200,97200,97200,0
|
|
20230810,185600,9856990800,97200,97200,97200,97200,0
|
|
20230810,185500,9856990800,97200,97200,97200,97200,0
|
|
20230810,185400,9856990800,97200,97200,97200,97200,0
|
|
20230810,185300,9856990800,97200,97200,97200,97200,0
|
|
20230810,185200,9856990800,97200,97200,97200,97200,0
|
|
20230810,185100,9856990800,97200,97200,97200,97200,0
|
|
20230810,185000,9856990800,97200,97200,97200,97200,0
|
|
20230810,184900,9856990800,97200,97200,97200,97200,0
|
|
20230810,184800,9856990800,97200,97200,97200,97200,0
|
|
20230810,184700,9856990800,97200,97200,97200,97200,0
|
|
20230810,184600,9856990800,97200,97200,97200,97200,0
|
|
20230810,184500,9856990800,97200,97200,97200,97200,0
|
|
20230810,184400,9856990800,97200,97200,97200,97200,0
|
|
20230810,184300,9856990800,97200,97200,97200,97200,0
|
|
20230810,184200,9856990800,97200,97200,97200,97200,5121
|
|
20230810,184100,9856990800,97200,97200,97200,97200,0
|
|
20230810,184000,9856990800,97200,97200,97200,97200,0
|
|
20230810,183900,9856990800,97200,97200,97200,97200,0
|
|
20230810,183800,9856990800,97200,97200,97200,97200,0
|
|
20230810,183700,9856990800,97200,97200,97200,97200,0
|
|
20230810,183600,9856990800,97200,97200,97200,97200,0
|
|
20230810,183500,9856990800,97200,97200,97200,97200,0
|
|
20230810,183400,9856990800,97200,97200,97200,97200,0
|
|
20230810,183300,9856990800,97200,97200,97200,97200,0
|
|
20230810,183200,9856990800,97200,97200,97200,97200,0
|
|
20230810,183100,9856990800,97200,97200,97200,97200,0
|
|
20230810,183000,9856990800,97200,97200,97200,97200,0
|
|
20230810,182900,9856990800,97200,97200,97200,97200,0
|
|
20230810,182800,9856990800,97200,97200,97200,97200,0
|
|
20230810,182700,9856990800,97200,97200,97200,97200,0
|
|
20230810,182600,9856990800,97200,97200,97200,97200,0
|
|
20230810,182500,9856990800,97200,97200,97200,97200,0
|
|
20230810,182400,9856990800,97200,97200,97200,97200,0
|
|
20230810,182300,9856990800,97200,97200,97200,97200,0
|
|
20230810,182200,9856990800,97200,97200,97200,97200,0
|
|
20230810,182100,9856990800,97200,97200,97200,97200,0
|
|
20230810,182000,9856990800,97200,97200,97200,97200,0
|
|
20230810,181900,9856990800,97200,97200,97200,97200,0
|
|
20230810,181800,9856990800,97200,97200,97200,97200,0
|
|
20230810,181700,9856990800,97200,97200,97200,97200,0
|
|
20230810,181600,9856990800,97200,97200,97200,97200,0
|
|
20230810,181500,9856990800,97200,97200,97200,97200,0
|
|
20230810,181400,9856990800,97200,97200,97200,97200,0
|
|
20230810,181300,9856990800,97200,97200,97200,97200,0
|
|
20230810,181200,9856990800,97200,97200,97200,97200,5121
|
|
20230810,181100,9856990800,97200,97200,97200,97200,0
|
|
20230810,181000,9856990800,97200,97200,97200,97200,0
|
|
20230810,180900,9856990800,97200,97200,97200,97200,0
|
|
20230810,180800,9856990800,97200,97200,97200,97200,0
|
|
20230810,180700,9856990800,97200,97200,97200,97200,0
|
|
20230810,180600,9856990800,97200,97200,97200,97200,0
|
|
20230810,180500,9856990800,97200,97200,97200,97200,0
|
|
20230810,180400,9856990800,97200,97200,97200,97200,0
|
|
20230810,180300,9856990800,97200,97200,97200,97200,0
|
|
20230810,180200,9856990800,97200,97200,97200,97200,0
|
|
20230810,180100,9856990800,97200,97200,97200,97200,0
|
|
20230810,180000,9856990800,97200,97200,97200,97200,0
|
|
20230810,175900,9856990800,97200,97200,97200,97200,0
|
|
20230810,175800,9856990800,97200,97200,97200,97200,0
|
|
20230810,175700,9856990800,97200,97200,97200,97200,0
|
|
20230810,175600,9856990800,97200,97200,97200,97200,0
|
|
20230810,175500,9856990800,97200,97200,97200,97200,0
|
|
20230810,175400,9856990800,97200,97200,97200,97200,0
|
|
20230810,175300,9856990800,97200,97200,97200,97200,0
|
|
20230810,175200,9856990800,97200,97200,97200,97200,0
|
|
20230810,175100,9856990800,97200,97200,97200,97200,0
|
|
20230810,175000,9856990800,97200,97200,97200,97200,0
|
|
20230810,174900,9856990800,97200,97200,97200,97200,0
|
|
20230810,174800,9856990800,97200,97200,97200,97200,0
|
|
20230810,174700,9856990800,97200,97200,97200,97200,0
|
|
20230810,174600,9856990800,97200,97200,97200,97200,0
|
|
20230810,174500,9856990800,97200,97200,97200,97200,0
|
|
20230810,174400,9856990800,97200,97200,97200,97200,0
|
|
20230810,174300,9856990800,97200,97200,97200,97200,0
|
|
20230810,174200,9856990800,97200,97200,97200,97200,5121
|
|
20230810,174100,9856990800,97200,97200,97200,97200,0
|
|
20230810,174000,9856990800,97200,97200,97200,97200,0
|
|
20230810,173900,9856990800,97200,97200,97200,97200,0
|
|
20230810,173800,9856990800,97200,97200,97200,97200,0
|
|
20230810,173700,9856990800,97200,97200,97200,97200,0
|
|
20230810,173600,9856990800,97200,97200,97200,97200,0
|
|
20230810,173500,9856990800,97200,97200,97200,97200,0
|
|
20230810,173400,9856990800,97200,97200,97200,97200,0
|
|
20230810,173300,9856990800,97200,97200,97200,97200,0
|
|
20230810,173200,9856990800,97200,97200,97200,97200,0
|
|
20230810,173100,9856990800,97200,97200,97200,97200,0
|
|
20230810,173000,9856990800,97200,97200,97200,97200,0
|
|
20230810,172900,9856990800,97200,97200,97200,97200,0
|
|
20230810,172800,9856990800,97200,97200,97200,97200,0
|
|
20230810,172700,9856990800,97200,97200,97200,97200,0
|
|
20230810,172600,9856990800,97200,97200,97200,97200,0
|
|
20230810,172500,9856990800,97200,97200,97200,97200,0
|
|
20230810,172400,9856990800,97200,97200,97200,97200,0
|
|
20230810,172300,9856990800,97200,97200,97200,97200,0
|
|
20230810,172200,9856990800,97200,97200,97200,97200,0
|
|
20230810,172100,9856990800,97200,97200,97200,97200,0
|
|
20230810,172000,9856990800,97200,97200,97200,97200,0
|
|
20230810,171900,9856990800,97200,97200,97200,97200,0
|
|
20230810,171800,9856990800,97200,97200,97200,97200,0
|
|
20230810,171700,9856990800,97200,97200,97200,97200,0
|
|
20230810,171600,9856990800,97200,97200,97200,97200,0
|
|
20230810,171500,9856990800,97200,97200,97200,97200,0
|
|
20230810,171400,9856990800,97200,97200,97200,97200,0
|
|
20230810,171300,9856990800,97200,97200,97200,97200,0
|
|
20230810,171200,9856990800,97200,97200,97200,97200,5121
|
|
20230810,171100,9856990800,97200,97200,97200,97200,0
|
|
20230810,171000,9856990800,97200,97200,97200,97200,0
|
|
20230810,170900,9856990800,97200,97200,97200,97200,0
|
|
20230810,170800,9856990800,97200,97200,97200,97200,0
|
|
20230810,170700,9856990800,97200,97200,97200,97200,0
|
|
20230810,170600,9856990800,97200,97200,97200,97200,0
|
|
20230810,170500,9856990800,97200,97200,97200,97200,0
|
|
20230810,170400,9856990800,97200,97200,97200,97200,0
|
|
20230810,170300,9856990800,97200,97200,97200,97200,0
|
|
20230810,170200,9856990800,97200,97200,97200,97200,0
|
|
20230810,170100,9856990800,97200,97200,97200,97200,0
|
|
20230810,170000,9856990800,97200,97200,97200,97200,0
|
|
20230810,165900,9856990800,97200,97200,97200,97200,0
|
|
20230810,165800,9856990800,97200,97200,97200,97200,0
|
|
20230810,165700,9856990800,97200,97200,97200,97200,0
|
|
20230810,165600,9856990800,97200,97200,97200,97200,0
|
|
20230810,165500,9856990800,97200,97200,97200,97200,0
|
|
20230810,165400,9856990800,97200,97200,97200,97200,0
|
|
20230810,165300,9856990800,97200,97200,97200,97200,0
|
|
20230810,165200,9856990800,97200,97200,97200,97200,0
|
|
20230810,165100,9856990800,97200,97200,97200,97200,0
|
|
20230810,165000,9856990800,97200,97200,97200,97200,0
|
|
20230810,164900,9856990800,97200,97200,97200,97200,0
|
|
20230810,164800,9856990800,97200,97200,97200,97200,0
|
|
20230810,164700,9856990800,97200,97200,97200,97200,0
|
|
20230810,164600,9856990800,97200,97200,97200,97200,0
|
|
20230810,164500,9856990800,97200,97200,97200,97200,0
|
|
20230810,164400,9856990800,97200,97200,97200,97200,0
|
|
20230810,164300,9856990800,97200,97200,97200,97200,0
|
|
20230810,164200,9856990800,97200,97200,97200,97200,5121
|
|
20230810,164100,9856990800,97200,97200,97200,97200,0
|
|
20230810,164000,9856990800,97200,97200,97200,97200,0
|
|
20230810,163900,9856990800,97200,97200,97200,97200,0
|
|
20230810,163800,9856990800,97200,97200,97200,97200,0
|
|
20230810,163700,9856990800,97200,97200,97200,97200,0
|
|
20230810,163600,9856990800,97200,97200,97200,97200,0
|
|
20230810,163500,9856990800,97200,97200,97200,97200,0
|
|
20230810,163400,9856990800,97200,97200,97200,97200,0
|
|
20230810,163300,9856990800,97200,97200,97200,97200,0
|
|
20230810,163200,9856990800,97200,97200,97200,97200,0
|
|
20230810,163100,9856990800,97200,97200,97200,97200,0
|
|
20230810,163000,9856990800,97200,97200,97200,97200,0
|
|
20230810,162900,9856990800,97200,97200,97200,97200,0
|
|
20230810,162800,9856990800,97200,97200,97200,97200,0
|
|
20230810,162700,9856990800,97200,97200,97200,97200,0
|
|
20230810,162600,9856990800,97200,97200,97200,97200,0
|
|
20230810,162500,9856990800,97200,97200,97200,97200,0
|
|
20230810,162400,9856990800,97200,97200,97200,97200,0
|
|
20230810,162300,9856990800,97200,97200,97200,97200,0
|
|
20230810,162200,9856990800,97200,97200,97200,97200,0
|
|
20230810,162100,9856990800,97200,97200,97200,97200,0
|
|
20230810,162000,9856990800,97200,97200,97200,97200,0
|
|
20230810,161900,9856990800,97200,97200,97200,97200,0
|
|
20230810,161800,9856990800,97200,97200,97200,97200,0
|
|
20230810,161700,9856990800,97200,97200,97200,97200,0
|
|
20230810,161600,9856990800,97200,97200,97200,97200,0
|
|
20230810,161500,9856990800,97200,97200,97200,97200,0
|
|
20230810,161400,9856990800,97200,97200,97200,97200,0
|
|
20230810,161300,9856990800,97200,97200,97200,97200,0
|
|
20230810,161200,9856990800,97200,97200,97200,97200,5121
|
|
20230810,161100,9856990800,97200,97200,97200,97200,0
|
|
20230810,161000,9856990800,97200,97200,97200,97200,0
|
|
20230810,160900,9856990800,97200,97200,97200,97200,0
|
|
20230810,160800,9856990800,97200,97200,97200,97200,0
|
|
20230810,160700,9856990800,97200,97200,97200,97200,0
|
|
20230810,160600,9856990800,97200,97200,97200,97200,0
|
|
20230810,160500,9856990800,97200,97200,97200,97200,0
|
|
20230810,160400,9856990800,97200,97200,97200,97200,0
|
|
20230810,160300,9856990800,97200,97200,97200,97200,0
|
|
20230810,160200,9856990800,97200,97200,97200,97200,0
|
|
20230810,160100,9856990800,97200,97200,97200,97200,0
|
|
20230810,160000,9856990800,97200,97200,97200,97200,0
|
|
20230810,155900,9856990800,97200,97200,97200,97200,0
|
|
20230810,155800,9856990800,97200,97200,97200,97200,0
|
|
20230810,155700,9856990800,97200,97200,97200,97200,0
|
|
20230810,155600,9856990800,97200,97200,97200,97200,0
|
|
20230810,155500,9856990800,97200,97200,97200,97200,0
|
|
20230810,155400,9856990800,97200,97200,97200,97200,0
|
|
20230810,155300,9856990800,97200,97200,97200,97200,0
|
|
20230810,155200,9856990800,97200,97200,97200,97200,0
|
|
20230810,155100,9856990800,97200,97200,97200,97200,0
|
|
20230810,155000,9856990800,97200,97200,97200,97200,0
|
|
20230810,154900,9856990800,97200,97200,97200,97200,0
|
|
20230810,154800,9856990800,97200,97200,97200,97200,0
|
|
20230810,154700,9856990800,97200,97200,97200,97200,0
|
|
20230810,154600,9856990800,97200,97200,97200,97200,0
|
|
20230810,154500,9856990800,97200,97200,97200,97200,0
|
|
20230810,154400,9856990800,97200,97200,97200,97200,0
|
|
20230810,154300,9856990800,97200,97200,97200,97200,0
|
|
20230810,154200,9856990800,97200,97200,97200,97200,5121
|
|
20230810,154100,9856990800,97200,97200,97200,97200,0
|
|
20230810,154000,9856990800,97200,97200,97200,97200,0
|
|
20230810,153900,9856990800,97200,97200,97200,97200,0
|
|
20230810,153800,9856990800,97200,97200,97200,97200,0
|
|
20230810,153700,9856990800,97200,97200,97200,97200,0
|
|
20230810,153600,9856990800,97200,97200,97200,97200,0
|
|
20230810,153500,9856990800,97200,97200,97200,97200,0
|
|
20230810,153400,9856990800,97200,97200,97200,97200,0
|
|
20230810,153300,9856990800,97200,97200,97200,97200,0
|
|
20230810,153200,9856990800,97200,97200,97200,97200,0
|
|
20230810,153100,9856990800,97200,97200,97200,97200,0
|
|
20230810,153000,9856990800,97200,97200,97200,97200,5121
|
|
20230810,152900,9359229600,96500,96500,96500,96500,0
|
|
20230810,152800,9359229600,96500,96500,96500,96500,0
|
|
20230810,152700,9359229600,96500,96500,96500,96500,0
|
|
20230810,152600,9359229600,96500,96500,96500,96500,0
|
|
20230810,152500,9359229600,96500,96500,96500,96500,0
|
|
20230810,152400,9359229600,96500,96500,96500,96500,0
|
|
20230810,152300,9359229600,96500,96500,96500,96500,0
|
|
20230810,152200,9359229600,96500,96500,96500,96500,0
|
|
20230810,152100,9359229600,96500,96500,96500,96500,0
|
|
20230810,152000,9359229600,96500,96500,96500,96500,0
|
|
20230810,151900,9359229600,96500,96700,96700,96500,180
|
|
20230810,151800,9341850300,96600,96600,96700,96600,318
|
|
20230810,151700,9311121700,96700,96600,96700,96600,221
|
|
20230810,151600,9289762400,96600,96600,96700,96600,258
|
|
20230810,151500,9264821600,96700,96700,96800,96500,859
|
|
20230810,151400,9181868500,96700,96600,96800,96600,221
|
|
20230810,151300,9160498000,96700,96600,96700,96600,269
|
|
20230810,151200,9134489200,96700,96600,96700,96500,769
|
|
20230810,151100,9060200600,96600,96600,96700,96500,787
|
|
20230810,151000,8984174500,96700,96700,96800,96600,729
|
|
20230810,150900,8913717400,96800,96900,96900,96700,196
|
|
20230810,150800,8894745700,96800,96800,96900,96800,133
|
|
20230810,150700,8881866900,96900,96800,96900,96800,119
|
|
20230810,150600,8870346400,96700,96800,96900,96600,2338
|
|
20230810,150500,8644292800,96800,96800,96900,96600,5204
|
|
20230810,150400,8141221400,96800,96900,96900,96800,194
|
|
20230810,150300,8122438900,96900,96900,96900,96800,252
|
|
20230810,150200,8098035300,96900,96900,96900,96800,185
|
|
20230810,150100,8080120000,96900,96800,96900,96800,186
|
|
20230810,150000,8062111900,96900,96900,97000,96800,225
|
|
20230810,145900,8040303400,96900,96900,97000,96900,206
|
|
20230810,145800,8020337800,96900,96900,97000,96900,88
|
|
20230810,145700,8011809400,96900,96900,96900,96900,130
|
|
20230810,145600,7999212400,96900,96900,97000,96900,146
|
|
20230810,145500,7985059900,96900,97000,97000,96900,272
|
|
20230810,145400,7958682700,96900,96900,96900,96900,162
|
|
20230810,145300,7942984900,96900,96900,97000,96900,121
|
|
20230810,145200,7931253500,96900,96900,97000,96900,156
|
|
20230810,145100,7916130700,97000,97000,97000,96900,83
|
|
20230810,145000,7908085900,97000,96900,97100,96900,256
|
|
20230810,144900,7883256400,97000,96800,97200,96800,1204
|
|
20230810,144800,7766591400,96700,97000,97100,96700,633
|
|
20230810,144700,7705260100,97000,97100,97100,97000,251
|
|
20230810,144600,7680893500,97000,97000,97100,96900,537
|
|
20230810,144500,7628783400,97000,96800,97100,96800,731
|
|
20230810,144400,7557902800,96900,96900,97000,96700,405
|
|
20230810,144300,7518684000,96900,96900,97000,96600,5771
|
|
20230810,144200,6960518900,96900,97000,97000,96900,352
|
|
20230810,144100,6926376800,97000,97100,97100,97000,746
|
|
20230810,144000,6854010800,97100,97100,97100,97000,172
|
|
20230810,143900,6837326200,97100,97100,97100,97000,818
|
|
20230810,143800,6757949800,97200,97100,97200,97100,401
|
|
20230810,143700,6719009900,97100,97200,97300,97100,1217
|
|
20230810,143600,6600726500,97200,97200,97300,97200,439
|
|
20230810,143500,6558050400,97200,97300,97300,97200,200
|
|
20230810,143400,6538609200,97200,97300,97300,97200,177
|
|
20230810,143300,6521402200,97200,97300,97300,97200,180
|
|
20230810,143200,6503900300,97200,97300,97300,97200,314
|
|
20230810,143100,6473356300,97300,97300,97400,97300,422
|
|
20230810,143000,6432294100,97300,97400,97500,97300,453
|
|
20230810,142900,6388180000,97400,97400,97500,97400,171
|
|
20230810,142800,6371520800,97400,97500,97500,97400,107
|
|
20230810,142700,6361094800,97400,97500,97500,97400,149
|
|
20230810,142600,6346578900,97500,97400,97500,97400,194
|
|
20230810,142500,6327678000,97400,97400,97400,97400,96
|
|
20230810,142400,6318327600,97400,97500,97500,97400,66
|
|
20230810,142300,6311896100,97400,97400,97500,97400,176
|
|
20230810,142200,6294751700,97500,97400,97500,97400,158
|
|
20230810,142100,6279358900,97400,97400,97500,97400,156
|
|
20230810,142000,6264163300,97400,97400,97500,97400,76
|
|
20230810,141900,6256759500,97500,97400,97500,97400,155
|
|
20230810,141800,6241657000,97400,97400,97500,97400,1110
|
|
20230810,141700,6133486500,97400,97300,97400,97300,834
|
|
20230810,141600,6052261600,97400,97300,97400,97300,340
|
|
20230810,141500,6019163400,97300,97300,97400,97300,377
|
|
20230810,141400,5982470500,97300,97300,97400,97300,172
|
|
20230810,141300,5965734300,97300,97300,97400,97300,127
|
|
20230810,141200,5953368900,97400,97300,97400,97300,205
|
|
20230810,141100,5933416200,97300,97300,97400,97300,121
|
|
20230810,141000,5921641500,97300,97300,97400,97300,87
|
|
20230810,140900,5913172600,97400,97300,97400,97300,392
|
|
20230810,140800,5875009000,97300,97400,97400,97300,312
|
|
20230810,140700,5844638100,97300,97300,97300,97300,117
|
|
20230810,140600,5833254000,97400,97500,97500,97300,314
|
|
20230810,140500,5802670600,97400,97500,97500,97400,179
|
|
20230810,140400,5785235200,97400,97400,97500,97400,94
|
|
20230810,140300,5776079000,97500,97500,97500,97400,118
|
|
20230810,140200,5764584100,97400,97400,97500,97400,116
|
|
20230810,140100,5753280600,97400,97400,97500,97300,355
|
|
20230810,140000,5718677000,97500,97500,97500,97400,214
|
|
20230810,135900,5697830700,97500,97500,97600,97400,326
|
|
20230810,135800,5666041500,97600,97600,97600,97500,114
|
|
20230810,135700,5654925300,97600,97500,97600,97400,178
|
|
20230810,135600,5637571300,97500,97600,97600,97400,184
|
|
20230810,135500,5619642300,97600,97600,97600,97500,153
|
|
20230810,135400,5604721400,97500,97400,97500,97400,870
|
|
20230810,135300,5519914600,97500,97500,97500,97400,81
|
|
20230810,135200,5512022800,97400,97400,97500,97400,191
|
|
20230810,135100,5493412900,97500,97400,97500,97400,140
|
|
20230810,135000,5479775100,97400,97300,97500,97300,695
|
|
20230810,134900,5412086100,97300,97400,97400,97300,229
|
|
20230810,134800,5389794700,97300,97400,97400,97300,239
|
|
20230810,134700,5366536100,97400,97300,97400,97300,164
|
|
20230810,134600,5350578200,97300,97300,97400,97300,65
|
|
20230810,134500,5344252500,97400,97400,97500,97400,296
|
|
20230810,134400,5315416200,97400,97500,97500,97400,147
|
|
20230810,134300,5301095900,97400,97400,97500,97400,136
|
|
20230810,134200,5287846900,97400,97400,97500,97400,229
|
|
20230810,134100,5265538400,97500,97400,97500,97400,67
|
|
20230810,134000,5259010300,97400,97400,97500,97400,664
|
|
20230810,133900,5194283600,97500,97400,97500,97400,201
|
|
20230810,133800,5174700800,97400,97400,97500,97400,266
|
|
20230810,133700,5148791000,97400,97400,97500,97400,94
|
|
20230810,133600,5139633700,97400,97400,97500,97400,215
|
|
20230810,133500,5118691200,97400,97500,97500,97400,177
|
|
20230810,133400,5101445800,97500,97500,97500,97400,97
|
|
20230810,133300,5091993100,97500,97400,97500,97400,213
|
|
20230810,133200,5071235700,97400,97400,97500,97400,177
|
|
20230810,133100,5053983800,97400,97500,97600,97400,273
|
|
20230810,133000,5027370100,97400,97400,97500,97300,109
|
|
20230810,132900,5016751300,97400,97400,97500,97300,413
|
|
20230810,132800,4976526300,97300,97300,97500,97300,656
|
|
20230810,132700,4912650100,97400,97500,97600,97300,687
|
|
20230810,132600,4845717600,97500,97500,97600,97500,100
|
|
20230810,132500,4835965900,97600,97600,97600,97500,294
|
|
20230810,132400,4807277100,97600,97600,97700,97600,315
|
|
20230810,132300,4776532100,97600,97600,97700,97600,195
|
|
20230810,132200,4757498000,97600,97600,97800,97600,172
|
|
20230810,132100,4740698800,97700,97700,97800,97600,622
|
|
20230810,132000,4679920100,97700,97600,97700,97600,771
|
|
20230810,131900,4604610700,97700,97600,97700,97600,73
|
|
20230810,131800,4597483500,97600,97600,97700,97600,188
|
|
20230810,131700,4579130200,97600,97700,97700,97600,65
|
|
20230810,131600,4572784400,97700,97700,97700,97600,88
|
|
20230810,131500,4564189800,97600,97500,97700,97500,318
|
|
20230810,131400,4533158300,97600,97600,97600,97500,128
|
|
20230810,131300,4520667300,97600,97600,97700,97500,262
|
|
20230810,131200,4495104300,97600,97600,97600,97500,143
|
|
20230810,131100,4481152200,97600,97700,97700,97600,225
|
|
20230810,131000,4459182300,97700,97500,97700,97500,963
|
|
20230810,130900,4365157400,97500,97500,97600,97500,150
|
|
20230810,130800,4350530300,97500,97600,97600,97500,133
|
|
20230810,130700,4337558000,97500,97600,97600,97500,107
|
|
20230810,130600,4327124700,97600,97500,97600,97500,177
|
|
20230810,130500,4309865400,97600,97600,97600,97500,93
|
|
20230810,130400,4300792200,97500,97500,97600,97500,173
|
|
20230810,130300,4283920700,97600,97500,97600,97500,264
|
|
20230810,130200,4258160000,97500,97600,97800,97400,1141
|
|
20230810,130100,4146853700,97600,97600,97900,97500,240
|
|
20230810,130000,4123433500,97600,98000,98100,97600,1425
|
|
20230810,125900,3983942700,98000,98000,98100,98000,82
|
|
20230810,125800,3975903700,98000,98000,98100,98000,214
|
|
20230810,125700,3954925500,98000,98100,98100,98000,398
|
|
20230810,125600,3915903500,98100,98100,98200,98100,439
|
|
20230810,125500,3872834700,98100,98100,98200,98100,207
|
|
20230810,125400,3852522000,98100,98100,98200,98100,105
|
|
20230810,125300,3842220500,98100,98200,98300,98100,262
|
|
20230810,125200,3816500100,98200,98100,98300,98100,223
|
|
20230810,125100,3794598200,98200,98600,98700,98100,1685
|
|
20230810,125000,3628847600,98600,98500,98700,98500,239
|
|
20230810,124900,3605281400,98500,98700,98700,98500,97
|
|
20230810,124800,3595722800,98600,98600,98700,98600,233
|
|
20230810,124700,3572744300,98600,98600,98700,98600,53
|
|
20230810,124600,3567516900,98600,98700,98700,98600,79
|
|
20230810,124500,3559726700,98700,98600,98700,98600,93
|
|
20230810,124400,3550549300,98600,98700,98700,98600,85
|
|
20230810,124300,3542167200,98600,98600,98700,98600,40
|
|
20230810,124200,3538222400,98600,98600,98700,98600,97
|
|
20230810,124100,3528656300,98700,98600,98700,98500,551
|
|
20230810,124000,3474317100,98600,98600,98600,98500,60
|
|
20230810,123900,3468402700,98500,98600,98600,98500,132
|
|
20230810,123800,3455394300,98600,98600,98600,98500,136
|
|
20230810,123700,3441990800,98600,98500,98600,98500,92
|
|
20230810,123600,3432927800,98500,98500,98600,98500,114
|
|
20230810,123500,3421689500,98500,98500,98600,98500,140
|
|
20230810,123400,3407894700,98600,98600,98600,98500,44
|
|
20230810,123300,3403557300,98500,98500,98600,98500,178
|
|
20230810,123200,3386016300,98600,98600,98600,98500,85
|
|
20230810,123100,3377639600,98500,98700,98700,98500,86
|
|
20230810,123000,3369154900,98600,98600,98700,98600,122
|
|
20230810,122900,3357124100,98700,98700,98700,98600,60
|
|
20230810,122800,3351206100,98600,98700,98700,98600,110
|
|
20230810,122700,3340356200,98700,98600,98700,98600,71
|
|
20230810,122600,3333352600,98700,98700,98700,98600,54
|
|
20230810,122500,3328026200,98600,98800,98800,98600,296
|
|
20230810,122400,3298798000,98800,98700,98800,98600,131
|
|
20230810,122300,3285864600,98800,98600,98800,98600,248
|
|
20230810,122200,3261389800,98600,98600,98700,98500,231
|
|
20230810,122100,3238611800,98500,98600,98700,98500,132
|
|
20230810,122000,3225593200,98700,98700,98700,98600,218
|
|
20230810,121900,3204094500,98600,98700,98700,98600,79
|
|
20230810,121800,3196298100,98700,98800,98800,98700,328
|
|
20230810,121700,3163918600,98700,98700,98800,98700,208
|
|
20230810,121600,3143387200,98700,99000,99000,98700,2535
|
|
20230810,121500,2892497900,99000,99100,99200,99000,1136
|
|
20230810,121400,2779981700,99100,99100,99200,99100,57
|
|
20230810,121300,2774332700,99100,99100,99200,99100,61
|
|
20230810,121200,2768285000,99200,99100,99200,99100,118
|
|
20230810,121100,2756590400,99100,99100,99100,99100,49
|
|
20230810,121000,2751734500,99200,99100,99300,99100,90
|
|
20230810,120900,2742811300,99100,99200,99300,99100,88
|
|
20230810,120800,2734082800,99200,99200,99200,99200,123
|
|
20230810,120700,2721881200,99300,99200,99300,99200,46
|
|
20230810,120600,2717317500,99200,99200,99300,99200,107
|
|
20230810,120500,2706700500,99200,99200,99300,99200,36
|
|
20230810,120400,2703129200,99200,99200,99300,99200,52
|
|
20230810,120300,2697970700,99200,99300,99300,99200,81
|
|
20230810,120200,2689933600,99300,99200,99300,99200,76
|
|
20230810,120100,2682388700,99200,99200,99300,99200,73
|
|
20230810,120000,2675147000,99200,99300,99300,99200,57
|
|
20230810,115900,2669489600,99200,99300,99300,99200,117
|
|
20230810,115800,2657879200,99200,99300,99300,99200,37
|
|
20230810,115700,2654208300,99200,99100,99300,99100,86
|
|
20230810,115600,2645681900,99100,99100,99300,99100,178
|
|
20230810,115500,2628032400,99100,99200,99200,99000,521
|
|
20230810,115400,2576396700,99200,99200,99300,99200,108
|
|
20230810,115300,2565682200,99200,99300,99300,99200,42
|
|
20230810,115200,2561515400,99300,99400,99400,99300,177
|
|
20230810,115100,2543937000,99400,99300,99400,99300,62
|
|
20230810,115000,2537779200,99300,99300,99300,99300,80
|
|
20230810,114900,2529835200,99300,99300,99400,99300,102
|
|
20230810,114800,2519703900,99300,99400,99400,99300,113
|
|
20230810,114700,2508473500,99400,99400,99500,99400,57
|
|
20230810,114600,2502806700,99500,99400,99500,99400,9
|
|
20230810,114500,2501911900,99500,99500,99600,99400,75
|
|
20230810,114400,2494447500,99500,99400,99600,99400,196
|
|
20230810,114300,2474948700,99400,99600,99600,99400,101
|
|
20230810,114200,2464902200,99500,99500,99600,99500,43
|
|
20230810,114100,2460622900,99500,99800,99800,99500,465
|
|
20230810,114000,2414232300,99800,99800,99900,99800,61
|
|
20230810,113900,2408143700,99800,99900,100000,99800,69
|
|
20230810,113800,2401252200,99900,100000,100000,99900,135
|
|
20230810,113700,2387755500,100100,100000,100100,100000,59
|
|
20230810,113600,2381854400,100000,100100,100100,100000,161
|
|
20230810,113500,2365750200,100000,100100,100100,100000,66
|
|
20230810,113400,2359147700,100100,100100,100100,100000,93
|
|
20230810,113300,2349844500,100000,100000,100100,100000,44
|
|
20230810,113200,2345443500,100000,100100,100100,100000,214
|
|
20230810,113100,2324031900,100000,100000,100100,100000,40
|
|
20230810,113000,2320028900,100000,100100,100200,100000,346
|
|
20230810,112900,2285399000,100000,100000,100100,100000,61
|
|
20230810,112800,2279298800,100100,100000,100200,100000,84
|
|
20230810,112700,2270890900,100100,100000,100100,100000,55
|
|
20230810,112600,2265388500,100000,100000,100100,99900,79
|
|
20230810,112500,2257488700,99900,99900,100000,99900,40
|
|
20230810,112400,2253491600,100000,100100,100100,99900,52
|
|
20230810,112300,2248290400,100000,100000,100100,100000,112
|
|
20230810,112200,2237089400,100000,99900,100000,99800,167
|
|
20230810,112100,2220396400,99800,99800,100000,99800,15
|
|
20230810,112000,2218898600,99800,99800,99900,99800,144
|
|
20230810,111900,2204515500,99800,99800,99900,99800,88
|
|
20230810,111800,2195728300,99800,99900,99900,99800,96
|
|
20230810,111700,2186138600,99900,99900,100000,99900,42
|
|
20230810,111600,2181940900,99900,99900,100000,99900,30
|
|
20230810,111500,2178943200,100000,100000,100000,99900,27
|
|
20230810,111400,2176245000,99800,99900,100000,99800,154
|
|
20230810,111300,2160861500,99900,99800,99900,99800,79
|
|
20230810,111200,2152973600,99800,99800,99900,99800,68
|
|
20230810,111100,2146186300,99800,100000,100000,99800,11
|
|
20230810,111000,2145087500,99800,99800,100000,99800,200
|
|
20230810,110900,2125107100,99800,99900,99900,99800,137
|
|
20230810,110800,2111424800,99800,99800,99900,99800,22
|
|
20230810,110700,2109228800,99800,99900,99900,99800,68
|
|
20230810,110600,2102441200,99900,99800,99900,99800,56
|
|
20230810,110500,2096850200,99800,99800,99900,99800,20
|
|
20230810,110400,2094854000,99800,99800,99900,99800,32
|
|
20230810,110300,2091659200,99900,99800,99900,99800,43
|
|
20230810,110200,2087365500,99900,100100,100100,99800,419
|
|
20230810,110100,2045448000,100200,100200,100200,100100,56
|
|
20230810,110000,2039840600,100100,100100,100200,100100,22
|
|
20230810,105900,2037637600,100100,100200,100200,100100,76
|
|
20230810,105800,2030026300,100100,100200,100200,100100,31
|
|
20230810,105700,2026923000,100100,100200,100200,100100,54
|
|
20230810,105600,2021517200,100100,100200,100200,100100,56
|
|
20230810,105500,2015908400,100100,100100,100200,100100,42
|
|
20230810,105400,2011703500,100200,100100,100200,100100,74
|
|
20230810,105300,2004290600,100100,100100,100200,100100,47
|
|
20230810,105200,1999585100,100100,100100,100200,100100,70
|
|
20230810,105100,1992575800,100100,100200,100300,100100,15
|
|
20230810,105000,1991073100,100300,100200,100300,100100,102
|
|
20230810,104900,1980854900,100100,100300,100300,100100,27
|
|
20230810,104800,1978149600,100300,100200,100300,100200,21
|
|
20230810,104700,1976044700,100200,100100,100300,100100,138
|
|
20230810,104600,1962215700,100100,100100,100100,100000,304
|
|
20230810,104500,1931787400,100100,100000,100100,100000,31
|
|
20230810,104400,1928685400,100100,100000,100100,99900,135
|
|
20230810,104300,1915188800,99900,99900,100000,99900,22
|
|
20230810,104200,1912990800,99900,99800,99900,99800,7
|
|
20230810,104100,1912291700,99900,99900,99900,99800,45
|
|
20230810,104000,1907796900,99900,100000,100000,99900,31
|
|
20230810,103900,1904699800,99900,99900,100000,99900,17
|
|
20230810,103800,1903001400,100000,100100,100100,99900,73
|
|
20230810,103700,1895699700,100000,100100,100100,100000,9
|
|
20230810,103600,1894799500,100000,99900,100000,99900,162
|
|
20230810,103500,1878601000,100000,99900,100000,99800,38
|
|
20230810,103400,1874804800,99800,99900,100000,99800,77
|
|
20230810,103300,1867112600,99900,99900,100000,99900,71
|
|
20230810,103200,1860019500,99900,99900,100000,99900,61
|
|
20230810,103100,1853921100,100000,99900,100000,99900,37
|
|
20230810,103000,1850221500,99900,99900,100000,99900,18
|
|
20230810,102900,1848422200,100000,100000,100000,99900,25
|
|
20230810,102800,1845923200,99900,100000,100000,99900,28
|
|
20230810,102700,1843124700,100000,99900,100000,99900,44
|
|
20230810,102600,1838727600,99900,99900,100000,99900,33
|
|
20230810,102500,1835430300,99900,99800,99900,99800,31
|
|
20230810,102400,1832334000,100100,99700,100100,99700,606
|
|
20230810,102300,1771746400,99800,99700,99800,99700,14
|
|
20230810,102200,1770349900,99800,99800,99800,99700,20
|
|
20230810,102100,1768354800,99700,99900,99900,99700,94
|
|
20230810,102000,1758978600,99900,99800,99900,99800,24
|
|
20230810,101900,1756581600,99800,99700,99800,99700,57
|
|
20230810,101800,1750894900,99800,99700,99800,99700,17
|
|
20230810,101700,1749198900,99800,99700,99800,99700,59
|
|
20230810,101600,1743313000,99800,99700,99800,99700,20
|
|
20230810,101500,1741317700,99700,99400,99900,99300,1055
|
|
20230810,101400,1636358700,99300,99400,99400,99300,29
|
|
20230810,101300,1633476600,99500,99400,99500,99300,21
|
|
20230810,101200,1631387400,99500,99400,99500,99300,117
|
|
20230810,101100,1619748500,99300,99500,99500,99300,13
|
|
20230810,101000,1618457300,99300,99300,99500,99200,91
|
|
20230810,100900,1609423600,99200,99100,99300,99000,320
|
|
20230810,100800,1577699900,99200,99200,99200,99200,46
|
|
20230810,100700,1573136700,99300,99200,99300,99100,66
|
|
20230810,100600,1566589100,99200,99000,99200,99000,166
|
|
20230810,100500,1550145000,99000,99200,99200,99000,33
|
|
20230810,100400,1546875400,99100,99100,99100,99100,52
|
|
20230810,100300,1541722200,99100,99000,99200,99000,267
|
|
20230810,100200,1515268800,99000,99100,99200,98800,1691
|
|
20230810,100100,1347909000,99200,99200,99200,99100,189
|
|
20230810,100000,1329160700,99300,99200,99300,99200,48
|
|
20230810,095900,1324397000,99300,99200,99300,99200,47
|
|
20230810,095800,1319732600,99200,99200,99200,99200,50
|
|
20230810,095700,1314772600,99300,99200,99300,99200,60
|
|
20230810,095600,1308819300,99300,99200,99300,99200,45
|
|
20230810,095500,1304351800,99200,99300,99300,99200,62
|
|
20230810,095400,1298198900,99200,99200,99300,99200,23
|
|
20230810,095300,1295915800,99200,99300,99300,99200,143
|
|
20230810,095200,1281716100,99400,99300,99400,99300,45
|
|
20230810,095100,1277245300,99400,99400,99400,99300,28
|
|
20230810,095000,1274462300,99400,99400,99400,99300,53
|
|
20230810,094900,1269194700,99400,99500,99600,99300,108
|
|
20230810,094800,1258450500,99400,99700,99700,99300,355
|
|
20230810,094700,1223147200,99600,99400,99700,99400,181
|
|
20230810,094600,1205140800,99400,99400,99400,99300,227
|
|
20230810,094500,1182578400,99300,99400,99400,99300,211
|
|
20230810,094400,1161608700,99300,99400,99400,99300,26
|
|
20230810,094300,1159024800,99400,99400,99400,99300,68
|
|
20230810,094200,1152271100,99400,99200,99500,99200,217
|
|
20230810,094100,1130725100,99200,99100,99500,98900,1093
|
|
20230810,094000,1022467300,99100,99300,99400,99100,940
|
|
20230810,093900,929253900,99200,99300,99400,99200,160
|
|
20230810,093800,913364500,99200,99100,99500,99100,710
|
|
20230810,093700,842911800,99200,99300,99300,99100,186
|
|
20230810,093600,824462400,99300,99300,99300,99200,102
|
|
20230810,093500,814337800,99300,99200,99300,99200,151
|
|
20230810,093400,799352900,99300,99400,99400,99200,68
|
|
20230810,093300,792599900,99400,99400,99400,99300,24
|
|
20230810,093200,790215000,99200,99400,99500,99200,742
|
|
20230810,093100,716472100,99500,99600,99600,99500,118
|
|
20230810,093000,704727600,99600,99800,99800,99500,560
|
|
20230810,092900,648907600,99800,99700,99800,99700,15
|
|
20230810,092800,647410900,99700,99900,99900,99700,126
|
|
20230810,092700,634836900,99800,100300,100300,99800,192
|
|
20230810,092600,615669700,100300,99500,100300,99500,765
|
|
20230810,092500,539511600,99500,99500,99500,99400,34
|
|
20230810,092400,536129900,99500,99500,99500,99400,70
|
|
20230810,092300,529170900,99500,99400,99500,99400,70
|
|
20230810,092200,522212300,99500,99500,99500,99400,13
|
|
20230810,092100,520919300,99400,99400,99500,99400,17
|
|
20230810,092000,519228300,99400,99200,99400,99200,440
|
|
20230810,091900,475551800,99200,99300,99400,99200,243
|
|
20230810,091800,451430100,99300,99100,99400,99100,316
|
|
20230810,091700,420113700,99100,99500,99500,99000,250
|
|
20230810,091600,395312000,99400,99400,99500,99400,57
|
|
20230810,091500,389642300,99500,99400,99500,99200,830
|
|
20230810,091400,307209400,99500,99500,99500,99400,58
|
|
20230810,091300,301439200,99500,99900,99900,99500,252
|
|
20230810,091200,276343400,99900,99900,99900,99800,24
|
|
20230810,091100,273945900,100000,99700,100000,99700,38
|
|
20230810,091000,270148600,99700,99800,100400,99700,821
|
|
20230810,090900,188152000,99700,100100,100100,99700,91
|
|
20230810,090800,179066000,100100,100200,100200,100100,83
|
|
20230810,090700,170754400,100300,100400,100400,100200,166
|
|
20230810,090600,154107300,100300,100500,100500,100300,131
|
|
20230810,090500,140954500,100500,100400,100500,100400,66
|
|
20230810,090400,134323800,100400,100400,100500,100400,110
|
|
20230810,090300,123271900,100500,99900,100500,99900,681
|
|
20230810,090200,55157500,100000,99800,100000,99800,24
|
|
20230810,090100,52760800,99800,99800,99900,99500,146
|
|
20230810,090000,38190200,99800,100000,100000,99800,363
|