637 lines
35 KiB
CSV
637 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193400,103520756400,83600,83600,83600,83600,22618
|
|
20230814,193300,103520756400,83600,83600,83600,83600,0
|
|
20230814,193200,103520756400,83600,83600,83600,83600,0
|
|
20230814,193100,103520756400,83600,83600,83600,83600,0
|
|
20230814,193000,103520756400,83600,83600,83600,83600,0
|
|
20230814,192900,103520756400,83600,83600,83600,83600,0
|
|
20230814,192800,103520756400,83600,83600,83600,83600,0
|
|
20230814,192700,103520756400,83600,83600,83600,83600,0
|
|
20230814,192600,103520756400,83600,83600,83600,83600,0
|
|
20230814,192500,103520756400,83600,83600,83600,83600,0
|
|
20230814,192400,103520756400,83600,83600,83600,83600,0
|
|
20230814,192300,103520756400,83600,83600,83600,83600,0
|
|
20230814,192200,103520756400,83600,83600,83600,83600,0
|
|
20230814,192100,103520756400,83600,83600,83600,83600,0
|
|
20230814,192000,103520756400,83600,83600,83600,83600,0
|
|
20230814,191900,103520756400,83600,83600,83600,83600,0
|
|
20230814,191800,103520756400,83600,83600,83600,83600,0
|
|
20230814,191700,103520756400,83600,83600,83600,83600,0
|
|
20230814,191600,103520756400,83600,83600,83600,83600,0
|
|
20230814,191500,103520756400,83600,83600,83600,83600,0
|
|
20230814,191400,103520756400,83600,83600,83600,83600,0
|
|
20230814,191300,103520756400,83600,83600,83600,83600,0
|
|
20230814,191200,103520756400,83600,83600,83600,83600,0
|
|
20230814,191100,103520756400,83600,83600,83600,83600,0
|
|
20230814,191000,103520756400,83600,83600,83600,83600,0
|
|
20230814,190900,103520756400,83600,83600,83600,83600,0
|
|
20230814,190800,103520756400,83600,83600,83600,83600,0
|
|
20230814,190700,103520756400,83600,83600,83600,83600,0
|
|
20230814,190600,103520756400,83600,83600,83600,83600,0
|
|
20230814,190500,103520756400,83600,83600,83600,83600,0
|
|
20230814,190400,103520756400,83600,83600,83600,83600,22618
|
|
20230814,190300,103520756400,83600,83600,83600,83600,0
|
|
20230814,190200,103520756400,83600,83600,83600,83600,0
|
|
20230814,190100,103520756400,83600,83600,83600,83600,0
|
|
20230814,190000,103520756400,83600,83600,83600,83600,0
|
|
20230814,185900,103520756400,83600,83600,83600,83600,0
|
|
20230814,185800,103520756400,83600,83600,83600,83600,0
|
|
20230814,185700,103520756400,83600,83600,83600,83600,0
|
|
20230814,185600,103520756400,83600,83600,83600,83600,0
|
|
20230814,185500,103520756400,83600,83600,83600,83600,0
|
|
20230814,185400,103520756400,83600,83600,83600,83600,0
|
|
20230814,185300,103520756400,83600,83600,83600,83600,0
|
|
20230814,185200,103520756400,83600,83600,83600,83600,0
|
|
20230814,185100,103520756400,83600,83600,83600,83600,0
|
|
20230814,185000,103520756400,83600,83600,83600,83600,0
|
|
20230814,184900,103520756400,83600,83600,83600,83600,0
|
|
20230814,184800,103520756400,83600,83600,83600,83600,0
|
|
20230814,184700,103520756400,83600,83600,83600,83600,0
|
|
20230814,184600,103520756400,83600,83600,83600,83600,0
|
|
20230814,184500,103520756400,83600,83600,83600,83600,0
|
|
20230814,184400,103520756400,83600,83600,83600,83600,0
|
|
20230814,184300,103520756400,83600,83600,83600,83600,0
|
|
20230814,184200,103520756400,83600,83600,83600,83600,0
|
|
20230814,184100,103520756400,83600,83600,83600,83600,0
|
|
20230814,184000,103520756400,83600,83600,83600,83600,0
|
|
20230814,183900,103520756400,83600,83600,83600,83600,0
|
|
20230814,183800,103520756400,83600,83600,83600,83600,0
|
|
20230814,183700,103520756400,83600,83600,83600,83600,0
|
|
20230814,183600,103520756400,83600,83600,83600,83600,0
|
|
20230814,183500,103520756400,83600,83600,83600,83600,0
|
|
20230814,183400,103520756400,83600,83600,83600,83600,22618
|
|
20230814,183300,103520756400,83600,83600,83600,83600,0
|
|
20230814,183200,103520756400,83600,83600,83600,83600,0
|
|
20230814,183100,103520756400,83600,83600,83600,83600,0
|
|
20230814,183000,103520756400,83600,83600,83600,83600,0
|
|
20230814,182900,103520756400,83600,83600,83600,83600,0
|
|
20230814,182800,103520756400,83600,83600,83600,83600,0
|
|
20230814,182700,103520756400,83600,83600,83600,83600,0
|
|
20230814,182600,103520756400,83600,83600,83600,83600,0
|
|
20230814,182500,103520756400,83600,83600,83600,83600,0
|
|
20230814,182400,103520756400,83600,83600,83600,83600,0
|
|
20230814,182300,103520756400,83600,83600,83600,83600,0
|
|
20230814,182200,103520756400,83600,83600,83600,83600,0
|
|
20230814,182100,103520756400,83600,83600,83600,83600,0
|
|
20230814,182000,103520756400,83600,83600,83600,83600,0
|
|
20230814,181900,103520756400,83600,83600,83600,83600,0
|
|
20230814,181800,103520756400,83600,83600,83600,83600,0
|
|
20230814,181700,103520756400,83600,83600,83600,83600,0
|
|
20230814,181600,103520756400,83600,83600,83600,83600,0
|
|
20230814,181500,103520756400,83600,83600,83600,83600,0
|
|
20230814,181400,103520756400,83600,83600,83600,83600,0
|
|
20230814,181300,103520756400,83600,83600,83600,83600,0
|
|
20230814,181200,103520756400,83600,83600,83600,83600,0
|
|
20230814,181100,103520756400,83600,83600,83600,83600,0
|
|
20230814,181000,103520756400,83600,83600,83600,83600,0
|
|
20230814,180900,103520756400,83600,83600,83600,83600,0
|
|
20230814,180800,103520756400,83600,83600,83600,83600,0
|
|
20230814,180700,103520756400,83600,83600,83600,83600,0
|
|
20230814,180600,103520756400,83600,83600,83600,83600,0
|
|
20230814,180500,103520756400,83600,83600,83600,83600,0
|
|
20230814,180400,103520756400,83600,83600,83600,83600,22618
|
|
20230814,180300,103520756400,83600,83600,83600,83600,0
|
|
20230814,180200,103520756400,83600,83600,83600,83600,0
|
|
20230814,180100,103520756400,83600,83600,83600,83600,0
|
|
20230814,180000,103520756400,83600,83600,83600,83600,0
|
|
20230814,175900,103520756400,83600,83600,83600,83600,0
|
|
20230814,175800,103520756400,83600,83600,83600,83600,0
|
|
20230814,175700,103520756400,83600,83600,83600,83600,0
|
|
20230814,175600,103520756400,83600,83600,83600,83600,0
|
|
20230814,175500,103520756400,83600,83600,83600,83600,0
|
|
20230814,175400,103520756400,83600,83600,83600,83600,0
|
|
20230814,175300,103520756400,83600,83600,83600,83600,0
|
|
20230814,175200,103520756400,83600,83600,83600,83600,0
|
|
20230814,175100,103520756400,83600,83600,83600,83600,0
|
|
20230814,175000,103520756400,83600,83600,83600,83600,0
|
|
20230814,174900,103520756400,83600,83600,83600,83600,0
|
|
20230814,174800,103520756400,83600,83600,83600,83600,0
|
|
20230814,174700,103520756400,83600,83600,83600,83600,0
|
|
20230814,174600,103520756400,83600,83600,83600,83600,0
|
|
20230814,174500,103520756400,83600,83600,83600,83600,0
|
|
20230814,174400,103520756400,83600,83600,83600,83600,0
|
|
20230814,174300,103520756400,83600,83600,83600,83600,0
|
|
20230814,174200,103520756400,83600,83600,83600,83600,0
|
|
20230814,174100,103520756400,83600,83600,83600,83600,0
|
|
20230814,174000,103520756400,83600,83600,83600,83600,0
|
|
20230814,173900,103520756400,83600,83600,83600,83600,0
|
|
20230814,173800,103520756400,83600,83600,83600,83600,0
|
|
20230814,173700,103520756400,83600,83600,83600,83600,0
|
|
20230814,173600,103520756400,83600,83600,83600,83600,0
|
|
20230814,173500,103520756400,83600,83600,83600,83600,0
|
|
20230814,173400,103520756400,83600,83600,83600,83600,22618
|
|
20230814,173300,103520756400,83600,83600,83600,83600,0
|
|
20230814,173200,103520756400,83600,83600,83600,83600,0
|
|
20230814,173100,103520756400,83600,83600,83600,83600,0
|
|
20230814,173000,103520756400,83600,83600,83600,83600,0
|
|
20230814,172900,103520756400,83600,83600,83600,83600,0
|
|
20230814,172800,103520756400,83600,83600,83600,83600,0
|
|
20230814,172700,103520756400,83600,83600,83600,83600,0
|
|
20230814,172600,103520756400,83600,83600,83600,83600,0
|
|
20230814,172500,103520756400,83600,83600,83600,83600,0
|
|
20230814,172400,103520756400,83600,83600,83600,83600,0
|
|
20230814,172300,103520756400,83600,83600,83600,83600,0
|
|
20230814,172200,103520756400,83600,83600,83600,83600,0
|
|
20230814,172100,103520756400,83600,83600,83600,83600,0
|
|
20230814,172000,103520756400,83600,83600,83600,83600,0
|
|
20230814,171900,103520756400,83600,83600,83600,83600,0
|
|
20230814,171800,103520756400,83600,83600,83600,83600,0
|
|
20230814,171700,103520756400,83600,83600,83600,83600,0
|
|
20230814,171600,103520756400,83600,83600,83600,83600,0
|
|
20230814,171500,103520756400,83600,83600,83600,83600,0
|
|
20230814,171400,103520756400,83600,83600,83600,83600,0
|
|
20230814,171300,103520756400,83600,83600,83600,83600,0
|
|
20230814,171200,103520756400,83600,83600,83600,83600,0
|
|
20230814,171100,103520756400,83600,83600,83600,83600,0
|
|
20230814,171000,103520756400,83600,83600,83600,83600,0
|
|
20230814,170900,103520756400,83600,83600,83600,83600,0
|
|
20230814,170800,103520756400,83600,83600,83600,83600,0
|
|
20230814,170700,103520756400,83600,83600,83600,83600,0
|
|
20230814,170600,103520756400,83600,83600,83600,83600,0
|
|
20230814,170500,103520756400,83600,83600,83600,83600,0
|
|
20230814,170400,103520756400,83600,83600,83600,83600,22618
|
|
20230814,170300,103520756400,83600,83600,83600,83600,0
|
|
20230814,170200,103520756400,83600,83600,83600,83600,0
|
|
20230814,170100,103520756400,83600,83600,83600,83600,0
|
|
20230814,170000,103520756400,83600,83600,83600,83600,0
|
|
20230814,165900,103520756400,83600,83600,83600,83600,0
|
|
20230814,165800,103520756400,83600,83600,83600,83600,0
|
|
20230814,165700,103520756400,83600,83600,83600,83600,0
|
|
20230814,165600,103520756400,83600,83600,83600,83600,0
|
|
20230814,165500,103520756400,83600,83600,83600,83600,0
|
|
20230814,165400,103520756400,83600,83600,83600,83600,0
|
|
20230814,165300,103520756400,83600,83600,83600,83600,0
|
|
20230814,165200,103520756400,83600,83600,83600,83600,0
|
|
20230814,165100,103520756400,83600,83600,83600,83600,0
|
|
20230814,165000,103520756400,83600,83600,83600,83600,0
|
|
20230814,164900,103520756400,83600,83600,83600,83600,0
|
|
20230814,164800,103520756400,83600,83600,83600,83600,0
|
|
20230814,164700,103520756400,83600,83600,83600,83600,0
|
|
20230814,164600,103520756400,83600,83600,83600,83600,0
|
|
20230814,164500,103520756400,83600,83600,83600,83600,0
|
|
20230814,164400,103520756400,83600,83600,83600,83600,0
|
|
20230814,164300,103520756400,83600,83600,83600,83600,0
|
|
20230814,164200,103520756400,83600,83600,83600,83600,0
|
|
20230814,164100,103520756400,83600,83600,83600,83600,0
|
|
20230814,164000,103520756400,83600,83600,83600,83600,0
|
|
20230814,163900,103520756400,83600,83600,83600,83600,0
|
|
20230814,163800,103520756400,83600,83600,83600,83600,0
|
|
20230814,163700,103520756400,83600,83600,83600,83600,0
|
|
20230814,163600,103520756400,83600,83600,83600,83600,0
|
|
20230814,163500,103520756400,83600,83600,83600,83600,0
|
|
20230814,163400,103520756400,83600,83600,83600,83600,22618
|
|
20230814,163300,103520756400,83600,83600,83600,83600,0
|
|
20230814,163200,103520756400,83600,83600,83600,83600,0
|
|
20230814,163100,103520756400,83600,83600,83600,83600,0
|
|
20230814,163000,103520756400,83600,83600,83600,83600,0
|
|
20230814,162900,103520756400,83600,83600,83600,83600,0
|
|
20230814,162800,103520756400,83600,83600,83600,83600,0
|
|
20230814,162700,103520756400,83600,83600,83600,83600,0
|
|
20230814,162600,103520756400,83600,83600,83600,83600,0
|
|
20230814,162500,103520756400,83600,83600,83600,83600,0
|
|
20230814,162400,103520756400,83600,83600,83600,83600,0
|
|
20230814,162300,103520756400,83600,83600,83600,83600,0
|
|
20230814,162200,103520756400,83600,83600,83600,83600,0
|
|
20230814,162100,103520756400,83600,83600,83600,83600,0
|
|
20230814,162000,103520756400,83600,83600,83600,83600,0
|
|
20230814,161900,103520756400,83600,83600,83600,83600,0
|
|
20230814,161800,103520756400,83600,83600,83600,83600,0
|
|
20230814,161700,103520756400,83600,83600,83600,83600,0
|
|
20230814,161600,103520756400,83600,83600,83600,83600,0
|
|
20230814,161500,103520756400,83600,83600,83600,83600,0
|
|
20230814,161400,103520756400,83600,83600,83600,83600,0
|
|
20230814,161300,103520756400,83600,83600,83600,83600,0
|
|
20230814,161200,103520756400,83600,83600,83600,83600,0
|
|
20230814,161100,103520756400,83600,83600,83600,83600,0
|
|
20230814,161000,103520756400,83600,83600,83600,83600,0
|
|
20230814,160900,103520756400,83600,83600,83600,83600,0
|
|
20230814,160800,103520756400,83600,83600,83600,83600,0
|
|
20230814,160700,103520756400,83600,83600,83600,83600,0
|
|
20230814,160600,103520756400,83600,83600,83600,83600,0
|
|
20230814,160500,103520756400,83600,83600,83600,83600,0
|
|
20230814,160400,103520756400,83600,83600,83600,83600,22618
|
|
20230814,160300,103520756400,83600,83600,83600,83600,0
|
|
20230814,160200,103520756400,83600,83600,83600,83600,0
|
|
20230814,160100,103520756400,83600,83600,83600,83600,0
|
|
20230814,160000,103520756400,83600,83600,83600,83600,0
|
|
20230814,155900,103520756400,83600,83600,83600,83600,0
|
|
20230814,155800,103520756400,83600,83600,83600,83600,0
|
|
20230814,155700,103520756400,83600,83600,83600,83600,0
|
|
20230814,155600,103520756400,83600,83600,83600,83600,0
|
|
20230814,155500,103520756400,83600,83600,83600,83600,0
|
|
20230814,155400,103520756400,83600,83600,83600,83600,0
|
|
20230814,155300,103520756400,83600,83600,83600,83600,0
|
|
20230814,155200,103520756400,83600,83600,83600,83600,0
|
|
20230814,155100,103520756400,83600,83600,83600,83600,0
|
|
20230814,155000,103520756400,83600,83600,83600,83600,0
|
|
20230814,154900,103520756400,83600,83600,83600,83600,0
|
|
20230814,154800,103520756400,83600,83600,83600,83600,0
|
|
20230814,154700,103520756400,83600,83600,83600,83600,0
|
|
20230814,154600,103520756400,83600,83600,83600,83600,0
|
|
20230814,154500,103520756400,83600,83600,83600,83600,0
|
|
20230814,154400,103520756400,83600,83600,83600,83600,0
|
|
20230814,154300,103520756400,83600,83600,83600,83600,0
|
|
20230814,154200,103520756400,83600,83600,83600,83600,0
|
|
20230814,154100,103520756400,83600,83600,83600,83600,0
|
|
20230814,154000,103520756400,83600,83600,83600,83600,0
|
|
20230814,153900,103520756400,83600,83600,83600,83600,0
|
|
20230814,153800,103520756400,83600,83600,83600,83600,0
|
|
20230814,153700,103520756400,83600,83600,83600,83600,0
|
|
20230814,153600,103520756400,83600,83600,83600,83600,0
|
|
20230814,153500,103520756400,83600,83600,83600,83600,0
|
|
20230814,153400,103520756400,83600,83600,83600,83600,22618
|
|
20230814,153300,103520756400,83600,83600,83600,83600,0
|
|
20230814,153200,103520756400,83600,83600,83600,83600,0
|
|
20230814,153100,103520756400,83600,83600,83600,83600,0
|
|
20230814,153000,103520756400,83600,83600,83600,83600,22618
|
|
20230814,152900,101629891600,83800,83800,83800,83800,0
|
|
20230814,152800,101629891600,83800,83800,83800,83800,0
|
|
20230814,152700,101629891600,83800,83800,83800,83800,0
|
|
20230814,152600,101629891600,83800,83800,83800,83800,0
|
|
20230814,152500,101629891600,83800,83800,83800,83800,0
|
|
20230814,152400,101629891600,83800,83800,83800,83800,0
|
|
20230814,152300,101629891600,83800,83800,83800,83800,0
|
|
20230814,152200,101629891600,83800,83800,83800,83800,0
|
|
20230814,152100,101629891600,83800,83800,83800,83800,0
|
|
20230814,152000,101629891600,83800,83800,83800,83800,0
|
|
20230814,151900,101629891600,83800,83800,83900,83700,4352
|
|
20230814,151800,101265421600,83700,83900,83900,83700,3759
|
|
20230814,151700,100950430400,83900,83900,84100,83800,1704
|
|
20230814,151600,100807392400,83900,83800,84000,83800,1546
|
|
20230814,151500,100677618200,83900,83900,84000,83900,1442
|
|
20230814,151400,100556552900,84000,83900,84000,83900,2138
|
|
20230814,151300,100377098900,84000,83800,84000,83800,2068
|
|
20230814,151200,100203686000,83800,83800,83900,83800,2707
|
|
20230814,151100,99976747900,83900,83800,83900,83700,1611
|
|
20230814,151000,99841704500,83800,83800,83800,83700,2467
|
|
20230814,150900,99634993100,83800,83900,83900,83700,4408
|
|
20230814,150800,99265524500,83900,84000,84000,83900,1766
|
|
20230814,150700,99117332000,84000,84000,84000,83900,472
|
|
20230814,150600,99077707800,84000,84000,84000,83900,344
|
|
20230814,150500,99048833700,84000,84100,84100,83900,1990
|
|
20230814,150400,98881655000,84100,84100,84200,84000,510
|
|
20230814,150300,98838753800,84200,83900,84200,83800,6566
|
|
20230814,150200,98287217100,83900,83900,83900,83800,889
|
|
20230814,150100,98212635500,83800,83900,83900,83800,1280
|
|
20230814,150000,98105312600,83800,83800,83900,83800,5187
|
|
20230814,145900,97670530300,83700,83900,83900,83700,3789
|
|
20230814,145800,97353075800,83800,83800,83900,83800,941
|
|
20230814,145700,97274180200,83800,83900,84000,83800,2242
|
|
20230814,145600,97086063100,83900,83900,84000,83900,1032
|
|
20230814,145500,96999407100,83900,83900,84000,83900,678
|
|
20230814,145400,96942518600,83900,83900,84000,83900,654
|
|
20230814,145300,96887640800,83900,83900,84000,83900,643
|
|
20230814,145200,96833679200,84000,84000,84000,83900,1662
|
|
20230814,145100,96694208100,84000,84000,84000,83900,1060
|
|
20230814,145000,96605173100,84000,84000,84000,83900,795
|
|
20230814,144900,96538412300,84000,84000,84100,84000,1691
|
|
20230814,144800,96396361100,84000,84000,84100,84000,668
|
|
20230814,144700,96340230800,84100,84100,84100,84000,770
|
|
20230814,144600,96275480000,84100,84100,84200,84000,1251
|
|
20230814,144500,96170295300,84100,84100,84100,84000,687
|
|
20230814,144400,96112540000,84000,84000,84200,84000,983
|
|
20230814,144300,96029889400,84100,84000,84100,84000,466
|
|
20230814,144200,95990712300,84100,83800,84100,83800,2592
|
|
20230814,144100,95773212800,83800,83800,83900,83800,370
|
|
20230814,144000,95742199700,83800,83800,83900,83800,661
|
|
20230814,143900,95686751000,83800,83900,84000,83800,871
|
|
20230814,143800,95613677800,83900,83900,84000,83800,466
|
|
20230814,143700,95574588500,83900,83900,84000,83800,1102
|
|
20230814,143600,95482109000,83900,83900,84000,83800,1338
|
|
20230814,143500,95369881800,83900,84000,84100,83900,3300
|
|
20230814,143400,95092861500,84000,84000,84100,84000,817
|
|
20230814,143300,95024233000,84000,84100,84100,84000,708
|
|
20230814,143200,94964700500,84200,84100,84200,84000,584
|
|
20230814,143100,94915593200,84100,84100,84100,84000,597
|
|
20230814,143000,94865411500,84100,84100,84100,84000,599
|
|
20230814,142900,94815038000,84100,84100,84100,84000,520
|
|
20230814,142800,94771323600,84100,84200,84200,84000,1696
|
|
20230814,142700,94628707900,84200,84100,84300,84100,221
|
|
20230814,142600,94610103800,84100,84200,84200,84100,865
|
|
20230814,142500,94537305500,84300,84200,84300,84200,777
|
|
20230814,142400,94471848900,84200,84300,84300,84200,590
|
|
20230814,142300,94422158300,84200,84400,84400,84200,1412
|
|
20230814,142200,94303128600,84400,84200,84400,84200,860
|
|
20230814,142100,94230596900,84200,84300,84300,84100,1052
|
|
20230814,142000,94142022700,84300,84100,84300,84100,1859
|
|
20230814,141900,93985526700,84100,84000,84100,84000,815
|
|
20230814,141800,93917004600,84000,83800,84000,83800,1164
|
|
20230814,141700,93819307400,83800,83800,83800,83700,1116
|
|
20230814,141600,93725790900,83700,83800,83800,83700,1075
|
|
20230814,141500,93635740500,83700,83900,83900,83700,1982
|
|
20230814,141400,93469631400,83900,83900,84000,83800,668
|
|
20230814,141300,93413609100,84000,83900,84000,83800,581
|
|
20230814,141200,93364873500,83900,83900,83900,83800,1288
|
|
20230814,141100,93256886700,83800,83800,83900,83800,512
|
|
20230814,141000,93213979200,83900,83800,83900,83700,1207
|
|
20230814,140900,93112915600,83700,83900,84000,83700,1518
|
|
20230814,140800,92985648400,84000,84100,84100,84000,1313
|
|
20230814,140700,92875354300,84000,84100,84100,84000,391
|
|
20230814,140600,92842480000,84100,83800,84100,83800,1127
|
|
20230814,140500,92747818700,83900,83700,83900,83700,2185
|
|
20230814,140400,92564727800,83700,83700,83800,83700,1131
|
|
20230814,140300,92470063000,83700,83700,83800,83600,1248
|
|
20230814,140200,92365609700,83700,83700,83800,83600,725
|
|
20230814,140100,92304939800,83600,83800,83800,83500,5411
|
|
20230814,140000,91852586200,83800,83800,83800,83700,992
|
|
20230814,135900,91769463700,83800,83700,83800,83600,522
|
|
20230814,135800,91725799600,83700,83800,83900,83600,5631
|
|
20230814,135700,91254692300,83800,84100,84100,83800,3681
|
|
20230814,135600,90945879800,84100,84200,84200,84100,450
|
|
20230814,135500,90908030300,84200,84200,84300,84100,1058
|
|
20230814,135400,90818861700,84300,84300,84300,84200,400
|
|
20230814,135300,90785157300,84200,84400,84400,84200,103
|
|
20230814,135200,90776480600,84400,84000,84400,83900,359
|
|
20230814,135100,90746309200,83900,84100,84100,83900,1359
|
|
20230814,135000,90632164300,84000,84100,84100,84000,278
|
|
20230814,134900,90608799500,84100,84000,84200,84000,850
|
|
20230814,134800,90537376400,84000,84100,84200,84000,1658
|
|
20230814,134700,90397993400,84100,84200,84200,84100,562
|
|
20230814,134600,90350708900,84200,84200,84300,84200,1177
|
|
20230814,134500,90251602200,84200,84300,84300,84200,586
|
|
20230814,134400,90202205200,84300,84400,84500,84300,1622
|
|
20230814,134300,90065344700,84500,84600,84600,84400,608
|
|
20230814,134200,90013959700,84600,84600,84700,84500,2502
|
|
20230814,134100,89802494300,84600,84600,84600,84500,1295
|
|
20230814,134000,89692945500,84600,84600,84600,84500,578
|
|
20230814,133900,89644053100,84600,84600,84600,84500,413
|
|
20230814,133800,89609135500,84500,84500,84600,84500,171
|
|
20230814,133700,89594679400,84500,84400,84500,84400,511
|
|
20230814,133600,89551517100,84400,84400,84400,84300,918
|
|
20230814,133500,89474057300,84400,84400,84400,84300,253
|
|
20230814,133400,89452710700,84400,84500,84500,84300,1188
|
|
20230814,133300,89352434200,84500,84500,84500,84400,233
|
|
20230814,133200,89332750400,84500,84500,84600,84300,929
|
|
20230814,133100,89254286900,84500,84600,84800,84500,2214
|
|
20230814,133000,89067020500,84600,84600,84700,84600,1790
|
|
20230814,132900,88915542800,84700,84300,84700,84300,1047
|
|
20230814,132800,88827003300,84400,84300,84400,84300,567
|
|
20230814,132700,88779173400,84300,84400,84500,84100,1719
|
|
20230814,132600,88634357700,84300,84200,84300,84200,660
|
|
20230814,132500,88578745600,84200,84200,84300,84200,181
|
|
20230814,132400,88563496900,84300,84300,84300,84200,1517
|
|
20230814,132300,88435629800,84300,84200,84300,84200,3175
|
|
20230814,132200,88168265500,84200,83800,84200,83800,13275
|
|
20230814,132100,87053765300,83800,83700,83800,83600,3272
|
|
20230814,132000,86779984900,83600,83800,83900,83600,6581
|
|
20230814,131900,86229104800,83800,83800,83900,83800,820
|
|
20230814,131800,86160383600,83900,83900,83900,83800,1129
|
|
20230814,131700,86065746400,83800,83800,83900,83800,987
|
|
20230814,131600,85982987000,83900,83800,83900,83800,1262
|
|
20230814,131500,85877197600,83900,83800,83900,83800,1541
|
|
20230814,131400,85748058600,83900,83900,83900,83800,679
|
|
20230814,131300,85691102000,83900,83800,83900,83800,2802
|
|
20230814,131200,85456085100,83900,83900,83900,83800,683
|
|
20230814,131100,85398797100,83800,83900,83900,83800,962
|
|
20230814,131000,85318089200,83900,83800,83900,83800,1183
|
|
20230814,130900,85218919500,83900,84000,84000,83800,1265
|
|
20230814,130800,85112833600,83900,83900,84000,83900,290
|
|
20230814,130700,85088497900,83900,83900,84000,83900,1638
|
|
20230814,130600,84951064100,83900,83900,84000,83900,709
|
|
20230814,130500,84891527500,83900,83900,84000,83900,466
|
|
20230814,130400,84852410600,83900,84000,84000,83900,2620
|
|
20230814,130300,84632542700,84000,83900,84000,83900,3331
|
|
20230814,130200,84353060400,83800,83900,83900,83800,2626
|
|
20230814,130100,84132837700,83900,83900,84000,83900,1420
|
|
20230814,130000,84013695400,84000,83900,84000,83800,1948
|
|
20230814,125900,83850202200,83900,84100,84100,83800,10258
|
|
20230814,125800,82988813300,84100,84100,84200,84100,2812
|
|
20230814,125700,82752318500,84200,84200,84200,84100,364
|
|
20230814,125600,82721691200,84200,84200,84300,84100,3712
|
|
20230814,125500,82409419400,84200,84300,84300,84100,4769
|
|
20230814,125400,82008076500,84200,84300,84400,84200,2901
|
|
20230814,125300,81763693300,84400,84300,84400,84200,2482
|
|
20230814,125200,81554473000,84300,84400,84400,84300,3050
|
|
20230814,125100,81297269900,84500,84400,84500,84300,1006
|
|
20230814,125000,81212384000,84400,84400,84500,84400,2250
|
|
20230814,124900,81022480700,84500,84500,84500,84400,4578
|
|
20230814,124800,80635694400,84500,84600,84600,84500,934
|
|
20230814,124700,80556769900,84500,84600,84600,84500,374
|
|
20230814,124600,80525159100,84500,84600,84600,84500,570
|
|
20230814,124500,80476987800,84500,84600,84600,84500,961
|
|
20230814,124400,80395749900,84500,84600,84600,84500,720
|
|
20230814,124300,80334868300,84600,84600,84600,84500,527
|
|
20230814,124200,80290299800,84600,84600,84600,84500,672
|
|
20230814,124100,80233451700,84600,84600,84600,84500,2170
|
|
20230814,124000,80049945900,84700,84700,84700,84600,3375
|
|
20230814,123900,79764334300,84700,84800,84800,84700,2228
|
|
20230814,123800,79575609600,84700,84800,84900,84700,553
|
|
20230814,123700,79528725900,84900,85000,85000,84800,3854
|
|
20230814,123600,79201435000,85000,85100,85200,85000,778
|
|
20230814,123500,79135259400,85100,85300,85300,85100,855
|
|
20230814,123400,79062438000,85300,85300,85300,85200,200
|
|
20230814,123300,79045387400,85300,85200,85300,85200,405
|
|
20230814,123200,79010843400,85300,85100,85300,85100,449
|
|
20230814,123100,78972602000,85100,85100,85200,85000,91
|
|
20230814,123000,78964859700,85100,85000,85100,85000,667
|
|
20230814,122900,78908115300,85100,85100,85100,85000,571
|
|
20230814,122800,78859540000,85100,85100,85100,85000,142
|
|
20230814,122700,78847458900,85100,85000,85100,84900,129
|
|
20230814,122600,78836495800,85000,85200,85200,84900,2347
|
|
20230814,122500,78636933200,85200,85100,85200,85100,271
|
|
20230814,122400,78613847400,85200,85300,85300,85100,1998
|
|
20230814,122300,78443552800,85400,85400,85500,85400,1236
|
|
20230814,122200,78337988400,85400,85300,85400,85300,230
|
|
20230814,122100,78318368200,85300,85200,85300,85200,441
|
|
20230814,122000,78280790000,85200,85400,85400,85100,176
|
|
20230814,121900,78265792100,85400,85000,85500,85000,991
|
|
20230814,121800,78181302300,85000,85100,85100,85000,875
|
|
20230814,121700,78106846200,85100,85000,85100,84900,288
|
|
20230814,121600,78082370900,85000,85000,85000,84900,312
|
|
20230814,121500,78055856300,84900,84900,85000,84900,34
|
|
20230814,121400,78052969400,84900,84900,85000,84900,534
|
|
20230814,121300,78007632500,84900,84900,84900,84800,395
|
|
20230814,121200,77974119900,84900,84900,84900,84800,317
|
|
20230814,121100,77947231300,84900,84800,84900,84800,213
|
|
20230814,121000,77929162000,84800,84800,84900,84700,384
|
|
20230814,120900,77896605300,84800,84800,84800,84700,187
|
|
20230814,120800,77880751500,84700,84900,84900,84700,3975
|
|
20230814,120700,77543964900,84900,84900,84900,84800,176
|
|
20230814,120600,77529033000,84900,84900,84900,84800,441
|
|
20230814,120500,77491612300,84900,85000,85000,84900,1879
|
|
20230814,120400,77332035500,84900,85000,85000,84900,311
|
|
20230814,120300,77305603000,85000,85000,85000,84900,712
|
|
20230814,120200,77245093500,85000,84800,85000,84800,366
|
|
20230814,120100,77214009800,84800,84900,84900,84800,206
|
|
20230814,120000,77196533700,84900,84800,85000,84800,416
|
|
20230814,115900,77161244600,84800,84900,85000,84700,1781
|
|
20230814,115800,77010178100,85000,84900,85000,84800,881
|
|
20230814,115700,76935412600,85000,84900,85000,84800,337
|
|
20230814,115600,76906812600,84900,84800,84900,84800,413
|
|
20230814,115500,76871771200,84900,84900,84900,84800,1997
|
|
20230814,115400,76702243500,84900,85000,85000,84900,603
|
|
20230814,115300,76651042500,85000,85000,85100,84900,335
|
|
20230814,115200,76622568000,85000,85000,85100,85000,84
|
|
20230814,115100,76615427500,85000,85000,85000,84900,331
|
|
20230814,115000,76587307400,85000,85000,85000,84900,425
|
|
20230814,114900,76551209100,85000,85100,85100,85000,1074
|
|
20230814,114800,76459909800,85200,85000,85200,85000,233
|
|
20230814,114700,76440097300,85100,85000,85100,84900,736
|
|
20230814,114600,76377512000,85000,84900,85000,84800,1082
|
|
20230814,114500,76285597300,84900,84700,85000,84700,1911
|
|
20230814,114400,76123544100,84700,85000,85100,84700,5681
|
|
20230814,114300,75641271100,85000,85100,85200,85000,4729
|
|
20230814,114200,75239070600,85200,85200,85200,85100,1706
|
|
20230814,114100,75093830100,85200,85200,85300,85100,4474
|
|
20230814,114000,74712643800,85300,85400,85400,85200,1292
|
|
20230814,113900,74602439400,85400,85400,85500,85300,427
|
|
20230814,113800,74565985400,85300,85400,85500,85300,1074
|
|
20230814,113700,74474346000,85400,85400,85400,85300,276
|
|
20230814,113600,74450781600,85400,85400,85400,85300,660
|
|
20230814,113500,74394476300,85400,85300,85400,85300,392
|
|
20230814,113400,74361037900,85400,85400,85400,85300,162
|
|
20230814,113300,74347211500,85400,85200,85400,85200,470
|
|
20230814,113200,74307145100,85200,85200,85300,85200,495
|
|
20230814,113100,74264962000,85400,85300,85400,85200,504
|
|
20230814,113000,74221996900,85300,85300,85300,85200,778
|
|
20230814,112900,74155695600,85300,85200,85300,85200,1207
|
|
20230814,112800,74052854900,85200,85500,85500,85100,6199
|
|
20230814,112700,73524051800,85500,85500,85500,85400,635
|
|
20230814,112600,73469776800,85500,85500,85500,85400,886
|
|
20230814,112500,73394039100,85500,85400,85500,85400,712
|
|
20230814,112400,73333228400,85400,85500,85500,85400,595
|
|
20230814,112300,73282365900,85500,85500,85600,85500,389
|
|
20230814,112200,73249104600,85500,85400,85600,85400,718
|
|
20230814,112100,73187719300,85500,85500,85500,85400,2803
|
|
20230814,112000,72948158200,85500,85500,85600,85500,1271
|
|
20230814,111900,72839483800,85600,85700,85700,85600,1182
|
|
20230814,111800,72738290400,85700,85600,85700,85600,624
|
|
20230814,111700,72684865900,85500,85500,85700,85500,383
|
|
20230814,111600,72652104400,85500,85500,85600,85500,450
|
|
20230814,111500,72613606600,85600,85600,85700,85500,1631
|
|
20230814,111400,72474071700,85600,85500,85600,85500,425
|
|
20230814,111300,72437724200,85500,85700,85800,85500,2568
|
|
20230814,111200,72217940300,85700,85600,85900,85600,782
|
|
20230814,111100,72150924600,85700,85800,85900,85600,3483
|
|
20230814,111000,71852368100,86000,86000,86000,85800,1865
|
|
20230814,110900,71692103500,86000,86200,86200,86000,583
|
|
20230814,110800,71641934100,86100,86300,86300,86000,556
|
|
20230814,110700,71594038900,86200,86000,86400,85900,2379
|
|
20230814,110600,71389283700,85900,85900,86000,85800,1338
|
|
20230814,110500,71274343600,85900,85900,85900,85700,1006
|
|
20230814,110400,71188055000,85900,85700,86000,85700,1195
|
|
20230814,110300,71085444700,85700,85700,85800,85600,952
|
|
20230814,110200,71003905200,85700,85500,85800,85400,2100
|
|
20230814,110100,70824092700,85500,86000,86100,85400,7047
|
|
20230814,110000,70219974700,86000,86100,86300,86000,1908
|
|
20230814,105900,70055764400,86000,86700,86700,86000,7673
|
|
20230814,105800,69393411900,86700,86600,86700,86500,2937
|
|
20230814,105700,69139129600,86700,86600,86700,86500,1288
|
|
20230814,105600,69027609400,86600,86900,86900,86400,9880
|
|
20230814,105500,68171041000,86900,86600,87000,86500,11095
|
|
20230814,105400,67207395300,86600,86400,86600,86300,4698
|
|
20230814,105300,66800708700,86400,86600,86600,86200,7654
|
|
20230814,105200,66139178700,86600,85900,86600,85900,21660
|
|
20230814,105100,64273271200,85900,85800,85900,85800,2353
|
|
20230814,105000,64071330000,85800,85700,85800,85600,1258
|
|
20230814,104900,63963581000,85700,85800,85900,85600,1199
|
|
20230814,104800,63860810700,85800,85800,85900,85700,1449
|
|
20230814,104700,63736487600,85800,85800,85800,85700,1058
|
|
20230814,104600,63645720300,85800,85900,86000,85700,3410
|
|
20230814,104500,63352938100,85900,85900,86000,85800,2298
|
|
20230814,104400,63155577800,85900,85800,85900,85700,2105
|
|
20230814,104300,62974978500,85700,85600,85700,85500,2125
|
|
20230814,104200,62793004300,85600,85700,85700,85500,955
|
|
20230814,104100,62711255800,85600,85700,85700,85600,403
|
|
20230814,104000,62676746300,85700,85500,85700,85400,1248
|
|
20230814,103900,62569998800,85500,85500,85600,85500,345
|
|
20230814,103800,62540493500,85500,85600,85600,85400,3159
|
|
20230814,103700,62270359600,85600,85600,85600,85600,690
|
|
20230814,103600,62211295600,85600,85700,85700,85500,1453
|
|
20230814,103500,62086925700,85600,85700,85700,85600,1064
|
|
20230814,103400,61995833800,85600,85600,85700,85600,548
|
|
20230814,103300,61948901400,85700,85900,85900,85600,1952
|
|
20230814,103200,61781487800,85900,85800,86000,85800,8118
|
|
20230814,103100,61084316300,85800,85700,85800,85600,3008
|
|
20230814,103000,60826540800,85600,85500,85700,85400,2032
|
|
20230814,102900,60652611600,85500,85400,85500,85300,747
|
|
20230814,102800,60588797100,85400,85400,85400,85300,940
|
|
20230814,102700,60508524100,85400,85400,85400,85300,1509
|
|
20230814,102600,60379746200,85300,85300,85400,85300,1049
|
|
20230814,102500,60290209200,85300,85000,85300,85000,375
|
|
20230814,102400,60258260400,85100,85000,85100,84900,278
|
|
20230814,102300,60234626100,85000,84900,85000,84900,934
|
|
20230814,102200,60155302400,84900,85100,85100,84900,4536
|
|
20230814,102100,59769777000,85100,85400,85400,85100,2798
|
|
20230814,102000,59531285500,85400,85500,85500,85300,980
|
|
20230814,101900,59447573600,85500,85400,85500,85400,544
|
|
20230814,101800,59401091200,85500,85300,85500,85300,814
|
|
20230814,101700,59331566000,85300,85500,85600,85300,2693
|
|
20230814,101600,59101609100,85500,85400,85500,85300,1483
|
|
20230814,101500,58974932000,85400,85400,85500,85400,589
|
|
20230814,101400,58924628600,85400,85300,85500,85300,2104
|
|
20230814,101300,58744886500,85300,85200,85600,85200,1466
|
|
20230814,101200,58619752500,85200,85300,85300,85200,1056
|
|
20230814,101100,58529756600,85300,85400,85500,85100,1099
|
|
20230814,101000,58436095400,85400,85600,85700,85300,3466
|
|
20230814,100900,58140043400,85600,85500,85700,85500,7802
|
|
20230814,100800,57471924000,85600,85400,85600,85300,2545
|
|
20230814,100700,57254385900,85400,85200,85400,85100,5276
|
|
20230814,100600,56804488300,85200,84900,85200,84900,1562
|
|
20230814,100500,56671685300,85000,85000,85000,84800,1189
|
|
20230814,100400,56570748300,84900,84800,85000,84800,697
|
|
20230814,100300,56511553100,84900,84700,84900,84700,1039
|
|
20230814,100200,56423491600,84700,84700,84700,84600,321
|
|
20230814,100100,56396305400,84700,84500,84700,84500,1873
|
|
20230814,100000,56237924700,84600,84700,84800,84500,3788
|
|
20230814,095900,55917484600,84800,85100,85200,84800,15888
|
|
20230814,095800,54568197700,85100,85200,85300,85100,1110
|
|
20230814,095700,54473652500,85200,85000,85200,85000,1451
|
|
20230814,095600,54350177100,85000,85100,85200,85000,5474
|
|
20230814,095500,53884361100,85200,85100,85200,85100,1681
|
|
20230814,095400,53741223100,85100,85100,85100,85000,891
|
|
20230814,095300,53665423100,85100,85100,85100,84900,1387
|
|
20230814,095200,53547525400,85100,85000,85100,84900,2335
|
|
20230814,095100,53349058700,84900,85000,85000,84900,2525
|
|
20230814,095000,53134601800,85000,85100,85100,84900,3814
|
|
20230814,094900,52810422300,85100,85100,85200,85000,1413
|
|
20230814,094800,52690176400,85100,85300,85300,85100,3698
|
|
20230814,094700,52375289700,85200,85300,85300,85200,2960
|
|
20230814,094600,52122896900,85200,85000,85300,84900,4735
|
|
20230814,094500,51720023200,84900,84900,85000,84900,2056
|
|
20230814,094400,51545405000,84900,84400,84900,84300,2225
|
|
20230814,094300,51357082200,84200,84100,84500,84000,8942
|
|
20230814,094200,50604487700,84100,84100,84200,84000,2036
|
|
20230814,094100,50433251400,84200,84200,84200,84100,2064
|
|
20230814,094000,50259626000,84200,84300,84300,84100,3306
|
|
20230814,093900,49981234500,84200,84400,84500,84200,3291
|
|
20230814,093800,49703600800,84500,84500,84500,84400,1349
|
|
20230814,093700,49589632200,84400,84500,84600,84300,4668
|
|
20230814,093600,49195494900,84600,84500,84600,84400,2397
|
|
20230814,093500,48993012100,84500,84900,84900,84400,5695
|
|
20230814,093400,48510853000,84800,85000,85100,84700,5956
|
|
20230814,093300,48005129600,85000,84900,85100,84800,9123
|
|
20230814,093200,47229896600,84900,84600,84900,84500,3695
|
|
20230814,093100,46916706800,84500,84500,84600,84300,5312
|
|
20230814,093000,46468006700,84500,84600,84800,84400,7692
|
|
20230814,092900,45817200800,84700,83900,84700,83800,9404
|
|
20230814,092800,45025053200,83900,83000,83900,83000,10032
|
|
20230814,092700,44189032400,83200,83400,83500,83000,11240
|
|
20230814,092600,43253377900,83400,83700,83800,83400,11631
|
|
20230814,092500,42281258900,83700,83700,83800,83500,12482
|
|
20230814,092400,41237453500,83700,84000,84100,83700,14460
|
|
20230814,092300,40024571600,84000,84400,84400,84000,17379
|
|
20230814,092200,38563836100,84200,84500,84600,84200,14393
|
|
20230814,092100,37350000600,84500,84600,84600,84500,4897
|
|
20230814,092000,36935936600,84600,84700,84700,84400,11449
|
|
20230814,091900,35968447300,84700,84400,84700,84200,9086
|
|
20230814,091800,35200942300,84400,84800,84900,84200,31871
|
|
20230814,091700,32508961600,84800,85100,85200,84800,9158
|
|
20230814,091600,31730628500,85200,85300,85600,85100,2822
|
|
20230814,091500,31489692300,85300,85000,85300,84900,6581
|
|
20230814,091400,30930190600,85000,85600,85800,84900,17170
|
|
20230814,091300,29467027300,85600,85300,85600,85200,3707
|
|
20230814,091200,29150691300,85300,85100,85300,85000,12858
|
|
20230814,091100,28054657400,85100,85300,85500,84900,10396
|
|
20230814,091000,27168890400,85300,85800,86100,85100,12450
|
|
20230814,090900,26103152700,85700,86000,86100,85400,8868
|
|
20230814,090800,25343774700,86000,84400,86000,84200,15164
|
|
20230814,090700,24051578500,84400,84700,84800,84300,24325
|
|
20230814,090600,21993958100,84800,85100,85300,84600,36025
|
|
20230814,090500,18937509100,85100,85500,85700,85000,32530
|
|
20230814,090400,16163871400,85600,86800,87000,85400,20555
|
|
20230814,090300,14392938100,86700,85600,86900,85100,32977
|
|
20230814,090200,11571726300,85500,87200,87200,85200,33155
|
|
20230814,090100,8721045400,87200,89900,89900,85500,40195
|
|
20230814,090000,5209617200,89700,90800,91000,89500,55535
|