637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193400,39310416700,92100,92100,92100,92100,13734
|
|
20230811,193300,39310416700,92100,92100,92100,92100,0
|
|
20230811,193200,39310416700,92100,92100,92100,92100,0
|
|
20230811,193100,39310416700,92100,92100,92100,92100,0
|
|
20230811,193000,39310416700,92100,92100,92100,92100,0
|
|
20230811,192900,39310416700,92100,92100,92100,92100,0
|
|
20230811,192800,39310416700,92100,92100,92100,92100,0
|
|
20230811,192700,39310416700,92100,92100,92100,92100,0
|
|
20230811,192600,39310416700,92100,92100,92100,92100,0
|
|
20230811,192500,39310416700,92100,92100,92100,92100,0
|
|
20230811,192400,39310416700,92100,92100,92100,92100,0
|
|
20230811,192300,39310416700,92100,92100,92100,92100,0
|
|
20230811,192200,39310416700,92100,92100,92100,92100,0
|
|
20230811,192100,39310416700,92100,92100,92100,92100,0
|
|
20230811,192000,39310416700,92100,92100,92100,92100,0
|
|
20230811,191900,39310416700,92100,92100,92100,92100,0
|
|
20230811,191800,39310416700,92100,92100,92100,92100,0
|
|
20230811,191700,39310416700,92100,92100,92100,92100,0
|
|
20230811,191600,39310416700,92100,92100,92100,92100,0
|
|
20230811,191500,39310416700,92100,92100,92100,92100,0
|
|
20230811,191400,39310416700,92100,92100,92100,92100,0
|
|
20230811,191300,39310416700,92100,92100,92100,92100,0
|
|
20230811,191200,39310416700,92100,92100,92100,92100,0
|
|
20230811,191100,39310416700,92100,92100,92100,92100,0
|
|
20230811,191000,39310416700,92100,92100,92100,92100,0
|
|
20230811,190900,39310416700,92100,92100,92100,92100,0
|
|
20230811,190800,39310416700,92100,92100,92100,92100,0
|
|
20230811,190700,39310416700,92100,92100,92100,92100,0
|
|
20230811,190600,39310416700,92100,92100,92100,92100,0
|
|
20230811,190500,39310416700,92100,92100,92100,92100,0
|
|
20230811,190400,39310416700,92100,92100,92100,92100,13734
|
|
20230811,190300,39310416700,92100,92100,92100,92100,0
|
|
20230811,190200,39310416700,92100,92100,92100,92100,0
|
|
20230811,190100,39310416700,92100,92100,92100,92100,0
|
|
20230811,190000,39310416700,92100,92100,92100,92100,0
|
|
20230811,185900,39310416700,92100,92100,92100,92100,0
|
|
20230811,185800,39310416700,92100,92100,92100,92100,0
|
|
20230811,185700,39310416700,92100,92100,92100,92100,0
|
|
20230811,185600,39310416700,92100,92100,92100,92100,0
|
|
20230811,185500,39310416700,92100,92100,92100,92100,0
|
|
20230811,185400,39310416700,92100,92100,92100,92100,0
|
|
20230811,185300,39310416700,92100,92100,92100,92100,0
|
|
20230811,185200,39310416700,92100,92100,92100,92100,0
|
|
20230811,185100,39310416700,92100,92100,92100,92100,0
|
|
20230811,185000,39310416700,92100,92100,92100,92100,0
|
|
20230811,184900,39310416700,92100,92100,92100,92100,0
|
|
20230811,184800,39310416700,92100,92100,92100,92100,0
|
|
20230811,184700,39310416700,92100,92100,92100,92100,0
|
|
20230811,184600,39310416700,92100,92100,92100,92100,0
|
|
20230811,184500,39310416700,92100,92100,92100,92100,0
|
|
20230811,184400,39310416700,92100,92100,92100,92100,0
|
|
20230811,184300,39310416700,92100,92100,92100,92100,0
|
|
20230811,184200,39310416700,92100,92100,92100,92100,0
|
|
20230811,184100,39310416700,92100,92100,92100,92100,0
|
|
20230811,184000,39310416700,92100,92100,92100,92100,0
|
|
20230811,183900,39310416700,92100,92100,92100,92100,0
|
|
20230811,183800,39310416700,92100,92100,92100,92100,0
|
|
20230811,183700,39310416700,92100,92100,92100,92100,0
|
|
20230811,183600,39310416700,92100,92100,92100,92100,0
|
|
20230811,183500,39310416700,92100,92100,92100,92100,0
|
|
20230811,183400,39310416700,92100,92100,92100,92100,13734
|
|
20230811,183300,39310416700,92100,92100,92100,92100,0
|
|
20230811,183200,39310416700,92100,92100,92100,92100,0
|
|
20230811,183100,39310416700,92100,92100,92100,92100,0
|
|
20230811,183000,39310416700,92100,92100,92100,92100,0
|
|
20230811,182900,39310416700,92100,92100,92100,92100,0
|
|
20230811,182800,39310416700,92100,92100,92100,92100,0
|
|
20230811,182700,39310416700,92100,92100,92100,92100,0
|
|
20230811,182600,39310416700,92100,92100,92100,92100,0
|
|
20230811,182500,39310416700,92100,92100,92100,92100,0
|
|
20230811,182400,39310416700,92100,92100,92100,92100,0
|
|
20230811,182300,39310416700,92100,92100,92100,92100,0
|
|
20230811,182200,39310416700,92100,92100,92100,92100,0
|
|
20230811,182100,39310416700,92100,92100,92100,92100,0
|
|
20230811,182000,39310416700,92100,92100,92100,92100,0
|
|
20230811,181900,39310416700,92100,92100,92100,92100,0
|
|
20230811,181800,39310416700,92100,92100,92100,92100,0
|
|
20230811,181700,39310416700,92100,92100,92100,92100,0
|
|
20230811,181600,39310416700,92100,92100,92100,92100,0
|
|
20230811,181500,39310416700,92100,92100,92100,92100,0
|
|
20230811,181400,39310416700,92100,92100,92100,92100,0
|
|
20230811,181300,39310416700,92100,92100,92100,92100,0
|
|
20230811,181200,39310416700,92100,92100,92100,92100,0
|
|
20230811,181100,39310416700,92100,92100,92100,92100,0
|
|
20230811,181000,39310416700,92100,92100,92100,92100,0
|
|
20230811,180900,39310416700,92100,92100,92100,92100,0
|
|
20230811,180800,39310416700,92100,92100,92100,92100,0
|
|
20230811,180700,39310416700,92100,92100,92100,92100,0
|
|
20230811,180600,39310416700,92100,92100,92100,92100,0
|
|
20230811,180500,39310416700,92100,92100,92100,92100,0
|
|
20230811,180400,39310416700,92100,92100,92100,92100,13734
|
|
20230811,180300,39310416700,92100,92100,92100,92100,0
|
|
20230811,180200,39310416700,92100,92100,92100,92100,0
|
|
20230811,180100,39310416700,92100,92100,92100,92100,0
|
|
20230811,180000,39310416700,92100,92100,92100,92100,0
|
|
20230811,175900,39310416700,92100,92100,92100,92100,0
|
|
20230811,175800,39310416700,92100,92100,92100,92100,0
|
|
20230811,175700,39310416700,92100,92100,92100,92100,0
|
|
20230811,175600,39310416700,92100,92100,92100,92100,0
|
|
20230811,175500,39310416700,92100,92100,92100,92100,0
|
|
20230811,175400,39310416700,92100,92100,92100,92100,0
|
|
20230811,175300,39310416700,92100,92100,92100,92100,0
|
|
20230811,175200,39310416700,92100,92100,92100,92100,0
|
|
20230811,175100,39310416700,92100,92100,92100,92100,0
|
|
20230811,175000,39310416700,92100,92100,92100,92100,0
|
|
20230811,174900,39310416700,92100,92100,92100,92100,0
|
|
20230811,174800,39310416700,92100,92100,92100,92100,0
|
|
20230811,174700,39310416700,92100,92100,92100,92100,0
|
|
20230811,174600,39310416700,92100,92100,92100,92100,0
|
|
20230811,174500,39310416700,92100,92100,92100,92100,0
|
|
20230811,174400,39310416700,92100,92100,92100,92100,0
|
|
20230811,174300,39310416700,92100,92100,92100,92100,0
|
|
20230811,174200,39310416700,92100,92100,92100,92100,0
|
|
20230811,174100,39310416700,92100,92100,92100,92100,0
|
|
20230811,174000,39310416700,92100,92100,92100,92100,0
|
|
20230811,173900,39310416700,92100,92100,92100,92100,0
|
|
20230811,173800,39310416700,92100,92100,92100,92100,0
|
|
20230811,173700,39310416700,92100,92100,92100,92100,0
|
|
20230811,173600,39310416700,92100,92100,92100,92100,0
|
|
20230811,173500,39310416700,92100,92100,92100,92100,0
|
|
20230811,173400,39310416700,92100,92100,92100,92100,13734
|
|
20230811,173300,39310416700,92100,92100,92100,92100,0
|
|
20230811,173200,39310416700,92100,92100,92100,92100,0
|
|
20230811,173100,39310416700,92100,92100,92100,92100,0
|
|
20230811,173000,39310416700,92100,92100,92100,92100,0
|
|
20230811,172900,39310416700,92100,92100,92100,92100,0
|
|
20230811,172800,39310416700,92100,92100,92100,92100,0
|
|
20230811,172700,39310416700,92100,92100,92100,92100,0
|
|
20230811,172600,39310416700,92100,92100,92100,92100,0
|
|
20230811,172500,39310416700,92100,92100,92100,92100,0
|
|
20230811,172400,39310416700,92100,92100,92100,92100,0
|
|
20230811,172300,39310416700,92100,92100,92100,92100,0
|
|
20230811,172200,39310416700,92100,92100,92100,92100,0
|
|
20230811,172100,39310416700,92100,92100,92100,92100,0
|
|
20230811,172000,39310416700,92100,92100,92100,92100,0
|
|
20230811,171900,39310416700,92100,92100,92100,92100,0
|
|
20230811,171800,39310416700,92100,92100,92100,92100,0
|
|
20230811,171700,39310416700,92100,92100,92100,92100,0
|
|
20230811,171600,39310416700,92100,92100,92100,92100,0
|
|
20230811,171500,39310416700,92100,92100,92100,92100,0
|
|
20230811,171400,39310416700,92100,92100,92100,92100,0
|
|
20230811,171300,39310416700,92100,92100,92100,92100,0
|
|
20230811,171200,39310416700,92100,92100,92100,92100,0
|
|
20230811,171100,39310416700,92100,92100,92100,92100,0
|
|
20230811,171000,39310416700,92100,92100,92100,92100,0
|
|
20230811,170900,39310416700,92100,92100,92100,92100,0
|
|
20230811,170800,39310416700,92100,92100,92100,92100,0
|
|
20230811,170700,39310416700,92100,92100,92100,92100,0
|
|
20230811,170600,39310416700,92100,92100,92100,92100,0
|
|
20230811,170500,39310416700,92100,92100,92100,92100,0
|
|
20230811,170400,39310416700,92100,92100,92100,92100,13734
|
|
20230811,170300,39310416700,92100,92100,92100,92100,0
|
|
20230811,170200,39310416700,92100,92100,92100,92100,0
|
|
20230811,170100,39310416700,92100,92100,92100,92100,0
|
|
20230811,170000,39310416700,92100,92100,92100,92100,0
|
|
20230811,165900,39310416700,92100,92100,92100,92100,0
|
|
20230811,165800,39310416700,92100,92100,92100,92100,0
|
|
20230811,165700,39310416700,92100,92100,92100,92100,0
|
|
20230811,165600,39310416700,92100,92100,92100,92100,0
|
|
20230811,165500,39310416700,92100,92100,92100,92100,0
|
|
20230811,165400,39310416700,92100,92100,92100,92100,0
|
|
20230811,165300,39310416700,92100,92100,92100,92100,0
|
|
20230811,165200,39310416700,92100,92100,92100,92100,0
|
|
20230811,165100,39310416700,92100,92100,92100,92100,0
|
|
20230811,165000,39310416700,92100,92100,92100,92100,0
|
|
20230811,164900,39310416700,92100,92100,92100,92100,0
|
|
20230811,164800,39310416700,92100,92100,92100,92100,0
|
|
20230811,164700,39310416700,92100,92100,92100,92100,0
|
|
20230811,164600,39310416700,92100,92100,92100,92100,0
|
|
20230811,164500,39310416700,92100,92100,92100,92100,0
|
|
20230811,164400,39310416700,92100,92100,92100,92100,0
|
|
20230811,164300,39310416700,92100,92100,92100,92100,0
|
|
20230811,164200,39310416700,92100,92100,92100,92100,0
|
|
20230811,164100,39310416700,92100,92100,92100,92100,0
|
|
20230811,164000,39310416700,92100,92100,92100,92100,0
|
|
20230811,163900,39310416700,92100,92100,92100,92100,0
|
|
20230811,163800,39310416700,92100,92100,92100,92100,0
|
|
20230811,163700,39310416700,92100,92100,92100,92100,0
|
|
20230811,163600,39310416700,92100,92100,92100,92100,0
|
|
20230811,163500,39310416700,92100,92100,92100,92100,0
|
|
20230811,163400,39310416700,92100,92100,92100,92100,13734
|
|
20230811,163300,39310416700,92100,92100,92100,92100,0
|
|
20230811,163200,39310416700,92100,92100,92100,92100,0
|
|
20230811,163100,39310416700,92100,92100,92100,92100,0
|
|
20230811,163000,39310416700,92100,92100,92100,92100,0
|
|
20230811,162900,39310416700,92100,92100,92100,92100,0
|
|
20230811,162800,39310416700,92100,92100,92100,92100,0
|
|
20230811,162700,39310416700,92100,92100,92100,92100,0
|
|
20230811,162600,39310416700,92100,92100,92100,92100,0
|
|
20230811,162500,39310416700,92100,92100,92100,92100,0
|
|
20230811,162400,39310416700,92100,92100,92100,92100,0
|
|
20230811,162300,39310416700,92100,92100,92100,92100,0
|
|
20230811,162200,39310416700,92100,92100,92100,92100,0
|
|
20230811,162100,39310416700,92100,92100,92100,92100,0
|
|
20230811,162000,39310416700,92100,92100,92100,92100,0
|
|
20230811,161900,39310416700,92100,92100,92100,92100,0
|
|
20230811,161800,39310416700,92100,92100,92100,92100,0
|
|
20230811,161700,39310416700,92100,92100,92100,92100,0
|
|
20230811,161600,39310416700,92100,92100,92100,92100,0
|
|
20230811,161500,39310416700,92100,92100,92100,92100,0
|
|
20230811,161400,39310416700,92100,92100,92100,92100,0
|
|
20230811,161300,39310416700,92100,92100,92100,92100,0
|
|
20230811,161200,39310416700,92100,92100,92100,92100,0
|
|
20230811,161100,39310416700,92100,92100,92100,92100,0
|
|
20230811,161000,39310416700,92100,92100,92100,92100,0
|
|
20230811,160900,39310416700,92100,92100,92100,92100,0
|
|
20230811,160800,39310416700,92100,92100,92100,92100,0
|
|
20230811,160700,39310416700,92100,92100,92100,92100,0
|
|
20230811,160600,39310416700,92100,92100,92100,92100,0
|
|
20230811,160500,39310416700,92100,92100,92100,92100,0
|
|
20230811,160400,39310416700,92100,92100,92100,92100,13734
|
|
20230811,160300,39310416700,92100,92100,92100,92100,0
|
|
20230811,160200,39310416700,92100,92100,92100,92100,0
|
|
20230811,160100,39310416700,92100,92100,92100,92100,0
|
|
20230811,160000,39310416700,92100,92100,92100,92100,0
|
|
20230811,155900,39310416700,92100,92100,92100,92100,0
|
|
20230811,155800,39310416700,92100,92100,92100,92100,0
|
|
20230811,155700,39310416700,92100,92100,92100,92100,0
|
|
20230811,155600,39310416700,92100,92100,92100,92100,0
|
|
20230811,155500,39310416700,92100,92100,92100,92100,0
|
|
20230811,155400,39310416700,92100,92100,92100,92100,0
|
|
20230811,155300,39310416700,92100,92100,92100,92100,0
|
|
20230811,155200,39310416700,92100,92100,92100,92100,0
|
|
20230811,155100,39310416700,92100,92100,92100,92100,0
|
|
20230811,155000,39310416700,92100,92100,92100,92100,0
|
|
20230811,154900,39310416700,92100,92100,92100,92100,0
|
|
20230811,154800,39310416700,92100,92100,92100,92100,0
|
|
20230811,154700,39310416700,92100,92100,92100,92100,0
|
|
20230811,154600,39310416700,92100,92100,92100,92100,0
|
|
20230811,154500,39310416700,92100,92100,92100,92100,0
|
|
20230811,154400,39310416700,92100,92100,92100,92100,0
|
|
20230811,154300,39310416700,92100,92100,92100,92100,0
|
|
20230811,154200,39310416700,92100,92100,92100,92100,0
|
|
20230811,154100,39310416700,92100,92100,92100,92100,0
|
|
20230811,154000,39310416700,92100,92100,92100,92100,0
|
|
20230811,153900,39310416700,92100,92100,92100,92100,0
|
|
20230811,153800,39310416700,92100,92100,92100,92100,0
|
|
20230811,153700,39310416700,92100,92100,92100,92100,0
|
|
20230811,153600,39310416700,92100,92100,92100,92100,0
|
|
20230811,153500,39310416700,92100,92100,92100,92100,0
|
|
20230811,153400,39310416700,92100,92100,92100,92100,13734
|
|
20230811,153300,39310416700,92100,92100,92100,92100,0
|
|
20230811,153200,39310416700,92100,92100,92100,92100,0
|
|
20230811,153100,39310416700,92100,92100,92100,92100,0
|
|
20230811,153000,39310416700,92100,92100,92100,92100,13734
|
|
20230811,152900,38045515300,92100,92100,92100,92100,0
|
|
20230811,152800,38045515300,92100,92100,92100,92100,0
|
|
20230811,152700,38045515300,92100,92100,92100,92100,0
|
|
20230811,152600,38045515300,92100,92100,92100,92100,0
|
|
20230811,152500,38045515300,92100,92100,92100,92100,0
|
|
20230811,152400,38045515300,92100,92100,92100,92100,0
|
|
20230811,152300,38045515300,92100,92100,92100,92100,0
|
|
20230811,152200,38045515300,92100,92100,92100,92100,0
|
|
20230811,152100,38045515300,92100,92100,92100,92100,0
|
|
20230811,152000,38045515300,92100,92100,92100,92100,0
|
|
20230811,151900,38045515300,92100,92100,92400,92000,4500
|
|
20230811,151800,37630521700,92100,92100,92200,92100,551
|
|
20230811,151700,37579739600,92100,92100,92200,92000,1369
|
|
20230811,151600,37453653500,92200,92300,92300,92100,1302
|
|
20230811,151500,37333622400,92300,92200,92300,92200,772
|
|
20230811,151400,37262409700,92200,92300,92400,92200,1289
|
|
20230811,151300,37143455500,92400,92500,92500,92400,1046
|
|
20230811,151200,37046800400,92500,92400,92500,92400,737
|
|
20230811,151100,36978653100,92400,92400,92500,92300,608
|
|
20230811,151000,36922490100,92400,92300,92500,92200,4552
|
|
20230811,150900,36501982600,92200,92200,92300,92200,522
|
|
20230811,150800,36453839200,92200,92200,92300,92200,270
|
|
20230811,150700,36428940200,92200,92300,92300,92200,723
|
|
20230811,150600,36362212600,92200,92300,92400,92200,531
|
|
20230811,150500,36313195000,92300,92400,92400,92300,831
|
|
20230811,150400,36236478800,92400,92500,92500,92300,852
|
|
20230811,150300,36157745700,92400,92400,92500,92400,153
|
|
20230811,150200,36143606800,92400,92400,92500,92300,627
|
|
20230811,150100,36085665500,92500,92400,92500,92400,364
|
|
20230811,150000,36052021000,92400,92400,92500,92400,249
|
|
20230811,145900,36029005400,92400,92400,92500,92300,469
|
|
20230811,145800,35985657700,92400,92300,92500,92300,1158
|
|
20230811,145700,35878613300,92400,92400,92400,92300,974
|
|
20230811,145600,35788636000,92300,92400,92400,92300,1246
|
|
20230811,145500,35673593400,92400,92300,92400,92300,796
|
|
20230811,145400,35600051600,92400,92300,92400,92300,221
|
|
20230811,145300,35579637300,92400,92300,92500,92300,599
|
|
20230811,145200,35524282000,92400,92200,92400,92200,1262
|
|
20230811,145100,35407751400,92300,92200,92300,92200,395
|
|
20230811,145000,35371305400,92200,92200,92300,92200,282
|
|
20230811,144900,35345292100,92200,92000,92300,92000,600
|
|
20230811,144800,35289991500,92000,92100,92200,92000,333
|
|
20230811,144700,35259326100,92200,92000,92200,92000,297
|
|
20230811,144600,35231983400,92100,92200,92200,92000,437
|
|
20230811,144500,35191736800,92200,92200,92200,92000,530
|
|
20230811,144400,35142928100,92200,92100,92200,91900,976
|
|
20230811,144300,35052985700,92200,91800,92200,91700,3294
|
|
20230811,144200,34750333300,91900,91900,92000,91900,501
|
|
20230811,144100,34704281100,92000,92000,92000,91900,1124
|
|
20230811,144000,34600954600,92000,92100,92100,91900,2381
|
|
20230811,143900,34381879500,92100,92000,92100,91900,1879
|
|
20230811,143800,34209047700,91900,92300,92300,91900,8445
|
|
20230811,143700,33431105900,92300,92300,92500,92300,801
|
|
20230811,143600,33357086000,92300,92500,92500,92300,557
|
|
20230811,143500,33305609300,92400,92400,92500,92400,209
|
|
20230811,143400,33286289200,92400,92400,92500,92300,736
|
|
20230811,143300,33218276800,92400,92500,92500,92300,1109
|
|
20230811,143200,33115790300,92600,92400,92600,92400,1321
|
|
20230811,143100,32993589700,92500,92500,92500,92400,538
|
|
20230811,143000,32943829400,92500,92400,92500,92400,119
|
|
20230811,142900,32932828700,92500,92300,92500,92300,488
|
|
20230811,142800,32887736700,92300,92400,92500,92300,564
|
|
20230811,142700,32835609500,92400,92400,92500,92400,473
|
|
20230811,142600,32791859700,92400,92400,92500,92400,1689
|
|
20230811,142500,32635684800,92400,92300,92400,92300,1365
|
|
20230811,142400,32509572300,92300,92300,92400,92300,1369
|
|
20230811,142300,32383208500,92400,92400,92500,92300,939
|
|
20230811,142200,32296428900,92500,92400,92500,92400,207
|
|
20230811,142100,32277295300,92400,92400,92500,92400,210
|
|
20230811,142000,32257881700,92400,92400,92500,92400,394
|
|
20230811,141900,32221462800,92500,92500,92600,92400,521
|
|
20230811,141800,32173268300,92500,92500,92500,92500,948
|
|
20230811,141700,32085578300,92500,92300,92500,92300,1259
|
|
20230811,141600,31969186400,92300,92400,92500,92300,686
|
|
20230811,141500,31905799000,92400,92500,92600,92400,464
|
|
20230811,141400,31862881800,92500,92500,92600,92500,435
|
|
20230811,141300,31822644200,92500,92500,92600,92400,653
|
|
20230811,141200,31762241400,92500,92500,92600,92500,200
|
|
20230811,141100,31743730400,92600,92500,92600,92400,587
|
|
20230811,141000,31689427700,92500,92500,92600,92500,1631
|
|
20230811,140900,31538531300,92600,92500,92600,92500,396
|
|
20230811,140800,31501881000,92500,92500,92600,92500,399
|
|
20230811,140700,31464961100,92600,92500,92600,92400,1252
|
|
20230811,140600,31349152200,92500,92500,92600,92400,1581
|
|
20230811,140500,31202964400,92600,92700,92700,92500,1114
|
|
20230811,140400,31099821100,92600,92600,92700,92600,902
|
|
20230811,140300,31016287400,92700,92600,92700,92500,1185
|
|
20230811,140200,30906551900,92600,92500,92600,92500,1816
|
|
20230811,140100,30738399300,92500,92500,92600,92500,659
|
|
20230811,140000,30677426100,92500,92500,92600,92400,1921
|
|
20230811,135900,30499737700,92500,92600,92600,92400,918
|
|
20230811,135800,30414812900,92600,92500,92600,92500,767
|
|
20230811,135700,30343825000,92500,92600,92700,92500,3841
|
|
20230811,135600,29988064700,92600,92100,92700,92000,21763
|
|
20230811,135500,27977183200,92000,92000,92100,91900,278
|
|
20230811,135400,27951602000,92000,92100,92100,92000,237
|
|
20230811,135300,27929797400,92000,91900,92100,91900,525
|
|
20230811,135200,27881488500,91900,92100,92100,91900,155
|
|
20230811,135100,27867224400,92100,92100,92100,92000,480
|
|
20230811,135000,27823052200,92100,92100,92200,92100,295
|
|
20230811,134900,27795874300,92100,92100,92200,92000,1939
|
|
20230811,134800,27617285300,92100,92100,92100,91900,519
|
|
20230811,134700,27569528900,92000,92000,92100,92000,204
|
|
20230811,134600,27550760300,92000,92000,92000,92000,362
|
|
20230811,134500,27517456300,92000,92000,92100,91900,612
|
|
20230811,134400,27461143800,92000,92000,92000,91900,795
|
|
20230811,134300,27388003900,92000,91900,92000,91900,26
|
|
20230811,134200,27385614100,91900,91900,91900,91900,241
|
|
20230811,134100,27363466200,91900,91900,92000,91900,1203
|
|
20230811,134000,27252850400,91900,91900,91900,91800,55
|
|
20230811,133900,27247796200,91900,91900,92000,91800,217
|
|
20230811,133800,27227859100,91800,91700,91800,91700,2137
|
|
20230811,133700,27031712400,91700,91700,91700,91700,222
|
|
20230811,133600,27011355000,91700,91700,91700,91700,297
|
|
20230811,133500,26984120100,91700,91700,91700,91600,2598
|
|
20230811,133400,26745899700,91700,91800,91800,91700,554
|
|
20230811,133300,26695091900,91800,91800,91800,91800,635
|
|
20230811,133200,26636798900,91700,91700,91800,91700,159
|
|
20230811,133100,26622217500,91700,91800,91800,91700,68
|
|
20230811,133000,26615981700,91800,91700,91800,91700,255
|
|
20230811,132900,26592577800,91800,91800,91800,91700,171
|
|
20230811,132800,26576886300,91800,91800,91800,91700,1151
|
|
20230811,132700,26471324700,91800,91900,91900,91800,850
|
|
20230811,132600,26393293700,91900,91900,91900,91800,322
|
|
20230811,132500,26363702700,91900,92000,92000,91900,205
|
|
20230811,132400,26344844900,92000,91900,92100,91800,402
|
|
20230811,132300,26307866100,91800,91700,91800,91700,493
|
|
20230811,132200,26262632000,91700,91700,91700,91600,345
|
|
20230811,132100,26231012600,91700,91600,91700,91600,2216
|
|
20230811,132000,26028023500,91600,91600,91700,91600,131
|
|
20230811,131900,26016018100,91600,91700,91700,91600,226
|
|
20230811,131800,25995315000,91800,91800,91800,91600,2138
|
|
20230811,131700,25799366500,91800,91800,91900,91800,534
|
|
20230811,131600,25750343300,91800,92000,92000,91800,810
|
|
20230811,131500,25675905500,92000,92200,92200,92000,715
|
|
20230811,131400,25610065500,92200,92200,92200,92100,291
|
|
20230811,131300,25583238200,92200,92100,92200,92100,581
|
|
20230811,131200,25529707500,92200,92100,92200,92100,1011
|
|
20230811,131100,25436503700,92100,92100,92100,92100,324
|
|
20230811,131000,25406663300,92100,92000,92100,91800,894
|
|
20230811,130900,25324407200,92000,92000,92100,92000,345
|
|
20230811,130800,25292666700,92000,92100,92100,91900,789
|
|
20230811,130700,25220089300,92200,92100,92200,92000,713
|
|
20230811,130600,25154426200,92100,92200,92200,92100,1139
|
|
20230811,130500,25049518100,92200,92200,92300,92200,1058
|
|
20230811,130400,24951915100,92300,92200,92300,92200,433
|
|
20230811,130300,24911986000,92200,92200,92200,92100,1151
|
|
20230811,130200,24805863900,92200,92200,92300,92200,727
|
|
20230811,130100,24738818300,92100,92200,92300,92100,1423
|
|
20230811,130000,24607619500,92300,92000,92300,91900,7964
|
|
20230811,125900,23874102500,91900,91900,92000,91900,1117
|
|
20230811,125800,23771440000,91900,91900,91900,91800,632
|
|
20230811,125700,23713366300,91900,92000,92000,91900,531
|
|
20230811,125600,23664562600,91900,91900,92000,91800,1118
|
|
20230811,125500,23561817900,91800,91700,91800,91700,516
|
|
20230811,125400,23514451500,91700,91500,91700,91500,34
|
|
20230811,125300,23511333900,91700,91500,91700,91500,178
|
|
20230811,125200,23495031600,91500,91700,91700,91500,193
|
|
20230811,125100,23477353900,91600,91700,91700,91600,343
|
|
20230811,125000,23445930100,91700,91700,91700,91600,419
|
|
20230811,124900,23407512800,91700,91600,91700,91600,245
|
|
20230811,124800,23385069600,91700,91700,91700,91600,207
|
|
20230811,124700,23366100300,91700,91700,91700,91700,83
|
|
20230811,124600,23358489200,91700,91700,91800,91700,129
|
|
20230811,124500,23346653700,91700,91600,91800,91500,455
|
|
20230811,124400,23304943000,91500,91700,91700,91500,260
|
|
20230811,124300,23281150000,91700,91500,91700,91500,442
|
|
20230811,124200,23240671700,91400,91400,91400,91400,0
|
|
20230811,124100,23240671700,91400,91500,91500,91400,306
|
|
20230811,124000,23212673000,91500,91400,91500,91400,48
|
|
20230811,123900,23208285400,91400,91400,91500,91400,557
|
|
20230811,123800,23157354300,91400,91600,91600,91400,674
|
|
20230811,123700,23095678600,91500,91600,91600,91500,163
|
|
20230811,123600,23080752300,91600,91600,91600,91600,55
|
|
20230811,123500,23075714300,91500,91600,91700,91500,114
|
|
20230811,123400,23065272800,91600,91500,91600,91400,877
|
|
20230811,123300,22985070200,91600,91500,91600,91500,916
|
|
20230811,123200,22901255500,91600,91600,91700,91600,231
|
|
20230811,123100,22880094900,91600,91700,91700,91500,453
|
|
20230811,123000,22838599800,91700,91700,91800,91600,385
|
|
20230811,122900,22803298800,91700,91600,91700,91600,860
|
|
20230811,122800,22724459500,91600,91700,91700,91600,53
|
|
20230811,122700,22719602000,91700,91700,91800,91700,47
|
|
20230811,122600,22715291400,91700,91700,91800,91700,291
|
|
20230811,122500,22688606600,91700,91800,91900,91700,331
|
|
20230811,122400,22658222900,91800,91800,91800,91800,35
|
|
20230811,122300,22655009900,91800,91800,91900,91800,171
|
|
20230811,122200,22639311300,91800,91800,91800,91800,105
|
|
20230811,122100,22629672300,91800,91900,91900,91800,45
|
|
20230811,122000,22625540400,91900,91800,91900,91800,179
|
|
20230811,121900,22609108100,91800,91800,91900,91800,324
|
|
20230811,121800,22579364800,91700,91800,91900,91700,226
|
|
20230811,121700,22558614600,91800,91800,91800,91800,28
|
|
20230811,121600,22556044200,91700,91700,91700,91700,363
|
|
20230811,121500,22522757100,91700,91800,91800,91700,76
|
|
20230811,121400,22515787300,91800,91900,91900,91800,708
|
|
20230811,121300,22450770900,91900,92000,92000,91800,174
|
|
20230811,121200,22434791800,91900,92000,92000,91900,253
|
|
20230811,121100,22411540000,92000,91900,92000,91900,2360
|
|
20230811,121000,22194623200,91900,91900,91900,91800,357
|
|
20230811,120900,22161849600,91900,91800,91900,91800,79
|
|
20230811,120800,22154592300,91900,91700,91900,91700,192
|
|
20230811,120700,22136968900,91700,91700,91700,91600,73
|
|
20230811,120600,22130274900,91700,91700,91800,91600,275
|
|
20230811,120500,22105056800,91700,91700,91800,91600,362
|
|
20230811,120400,22071873500,91700,91500,91700,91500,341
|
|
20230811,120300,22040622300,91500,91600,91700,91500,125
|
|
20230811,120200,22029173500,91600,91700,91700,91600,107
|
|
20230811,120100,22019371500,91600,91700,91700,91600,110
|
|
20230811,120000,22009295000,91600,91600,91700,91600,473
|
|
20230811,115900,21965965800,91600,91700,91700,91600,555
|
|
20230811,115800,21915116200,91700,91500,91800,91500,264
|
|
20230811,115700,21890912300,91600,91500,91700,91400,1079
|
|
20230811,115600,21792163100,91500,91500,91600,91500,286
|
|
20230811,115500,21765986900,91500,91700,91700,91500,432
|
|
20230811,115400,21726431300,91700,91800,91800,91700,188
|
|
20230811,115300,21709189900,91800,91700,91900,91700,334
|
|
20230811,115200,21678550400,91700,91800,91900,91700,282
|
|
20230811,115100,21652659300,91700,91800,91800,91700,143
|
|
20230811,115000,21639534400,91800,91900,92000,91600,1374
|
|
20230811,114900,21513306700,91900,91900,91900,91900,950
|
|
20230811,114800,21426001700,91900,91800,91900,91800,93
|
|
20230811,114700,21417463400,91800,91900,91900,91800,112
|
|
20230811,114600,21407181100,91800,91900,91900,91800,487
|
|
20230811,114500,21362471700,91900,91800,91900,91800,112
|
|
20230811,114400,21352183000,91800,92000,92000,91800,212
|
|
20230811,114300,21332694600,92000,91900,92000,91900,50
|
|
20230811,114200,21328099100,91900,91700,91900,91700,522
|
|
20230811,114100,21280163000,91700,91900,91900,91700,490
|
|
20230811,114000,21235202500,91900,92000,92000,91900,384
|
|
20230811,113900,21199912000,92000,92100,92100,91900,131
|
|
20230811,113800,21187859900,92000,92000,92100,92000,448
|
|
20230811,113700,21146642200,92000,92000,92100,92000,163
|
|
20230811,113600,21131643700,92000,92000,92100,91900,690
|
|
20230811,113500,21068163300,92000,92100,92100,92000,1292
|
|
20230811,113400,20949237200,92100,92100,92200,92100,239
|
|
20230811,113300,20927218600,92100,92000,92200,92000,915
|
|
20230811,113200,20842945800,92000,92000,92000,92000,360
|
|
20230811,113100,20809825800,92000,92100,92100,92000,1044
|
|
20230811,113000,20713699400,92100,91800,92100,91800,885
|
|
20230811,112900,20632295600,91800,91600,91800,91600,270
|
|
20230811,112800,20607528100,91600,91500,91600,91500,480
|
|
20230811,112700,20563585100,91500,91500,91500,91400,337
|
|
20230811,112600,20532758800,91500,91600,91600,91400,1475
|
|
20230811,112500,20397795000,91600,91600,91700,91500,339
|
|
20230811,112400,20366742700,91600,91600,91700,91500,747
|
|
20230811,112300,20298319300,91600,91600,91800,91600,312
|
|
20230811,112200,20269727900,91700,91700,91800,91600,605
|
|
20230811,112100,20214252100,91800,91900,91900,91700,2335
|
|
20230811,112000,19999899700,91900,91800,91900,91800,302
|
|
20230811,111900,19972173700,91800,91900,92000,91800,4402
|
|
20230811,111800,19567841700,91900,92000,92000,91900,1067
|
|
20230811,111700,19469757600,92100,92200,92200,91900,2910
|
|
20230811,111600,19202120700,92100,92100,92200,92100,459
|
|
20230811,111500,19159844400,92100,91900,92200,91900,3588
|
|
20230811,111400,18829543800,91900,92000,92000,91900,384
|
|
20230811,111300,18794218900,91900,92000,92000,91900,615
|
|
20230811,111200,18737697300,92000,92100,92100,91900,476
|
|
20230811,111100,18693903900,92000,92100,92100,92000,588
|
|
20230811,111000,18639767900,92100,92000,92200,92000,4666
|
|
20230811,110900,18209802200,92000,91800,92000,91800,1959
|
|
20230811,110800,18029649300,91900,91800,91900,91800,583
|
|
20230811,110700,17976111500,91800,91700,92000,91700,466
|
|
20230811,110600,17933308500,91800,91500,91800,91500,584
|
|
20230811,110500,17879792800,91500,91700,91700,91500,496
|
|
20230811,110400,17834367200,91700,91800,91900,91700,845
|
|
20230811,110300,17756826300,91800,91600,91800,91600,551
|
|
20230811,110200,17706284400,91500,91600,91700,91500,468
|
|
20230811,110100,17663460600,91600,91500,91600,91400,524
|
|
20230811,110000,17615521100,91500,91700,91700,91500,2050
|
|
20230811,105900,17427876600,91600,91600,91700,91600,602
|
|
20230811,105800,17372703000,91700,91600,91700,91500,857
|
|
20230811,105700,17294199200,91600,91800,91800,91600,413
|
|
20230811,105600,17256342400,91800,91900,92000,91800,1821
|
|
20230811,105500,17089085300,91900,91900,92000,91900,1690
|
|
20230811,105400,16933665000,92000,92200,92200,91800,2822
|
|
20230811,105300,16674015000,92200,92200,92300,92100,4115
|
|
20230811,105200,16294562700,92200,91600,92200,91500,18363
|
|
20230811,105100,14606974500,91500,91500,91600,91500,500
|
|
20230811,105000,14561194600,91500,91600,91600,91500,541
|
|
20230811,104900,14511658200,91600,91700,91700,91600,1200
|
|
20230811,104800,14401737900,91700,91600,91700,91500,2071
|
|
20230811,104700,14211981600,91600,91300,91700,91200,6592
|
|
20230811,104600,13608919500,91200,91400,91400,91200,1419
|
|
20230811,104500,13479360900,91300,91200,91300,91100,1563
|
|
20230811,104400,13336724100,91100,91100,91200,91000,182
|
|
20230811,104300,13320137100,91000,91100,91100,91000,330
|
|
20230811,104200,13290078700,91100,91100,91200,91100,346
|
|
20230811,104100,13258532800,91300,91000,91300,90900,1815
|
|
20230811,104000,13093074000,90900,90800,90900,90800,658
|
|
20230811,103900,13033287300,90800,90800,90800,90500,61
|
|
20230811,103800,13027755400,90600,90700,90800,90600,590
|
|
20230811,103700,12974240100,90700,90700,90700,90700,151
|
|
20230811,103600,12960544400,90800,90700,90800,90700,155
|
|
20230811,103500,12946478800,90800,90700,90800,90600,530
|
|
20230811,103400,12898378000,90700,90600,90700,90500,628
|
|
20230811,103300,12841502100,90600,90600,90700,90500,461
|
|
20230811,103200,12799738900,90800,90700,90800,90600,301
|
|
20230811,103100,12772441000,90700,90500,90700,90400,276
|
|
20230811,103000,12747430400,90500,90300,90500,90300,336
|
|
20230811,102900,12717052900,90300,90400,90400,90300,341
|
|
20230811,102800,12686252300,90400,90400,90500,90400,102
|
|
20230811,102700,12677031300,90500,90500,90500,90400,76
|
|
20230811,102600,12670154400,90400,90300,90400,90200,629
|
|
20230811,102500,12613353600,90300,90400,90400,90300,313
|
|
20230811,102400,12585088300,90400,90400,90500,90300,851
|
|
20230811,102300,12508220200,90300,90400,90500,90300,708
|
|
20230811,102200,12444248400,90300,90400,90500,90300,1500
|
|
20230811,102100,12308740500,90400,90500,90600,90400,856
|
|
20230811,102000,12231337400,90500,90500,90500,90300,2234
|
|
20230811,101900,12029286800,90600,90600,90700,90600,905
|
|
20230811,101800,11947293600,90700,90700,90700,90600,187
|
|
20230811,101700,11930332800,90600,90700,90800,90600,932
|
|
20230811,101600,11845823600,90700,90800,90900,90700,540
|
|
20230811,101500,11796787600,90800,90900,90900,90800,479
|
|
20230811,101400,11753254000,90800,90800,90900,90700,685
|
|
20230811,101300,11691052000,90800,90900,90900,90800,847
|
|
20230811,101200,11614134300,90900,90900,90900,90900,419
|
|
20230811,101100,11576047200,91000,90900,91000,90900,65
|
|
20230811,101000,11570138300,90800,90900,91000,90800,1189
|
|
20230811,100900,11462065200,90900,91000,91000,90900,415
|
|
20230811,100800,11424341500,91000,91000,91000,90900,934
|
|
20230811,100700,11339411200,91000,91000,91000,90900,104
|
|
20230811,100600,11329947500,91000,91000,91000,90900,1225
|
|
20230811,100500,11218474000,91000,91200,91200,91000,1374
|
|
20230811,100400,11093348800,91100,91100,91200,91100,195
|
|
20230811,100300,11075583100,91100,91200,91200,91100,105
|
|
20230811,100200,11066009500,91200,91400,91400,91100,2051
|
|
20230811,100100,10878916100,91300,91300,91400,91200,372
|
|
20230811,100000,10844953300,91300,91200,91300,91200,266
|
|
20230811,095900,10820676700,91200,91200,91300,91100,352
|
|
20230811,095800,10788570500,91200,91100,91200,91000,159
|
|
20230811,095700,10774087900,91100,91000,91100,91000,132
|
|
20230811,095600,10762067500,91000,91300,91400,91000,757
|
|
20230811,095500,10693028000,91300,91200,91400,91200,1500
|
|
20230811,095400,10556188500,91200,91300,91400,91200,893
|
|
20230811,095300,10474608600,91500,91500,91500,91200,1056
|
|
20230811,095200,10378102500,91500,91400,91600,91200,2701
|
|
20230811,095100,10131056400,91400,91400,91500,91300,1806
|
|
20230811,095000,9966112300,91400,91300,91400,91300,854
|
|
20230811,094900,9888084400,91300,91000,91300,91000,734
|
|
20230811,094800,9821200100,91000,90900,91000,90900,403
|
|
20230811,094700,9784556500,91000,91200,91300,90900,1733
|
|
20230811,094600,9626768900,91300,91300,91400,91100,2173
|
|
20230811,094500,9428525800,91400,91500,91600,91200,2994
|
|
20230811,094400,9154768600,91500,91000,91800,91000,7476
|
|
20230811,094300,8471215800,91100,91000,91100,91000,774
|
|
20230811,094200,8400710300,91100,90900,91100,90800,1747
|
|
20230811,094100,8241760400,90900,90900,91000,90800,343
|
|
20230811,094000,8210579600,90900,91000,91000,90900,1448
|
|
20230811,093900,8078854100,91000,90900,91100,90900,1950
|
|
20230811,093800,7901380800,90900,90400,90900,90300,1730
|
|
20230811,093700,7744554000,90300,90400,90900,90300,1314
|
|
20230811,093600,7625710400,90400,90100,90500,90100,1674
|
|
20230811,093500,7474650200,90100,90300,90300,89900,1791
|
|
20230811,093400,7313438800,90300,90200,90300,90200,616
|
|
20230811,093300,7257868600,90200,90200,90400,90200,964
|
|
20230811,093200,7170878800,90100,90200,90300,90100,1425
|
|
20230811,093100,7042381400,90200,90500,90600,90200,1021
|
|
20230811,093000,6950073300,90500,90500,90600,90400,2260
|
|
20230811,092900,6745402200,90500,90600,90600,90400,546
|
|
20230811,092800,6695988000,90600,90500,90800,90500,1193
|
|
20230811,092700,6587929600,90500,90800,90800,90500,1196
|
|
20230811,092600,6479492500,90700,90700,90800,90600,702
|
|
20230811,092500,6415828000,90700,90900,90900,90700,592
|
|
20230811,092400,6362089400,90800,90700,90900,90700,1259
|
|
20230811,092300,6247809500,90800,90900,90900,90700,1422
|
|
20230811,092200,6118684900,90900,90500,90900,90400,949
|
|
20230811,092100,6032640500,90500,90100,90600,90000,1028
|
|
20230811,092000,5939777400,90100,90400,90400,90100,528
|
|
20230811,091900,5892112800,90300,90200,90300,89700,1018
|
|
20230811,091800,5800337000,89700,89700,90000,89600,2283
|
|
20230811,091700,5595580700,89700,89800,89800,89500,5849
|
|
20230811,091600,5071318500,89800,90200,90200,89800,5190
|
|
20230811,091500,4604605400,90100,90300,90300,90100,4115
|
|
20230811,091400,4233574100,90500,90200,90500,90200,1329
|
|
20230811,091300,4113608000,90200,90500,90600,90200,5894
|
|
20230811,091200,3581490700,90600,90800,90800,90500,681
|
|
20230811,091100,3519784800,90900,90300,90900,90200,1590
|
|
20230811,091000,3376050300,90300,90800,90900,90200,6208
|
|
20230811,090900,2814627000,90800,90800,90900,90800,1344
|
|
20230811,090800,2692584300,90900,91000,91100,90600,2705
|
|
20230811,090700,2446996900,91000,91100,91400,90900,3132
|
|
20230811,090600,2161425900,91100,90600,91100,90600,2168
|
|
20230811,090500,1964498500,90600,90700,90700,90500,1207
|
|
20230811,090400,1855185900,90600,90300,90600,90300,1418
|
|
20230811,090300,1726960400,90400,90300,90400,90200,2438
|
|
20230811,090200,1506830600,90300,90700,90800,90300,4258
|
|
20230811,090100,1121414000,90700,90800,90900,90500,1861
|
|
20230811,090000,952583300,90700,91400,91400,90700,10422
|