589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184600,13352216000,390000,390000,390000,390000,983
|
|
20230814,184500,13352216000,390000,390000,390000,390000,0
|
|
20230814,184400,13352216000,390000,390000,390000,390000,0
|
|
20230814,184300,13352216000,390000,390000,390000,390000,0
|
|
20230814,184200,13352216000,390000,390000,390000,390000,0
|
|
20230814,184100,13352216000,390000,390000,390000,390000,0
|
|
20230814,184000,13352216000,390000,390000,390000,390000,0
|
|
20230814,183900,13352216000,390000,390000,390000,390000,0
|
|
20230814,183800,13352216000,390000,390000,390000,390000,0
|
|
20230814,183700,13352216000,390000,390000,390000,390000,0
|
|
20230814,183600,13352216000,390000,390000,390000,390000,0
|
|
20230814,183500,13352216000,390000,390000,390000,390000,0
|
|
20230814,183400,13352216000,390000,390000,390000,390000,0
|
|
20230814,183300,13352216000,390000,390000,390000,390000,0
|
|
20230814,183200,13352216000,390000,390000,390000,390000,0
|
|
20230814,183100,13352216000,390000,390000,390000,390000,0
|
|
20230814,183000,13352216000,390000,390000,390000,390000,0
|
|
20230814,182900,13352216000,390000,390000,390000,390000,0
|
|
20230814,182800,13352216000,390000,390000,390000,390000,0
|
|
20230814,182700,13352216000,390000,390000,390000,390000,0
|
|
20230814,182600,13352216000,390000,390000,390000,390000,0
|
|
20230814,182500,13352216000,390000,390000,390000,390000,0
|
|
20230814,182400,13352216000,390000,390000,390000,390000,0
|
|
20230814,182300,13352216000,390000,390000,390000,390000,0
|
|
20230814,182200,13352216000,390000,390000,390000,390000,0
|
|
20230814,182100,13352216000,390000,390000,390000,390000,0
|
|
20230814,182000,13352216000,390000,390000,390000,390000,0
|
|
20230814,181900,13352216000,390000,390000,390000,390000,0
|
|
20230814,181800,13352216000,390000,390000,390000,390000,0
|
|
20230814,181700,13352216000,390000,390000,390000,390000,0
|
|
20230814,181600,13352216000,390000,390000,390000,390000,983
|
|
20230814,181500,13352216000,390000,390000,390000,390000,0
|
|
20230814,181400,13352216000,390000,390000,390000,390000,0
|
|
20230814,181300,13352216000,390000,390000,390000,390000,0
|
|
20230814,181200,13352216000,390000,390000,390000,390000,0
|
|
20230814,181100,13352216000,390000,390000,390000,390000,0
|
|
20230814,181000,13352216000,390000,390000,390000,390000,0
|
|
20230814,180900,13352216000,390000,390000,390000,390000,0
|
|
20230814,180800,13352216000,390000,390000,390000,390000,0
|
|
20230814,180700,13352216000,390000,390000,390000,390000,0
|
|
20230814,180600,13352216000,390000,390000,390000,390000,0
|
|
20230814,180500,13352216000,390000,390000,390000,390000,0
|
|
20230814,180400,13352216000,390000,390000,390000,390000,0
|
|
20230814,180300,13352216000,390000,390000,390000,390000,0
|
|
20230814,180200,13352216000,390000,390000,390000,390000,0
|
|
20230814,180100,13352216000,390000,390000,390000,390000,0
|
|
20230814,180000,13352216000,390000,390000,390000,390000,0
|
|
20230814,175900,13352216000,390000,390000,390000,390000,0
|
|
20230814,175800,13352216000,390000,390000,390000,390000,0
|
|
20230814,175700,13352216000,390000,390000,390000,390000,0
|
|
20230814,175600,13352216000,390000,390000,390000,390000,0
|
|
20230814,175500,13352216000,390000,390000,390000,390000,0
|
|
20230814,175400,13352216000,390000,390000,390000,390000,0
|
|
20230814,175300,13352216000,390000,390000,390000,390000,0
|
|
20230814,175200,13352216000,390000,390000,390000,390000,0
|
|
20230814,175100,13352216000,390000,390000,390000,390000,0
|
|
20230814,175000,13352216000,390000,390000,390000,390000,0
|
|
20230814,174900,13352216000,390000,390000,390000,390000,0
|
|
20230814,174800,13352216000,390000,390000,390000,390000,0
|
|
20230814,174700,13352216000,390000,390000,390000,390000,0
|
|
20230814,174600,13352216000,390000,390000,390000,390000,983
|
|
20230814,174500,13352216000,390000,390000,390000,390000,0
|
|
20230814,174400,13352216000,390000,390000,390000,390000,0
|
|
20230814,174300,13352216000,390000,390000,390000,390000,0
|
|
20230814,174200,13352216000,390000,390000,390000,390000,0
|
|
20230814,174100,13352216000,390000,390000,390000,390000,0
|
|
20230814,174000,13352216000,390000,390000,390000,390000,0
|
|
20230814,173900,13352216000,390000,390000,390000,390000,0
|
|
20230814,173800,13352216000,390000,390000,390000,390000,0
|
|
20230814,173700,13352216000,390000,390000,390000,390000,0
|
|
20230814,173600,13352216000,390000,390000,390000,390000,0
|
|
20230814,173500,13352216000,390000,390000,390000,390000,0
|
|
20230814,173400,13352216000,390000,390000,390000,390000,0
|
|
20230814,173300,13352216000,390000,390000,390000,390000,0
|
|
20230814,173200,13352216000,390000,390000,390000,390000,0
|
|
20230814,173100,13352216000,390000,390000,390000,390000,0
|
|
20230814,173000,13352216000,390000,390000,390000,390000,0
|
|
20230814,172900,13352216000,390000,390000,390000,390000,0
|
|
20230814,172800,13352216000,390000,390000,390000,390000,0
|
|
20230814,172700,13352216000,390000,390000,390000,390000,0
|
|
20230814,172600,13352216000,390000,390000,390000,390000,0
|
|
20230814,172500,13352216000,390000,390000,390000,390000,0
|
|
20230814,172400,13352216000,390000,390000,390000,390000,0
|
|
20230814,172300,13352216000,390000,390000,390000,390000,0
|
|
20230814,172200,13352216000,390000,390000,390000,390000,0
|
|
20230814,172100,13352216000,390000,390000,390000,390000,0
|
|
20230814,172000,13352216000,390000,390000,390000,390000,0
|
|
20230814,171900,13352216000,390000,390000,390000,390000,0
|
|
20230814,171800,13352216000,390000,390000,390000,390000,0
|
|
20230814,171700,13352216000,390000,390000,390000,390000,0
|
|
20230814,171600,13352216000,390000,390000,390000,390000,983
|
|
20230814,171500,13352216000,390000,390000,390000,390000,0
|
|
20230814,171400,13352216000,390000,390000,390000,390000,0
|
|
20230814,171300,13352216000,390000,390000,390000,390000,0
|
|
20230814,171200,13352216000,390000,390000,390000,390000,0
|
|
20230814,171100,13352216000,390000,390000,390000,390000,0
|
|
20230814,171000,13352216000,390000,390000,390000,390000,0
|
|
20230814,170900,13352216000,390000,390000,390000,390000,0
|
|
20230814,170800,13352216000,390000,390000,390000,390000,0
|
|
20230814,170700,13352216000,390000,390000,390000,390000,0
|
|
20230814,170600,13352216000,390000,390000,390000,390000,0
|
|
20230814,170500,13352216000,390000,390000,390000,390000,0
|
|
20230814,170400,13352216000,390000,390000,390000,390000,0
|
|
20230814,170300,13352216000,390000,390000,390000,390000,0
|
|
20230814,170200,13352216000,390000,390000,390000,390000,0
|
|
20230814,170100,13352216000,390000,390000,390000,390000,0
|
|
20230814,170000,13352216000,390000,390000,390000,390000,0
|
|
20230814,165900,13352216000,390000,390000,390000,390000,0
|
|
20230814,165800,13352216000,390000,390000,390000,390000,0
|
|
20230814,165700,13352216000,390000,390000,390000,390000,0
|
|
20230814,165600,13352216000,390000,390000,390000,390000,0
|
|
20230814,165500,13352216000,390000,390000,390000,390000,0
|
|
20230814,165400,13352216000,390000,390000,390000,390000,0
|
|
20230814,165300,13352216000,390000,390000,390000,390000,0
|
|
20230814,165200,13352216000,390000,390000,390000,390000,0
|
|
20230814,165100,13352216000,390000,390000,390000,390000,0
|
|
20230814,165000,13352216000,390000,390000,390000,390000,0
|
|
20230814,164900,13352216000,390000,390000,390000,390000,0
|
|
20230814,164800,13352216000,390000,390000,390000,390000,0
|
|
20230814,164700,13352216000,390000,390000,390000,390000,0
|
|
20230814,164600,13352216000,390000,390000,390000,390000,983
|
|
20230814,164500,13352216000,390000,390000,390000,390000,0
|
|
20230814,164400,13352216000,390000,390000,390000,390000,0
|
|
20230814,164300,13352216000,390000,390000,390000,390000,0
|
|
20230814,164200,13352216000,390000,390000,390000,390000,0
|
|
20230814,164100,13352216000,390000,390000,390000,390000,0
|
|
20230814,164000,13352216000,390000,390000,390000,390000,0
|
|
20230814,163900,13352216000,390000,390000,390000,390000,0
|
|
20230814,163800,13352216000,390000,390000,390000,390000,0
|
|
20230814,163700,13352216000,390000,390000,390000,390000,0
|
|
20230814,163600,13352216000,390000,390000,390000,390000,0
|
|
20230814,163500,13352216000,390000,390000,390000,390000,0
|
|
20230814,163400,13352216000,390000,390000,390000,390000,0
|
|
20230814,163300,13352216000,390000,390000,390000,390000,0
|
|
20230814,163200,13352216000,390000,390000,390000,390000,0
|
|
20230814,163100,13352216000,390000,390000,390000,390000,0
|
|
20230814,163000,13352216000,390000,390000,390000,390000,0
|
|
20230814,162900,13352216000,390000,390000,390000,390000,0
|
|
20230814,162800,13352216000,390000,390000,390000,390000,0
|
|
20230814,162700,13352216000,390000,390000,390000,390000,0
|
|
20230814,162600,13352216000,390000,390000,390000,390000,0
|
|
20230814,162500,13352216000,390000,390000,390000,390000,0
|
|
20230814,162400,13352216000,390000,390000,390000,390000,0
|
|
20230814,162300,13352216000,390000,390000,390000,390000,0
|
|
20230814,162200,13352216000,390000,390000,390000,390000,0
|
|
20230814,162100,13352216000,390000,390000,390000,390000,0
|
|
20230814,162000,13352216000,390000,390000,390000,390000,0
|
|
20230814,161900,13352216000,390000,390000,390000,390000,0
|
|
20230814,161800,13352216000,390000,390000,390000,390000,0
|
|
20230814,161700,13352216000,390000,390000,390000,390000,0
|
|
20230814,161600,13352216000,390000,390000,390000,390000,983
|
|
20230814,161500,13352216000,390000,390000,390000,390000,0
|
|
20230814,161400,13352216000,390000,390000,390000,390000,0
|
|
20230814,161300,13352216000,390000,390000,390000,390000,0
|
|
20230814,161200,13352216000,390000,390000,390000,390000,0
|
|
20230814,161100,13352216000,390000,390000,390000,390000,0
|
|
20230814,161000,13352216000,390000,390000,390000,390000,0
|
|
20230814,160900,13352216000,390000,390000,390000,390000,0
|
|
20230814,160800,13352216000,390000,390000,390000,390000,0
|
|
20230814,160700,13352216000,390000,390000,390000,390000,0
|
|
20230814,160600,13352216000,390000,390000,390000,390000,0
|
|
20230814,160500,13352216000,390000,390000,390000,390000,0
|
|
20230814,160400,13352216000,390000,390000,390000,390000,0
|
|
20230814,160300,13352216000,390000,390000,390000,390000,0
|
|
20230814,160200,13352216000,390000,390000,390000,390000,0
|
|
20230814,160100,13352216000,390000,390000,390000,390000,0
|
|
20230814,160000,13352216000,390000,390000,390000,390000,0
|
|
20230814,155900,13352216000,390000,390000,390000,390000,0
|
|
20230814,155800,13352216000,390000,390000,390000,390000,0
|
|
20230814,155700,13352216000,390000,390000,390000,390000,0
|
|
20230814,155600,13352216000,390000,390000,390000,390000,0
|
|
20230814,155500,13352216000,390000,390000,390000,390000,0
|
|
20230814,155400,13352216000,390000,390000,390000,390000,0
|
|
20230814,155300,13352216000,390000,390000,390000,390000,0
|
|
20230814,155200,13352216000,390000,390000,390000,390000,0
|
|
20230814,155100,13352216000,390000,390000,390000,390000,0
|
|
20230814,155000,13352216000,390000,390000,390000,390000,0
|
|
20230814,154900,13352216000,390000,390000,390000,390000,0
|
|
20230814,154800,13352216000,390000,390000,390000,390000,0
|
|
20230814,154700,13352216000,390000,390000,390000,390000,0
|
|
20230814,154600,13352216000,390000,390000,390000,390000,983
|
|
20230814,154500,13352216000,390000,390000,390000,390000,0
|
|
20230814,154400,13352216000,390000,390000,390000,390000,0
|
|
20230814,154300,13352216000,390000,390000,390000,390000,0
|
|
20230814,154200,13352216000,390000,390000,390000,390000,0
|
|
20230814,154100,13352216000,390000,390000,390000,390000,0
|
|
20230814,154000,13352216000,390000,390000,390000,390000,0
|
|
20230814,153900,13352216000,390000,390000,390000,390000,0
|
|
20230814,153800,13352216000,390000,390000,390000,390000,0
|
|
20230814,153700,13352216000,390000,390000,390000,390000,0
|
|
20230814,153600,13352216000,390000,390000,390000,390000,0
|
|
20230814,153500,13352216000,390000,390000,390000,390000,0
|
|
20230814,153400,13352216000,390000,390000,390000,390000,0
|
|
20230814,153300,13352216000,390000,390000,390000,390000,0
|
|
20230814,153200,13352216000,390000,390000,390000,390000,0
|
|
20230814,153100,13352216000,390000,390000,390000,390000,0
|
|
20230814,153000,13352216000,390000,390000,390000,390000,983
|
|
20230814,152900,12968846000,389500,389500,389500,389500,0
|
|
20230814,152800,12968846000,389500,389500,389500,389500,0
|
|
20230814,152700,12968846000,389500,389500,389500,389500,0
|
|
20230814,152600,12968846000,389500,389500,389500,389500,0
|
|
20230814,152500,12968846000,389500,389500,389500,389500,0
|
|
20230814,152400,12968846000,389500,389500,389500,389500,0
|
|
20230814,152300,12968846000,389500,389500,389500,389500,0
|
|
20230814,152200,12968846000,389500,389500,389500,389500,0
|
|
20230814,152100,12968846000,389500,389500,389500,389500,0
|
|
20230814,152000,12968846000,389500,389500,389500,389500,0
|
|
20230814,151900,12968846000,389500,390000,390000,389500,21
|
|
20230814,151800,12960664500,389500,389500,390000,389000,73
|
|
20230814,151700,12932214000,389500,389500,389500,389000,60
|
|
20230814,151600,12908853500,389500,390000,390000,389500,39
|
|
20230814,151500,12893647500,390000,390500,390500,390000,85
|
|
20230814,151400,12860474000,390500,390500,390500,390000,27
|
|
20230814,151300,12849935000,390500,390500,391000,390000,173
|
|
20230814,151200,12782434000,390500,390500,390500,390500,44
|
|
20230814,151100,12765252000,390500,391000,391000,390000,78
|
|
20230814,151000,12734787000,390500,388500,391000,388500,134
|
|
20230814,150900,12682599500,388500,388000,388500,387500,66
|
|
20230814,150800,12656963000,387500,389000,389000,387500,71
|
|
20230814,150700,12629400000,389000,389000,389500,387500,279
|
|
20230814,150600,12520954500,389000,390500,390500,388000,277
|
|
20230814,150500,12413136000,390500,392000,392000,390500,288
|
|
20230814,150400,12300489500,392000,391500,392000,391500,23
|
|
20230814,150300,12291474000,391500,391500,392000,391500,29
|
|
20230814,150200,12280107000,391500,392000,392000,391500,58
|
|
20230814,150100,12257375000,392000,391500,392000,391500,97
|
|
20230814,150000,12219368500,391500,393500,393500,391500,234
|
|
20230814,145900,12127491500,393500,394500,394500,393000,190
|
|
20230814,145800,12052646500,394500,394500,394500,394000,270
|
|
20230814,145700,11946150000,394500,393500,394500,393500,537
|
|
20230814,145600,11734526500,394000,393000,394000,393000,432
|
|
20230814,145500,11564588000,393000,392000,393000,391500,1683
|
|
20230814,145400,10903956000,392000,392000,392000,391000,670
|
|
20230814,145300,10641347000,391500,392500,392500,391500,170
|
|
20230814,145200,10574664500,392500,392000,392500,392000,95
|
|
20230814,145100,10537405000,392000,391500,392000,391500,94
|
|
20230814,145000,10500560000,391500,392500,392500,391500,325
|
|
20230814,144900,10373114000,392500,392000,392500,392000,218
|
|
20230814,144800,10287635500,392500,392000,392500,391500,262
|
|
20230814,144700,10184921000,392000,391500,392000,391500,128
|
|
20230814,144600,10134780000,391500,390500,391500,390500,144
|
|
20230814,144500,10078478500,390000,391000,391000,389500,897
|
|
20230814,144400,9728901500,390500,390500,391000,390000,166
|
|
20230814,144300,9664043500,390500,390500,390500,389500,170
|
|
20230814,144200,9597699000,390500,390000,390500,390000,135
|
|
20230814,144100,9545044000,390000,389500,390000,389500,81
|
|
20230814,144000,9513455000,389500,390000,390000,389500,132
|
|
20230814,143900,9462022500,390000,390000,390500,390000,110
|
|
20230814,143800,9419095000,390000,390000,390500,390000,117
|
|
20230814,143700,9373450500,390000,390000,390500,389500,224
|
|
20230814,143600,9286079500,389500,388500,390000,388500,89
|
|
20230814,143500,9251389000,390500,390000,391000,389000,681
|
|
20230814,143400,8986155500,389000,389500,389500,389000,86
|
|
20230814,143300,8952659500,388500,391000,391000,388500,277
|
|
20230814,143200,8844526500,390500,387000,390500,387000,950
|
|
20230814,143100,8475218500,386500,386500,387000,386500,21
|
|
20230814,143000,8467097000,386500,386500,387000,386500,12
|
|
20230814,142900,8462455000,387000,387000,387000,387000,15
|
|
20230814,142800,8456650000,387000,387000,387000,387000,10
|
|
20230814,142700,8452780000,386500,386500,386500,386500,5
|
|
20230814,142600,8450847500,387000,387000,387000,386500,9
|
|
20230814,142500,8447365500,387000,386500,387000,386500,34
|
|
20230814,142400,8434222500,386500,386500,386500,386000,56
|
|
20230814,142300,8412579000,386500,387000,387000,386500,58
|
|
20230814,142200,8390138000,387000,388000,388000,387000,204
|
|
20230814,142100,8311094500,388000,388000,388000,388000,5
|
|
20230814,142000,8309154500,388000,388000,388000,387500,13
|
|
20230814,141900,8304111000,387500,387500,388000,387500,89
|
|
20230814,141800,8269621000,387500,388000,388000,387500,47
|
|
20230814,141700,8251386500,387500,387500,388000,387500,7
|
|
20230814,141600,8248672000,387500,387500,388000,387000,18
|
|
20230814,141500,8241697000,387500,387500,388000,387000,34
|
|
20230814,141400,8228519500,387500,387000,388000,387000,19
|
|
20230814,141300,8221155000,388000,388000,388000,387000,95
|
|
20230814,141200,8184296000,387000,387500,388000,387000,15
|
|
20230814,141100,8178485000,387500,388000,388000,387000,8
|
|
20230814,141000,8175383000,387000,387500,388000,387000,11
|
|
20230814,140900,8171118000,387500,388000,388000,387500,39
|
|
20230814,140800,8156003500,387000,387500,388000,387000,16
|
|
20230814,140700,8149798500,388000,387000,388000,387000,11
|
|
20230814,140600,8145537500,387500,387500,388000,387000,49
|
|
20230814,140500,8126554500,387500,388000,388000,387500,75
|
|
20230814,140400,8097489000,388000,387500,388000,387500,11
|
|
20230814,140300,8093225000,387500,387500,387500,387500,35
|
|
20230814,140200,8079662500,387000,387000,387500,387000,11
|
|
20230814,140100,8075403500,387500,387000,387500,387000,13
|
|
20230814,140000,8070367500,387500,387000,387500,387000,3
|
|
20230814,135900,8069205500,387000,387000,387500,387000,24
|
|
20230814,135800,8059916000,387500,387500,387500,387000,44
|
|
20230814,135700,8042867500,387500,387500,387500,387500,20
|
|
20230814,135600,8035117500,387500,387500,387500,387000,42
|
|
20230814,135500,8018843000,387000,387000,387000,387000,2
|
|
20230814,135400,8018069000,387000,387000,387500,387000,20
|
|
20230814,135300,8010321000,387000,387500,387500,387000,7
|
|
20230814,135200,8007609000,387500,387500,387500,387500,9
|
|
20230814,135100,8004121500,387500,387500,387500,387000,29
|
|
20230814,135000,7992885000,387500,387000,387500,387000,30
|
|
20230814,134900,7981260500,387000,387500,387500,387000,28
|
|
20230814,134800,7970423000,387000,387000,387500,387000,47
|
|
20230814,134700,7952230500,387000,386500,387000,386500,6
|
|
20230814,134600,7949910500,387000,387000,387000,387000,36
|
|
20230814,134500,7935978500,387000,387000,387000,387000,6
|
|
20230814,134400,7933656500,387000,387000,387000,387000,2
|
|
20230814,134300,7932882500,387000,386500,387000,386500,9
|
|
20230814,134200,7929400500,387000,387000,387000,387000,2
|
|
20230814,134100,7928626500,387500,387000,387500,386500,55
|
|
20230814,134000,7907333500,387000,388000,388000,387000,50
|
|
20230814,133900,7887957500,388000,388500,388500,388000,34
|
|
20230814,133800,7874757500,388500,388000,388500,388000,162
|
|
20230814,133700,7811873000,388000,388500,388500,388000,3
|
|
20230814,133600,7810708000,388500,388000,388500,388000,3
|
|
20230814,133500,7809543000,388000,388500,388500,388000,4
|
|
20230814,133400,7807989500,388500,388500,388500,388500,2
|
|
20230814,133300,7807212500,388000,388500,388500,388000,28
|
|
20230814,133200,7796348000,388000,388000,388500,388000,82
|
|
20230814,133100,7764520000,388000,388000,388000,388000,33
|
|
20230814,133000,7751716000,388000,388000,388000,388000,88
|
|
20230814,132900,7717572000,388000,388000,388000,388000,43
|
|
20230814,132800,7700888000,387500,388000,388000,387500,5
|
|
20230814,132700,7698948500,388000,388000,388000,388000,32
|
|
20230814,132600,7686532500,387500,387500,387500,387500,47
|
|
20230814,132500,7668320000,387000,386500,387000,386500,73
|
|
20230814,132400,7640091000,386500,386500,386500,386500,60
|
|
20230814,132300,7616901000,386000,386000,386000,386000,5
|
|
20230814,132200,7614971000,386000,386000,386000,386000,4
|
|
20230814,132100,7613427000,386000,386500,386500,386000,38
|
|
20230814,132000,7598758000,386500,386500,386500,386000,16
|
|
20230814,131900,7592577500,386500,386500,386500,386500,2
|
|
20230814,131800,7591804500,386000,386000,386000,386000,1
|
|
20230814,131700,7591418500,386500,386500,386500,386500,15
|
|
20230814,131600,7585621000,386500,386500,386500,386500,9
|
|
20230814,131500,7582142500,386500,386500,386500,386500,51
|
|
20230814,131400,7562431000,386500,386000,386500,386000,9
|
|
20230814,131300,7558954500,386500,386500,386500,386500,3
|
|
20230814,131200,7557795000,386000,386000,386000,386000,3
|
|
20230814,131100,7556637000,386500,386000,386500,386000,4
|
|
20230814,131000,7555092000,386000,386500,386500,386000,40
|
|
20230814,130900,7539633000,386500,386500,386500,386000,7
|
|
20230814,130800,7536928500,386000,386000,386000,386000,176
|
|
20230814,130700,7468992500,386000,386000,386000,385500,15
|
|
20230814,130600,7463203000,386000,386000,386000,386000,5
|
|
20230814,130500,7461273000,385500,385500,385500,385500,2
|
|
20230814,130400,7460502000,386000,386000,386000,386000,0
|
|
20230814,130300,7460502000,386000,385500,386000,385500,2
|
|
20230814,130200,7459730500,385500,385500,385500,385500,78
|
|
20230814,130100,7429661500,386000,385500,386000,385500,7
|
|
20230814,130000,7426962500,385500,386000,386500,385500,47
|
|
20230814,125900,7408823500,386000,386500,386500,386000,23
|
|
20230814,125800,7399935000,386500,386500,386500,386500,10
|
|
20230814,125700,7396070000,386500,386500,387000,386500,11
|
|
20230814,125600,7391816500,386500,386500,386500,386000,6
|
|
20230814,125500,7389498000,386500,387000,387000,386500,25
|
|
20230814,125400,7379835000,386500,386500,387000,386500,35
|
|
20230814,125300,7366295000,386500,386500,386500,386500,7
|
|
20230814,125200,7363589500,386500,387000,387000,386500,7
|
|
20230814,125100,7360883500,387000,386500,387000,386500,18
|
|
20230814,125000,7353925500,386500,386500,386500,386500,32
|
|
20230814,124900,7341557500,386000,386500,386500,386000,3
|
|
20230814,124800,7340398500,386000,385500,386500,384500,58
|
|
20230814,124700,7318013500,385500,386500,386500,385000,182
|
|
20230814,124600,7247848000,387000,387000,387000,387000,3
|
|
20230814,124500,7246687000,387000,386000,387500,386000,18
|
|
20230814,124400,7239736500,386000,386500,386500,386000,44
|
|
20230814,124300,7222745500,386000,387500,387500,386000,266
|
|
20230814,124200,7119973500,387500,387500,387500,387500,8
|
|
20230814,124100,7116873500,387500,387500,387500,387500,14
|
|
20230814,124000,7111448500,388500,387500,388500,387500,29
|
|
20230814,123900,7100197000,387500,388000,388000,387500,35
|
|
20230814,123800,7086619500,387000,388000,388000,387000,152
|
|
20230814,123700,7027761500,388000,388000,388000,388000,5
|
|
20230814,123600,7025821500,388000,388000,388000,388000,21
|
|
20230814,123500,7017673500,388500,388500,388500,388500,3
|
|
20230814,123400,7016508000,388000,388500,388500,388000,2
|
|
20230814,123300,7015731500,388500,388500,388500,388000,29
|
|
20230814,123200,7004477500,388500,388000,388500,388000,5
|
|
20230814,123100,7002536000,388500,388500,388500,388500,3
|
|
20230814,123000,7001370500,388000,388000,388500,388000,8
|
|
20230814,122900,6998264000,388000,388000,388500,388000,33
|
|
20230814,122800,6985458000,388000,388000,388000,388000,12
|
|
20230814,122700,6980802000,388000,388000,388000,388000,23
|
|
20230814,122600,6971878000,388000,388000,388000,388000,99
|
|
20230814,122500,6933466000,388000,389000,389000,388000,37
|
|
20230814,122400,6919090500,389000,388500,389000,388500,4
|
|
20230814,122300,6917536000,388500,389000,389000,388500,32
|
|
20230814,122200,6905088500,389000,389000,389000,389000,2
|
|
20230814,122100,6904310500,389000,388500,389000,388500,3
|
|
20230814,122000,6903144000,388500,388500,388500,388500,24
|
|
20230814,121900,6893820000,388000,388500,388500,388000,7
|
|
20230814,121800,6891103000,388000,388000,388000,388000,1
|
|
20230814,121700,6890715000,388000,388000,388000,388000,26
|
|
20230814,121600,6880627000,388000,388500,388500,388000,11
|
|
20230814,121500,6876354000,388000,388000,388000,388000,9
|
|
20230814,121400,6872862000,388000,388000,388000,388000,6
|
|
20230814,121300,6870534000,388500,388500,388500,388500,16
|
|
20230814,121200,6864318000,388500,388500,388500,388000,34
|
|
20230814,121100,6851113000,388500,389000,389000,388500,73
|
|
20230814,121000,6822718000,389500,389000,389500,389000,10
|
|
20230814,120900,6818826500,389500,389500,389500,389500,8
|
|
20230814,120800,6815710500,389000,389500,389500,389000,8
|
|
20230814,120700,6812595500,389000,389500,389500,389000,13
|
|
20230814,120600,6807532500,389500,389500,389500,389000,15
|
|
20230814,120500,6801691000,389500,389500,389500,389000,18
|
|
20230814,120400,6794680500,389000,389500,389500,389000,8
|
|
20230814,120300,6791567500,389500,389500,389500,389000,26
|
|
20230814,120200,6781445500,389500,389000,389500,389000,46
|
|
20230814,120100,6763543000,389000,389500,389500,389000,4
|
|
20230814,120000,6761986000,389000,388500,389000,388000,289
|
|
20230814,115900,6649847500,388000,389500,389500,388000,148
|
|
20230814,115800,6592314500,389500,390000,390000,389000,43
|
|
20230814,115700,6575558500,390000,391000,392000,390000,197
|
|
20230814,115600,6498607500,391000,392000,392000,391000,19
|
|
20230814,115500,6491175500,392000,391000,392000,391000,60
|
|
20230814,115400,6467677500,391000,392000,392500,391000,94
|
|
20230814,115300,6430860500,392000,392000,392000,391500,99
|
|
20230814,115200,6392060500,392000,392500,392500,392000,53
|
|
20230814,115100,6371284000,392500,391500,392500,391500,79
|
|
20230814,115000,6340286500,392000,392000,392000,391500,101
|
|
20230814,114900,6300696000,391500,391000,391500,391000,47
|
|
20230814,114800,6282298500,390500,391500,392000,390000,174
|
|
20230814,114700,6214271000,392000,392500,392500,392000,393
|
|
20230814,114600,6060172500,392500,392500,393000,392000,511
|
|
20230814,114500,5859601000,392500,390500,392500,390500,382
|
|
20230814,114400,5710084000,390000,390000,390000,390000,306
|
|
20230814,114300,5590744000,389500,389500,390000,389500,84
|
|
20230814,114200,5558021500,389000,389000,389500,389000,26
|
|
20230814,114100,5547899500,389000,389000,389500,389000,90
|
|
20230814,114000,5512889000,388500,388500,389000,388500,19
|
|
20230814,113900,5505507000,388000,388000,389000,387500,31
|
|
20230814,113800,5493464000,388500,387500,388500,387500,93
|
|
20230814,113700,5457366000,387500,387500,387500,387500,55
|
|
20230814,113600,5436053500,387500,388000,388000,387500,150
|
|
20230814,113500,5377875500,388000,388500,388500,388000,20
|
|
20230814,113400,5370111500,388500,389000,389000,388500,191
|
|
20230814,113300,5295827500,389000,389000,389500,389000,78
|
|
20230814,113200,5265470500,389000,388500,389000,388000,84
|
|
20230814,113100,5232821000,388500,388500,389000,388500,89
|
|
20230814,113000,5198242000,388500,388500,388500,388000,320
|
|
20230814,112900,5073944500,388500,387000,388500,387000,143
|
|
20230814,112800,5018538500,386500,386000,387000,386000,163
|
|
20230814,112700,4955603500,385500,385500,385500,385000,29
|
|
20230814,112600,4944424500,385500,385500,385500,385000,21
|
|
20230814,112500,4936330000,385500,385000,385500,385000,24
|
|
20230814,112400,4927079500,385000,385000,385000,385000,3
|
|
20230814,112300,4925924500,385000,385000,385500,385000,19
|
|
20230814,112200,4918609000,385000,385000,385500,385000,23
|
|
20230814,112100,4909750000,385000,385000,385500,385000,93
|
|
20230814,112000,4873910500,385000,385000,385000,384500,10
|
|
20230814,111900,4870063500,384000,384000,385500,383500,55
|
|
20230814,111800,4848885000,383500,385000,385500,383500,134
|
|
20230814,111700,4797302000,384500,384500,384500,384500,5
|
|
20230814,111600,4795379500,385000,384000,385000,384000,40
|
|
20230814,111500,4779999500,383500,383500,383500,383500,6
|
|
20230814,111400,4777698500,384000,384000,384000,383500,4
|
|
20230814,111300,4776163000,384000,384000,384000,384000,6
|
|
20230814,111200,4773859000,384000,385000,385000,384000,67
|
|
20230814,111100,4748068000,384500,384500,384500,384500,6
|
|
20230814,111000,4745761000,385000,384500,385000,384500,51
|
|
20230814,110900,4726126500,385000,385000,385000,384500,41
|
|
20230814,110800,4710346500,384500,384500,384500,384000,43
|
|
20230814,110700,4693824000,384500,384000,384500,384000,123
|
|
20230814,110600,4646574000,384000,383500,384000,383500,7
|
|
20230814,110500,4643888500,383000,383000,383000,383000,12
|
|
20230814,110400,4639292500,383500,383500,384000,383500,20
|
|
20230814,110300,4631618500,383500,383500,384000,383500,12
|
|
20230814,110200,4627016000,382500,383500,383500,382500,292
|
|
20230814,110100,4515040000,383000,382000,383500,381500,141
|
|
20230814,110000,4461088500,382000,382500,383000,382000,44
|
|
20230814,105900,4444255000,382500,382500,383000,382000,65
|
|
20230814,105800,4419378000,382000,382000,382000,382000,11
|
|
20230814,105700,4415176000,382000,382000,382500,382000,13
|
|
20230814,105600,4410209000,382000,382500,382500,382000,8
|
|
20230814,105500,4407151500,382000,381500,382500,381500,67
|
|
20230814,105400,4381581000,382000,382000,382000,382000,23
|
|
20230814,105300,4372795000,382000,382000,382000,382000,53
|
|
20230814,105200,4352549000,381500,382000,382000,381500,2
|
|
20230814,105100,4351785500,382000,382000,382000,382000,20
|
|
20230814,105000,4344145500,382000,382000,382000,382000,2
|
|
20230814,104900,4343381500,382000,381500,382000,381500,38
|
|
20230814,104800,4328872000,382000,382000,382000,382000,3
|
|
20230814,104700,4327726000,382000,381500,382000,381500,13
|
|
20230814,104600,4322765000,381500,381500,381500,381500,3
|
|
20230814,104500,4321620500,381500,382000,382000,381500,7
|
|
20230814,104400,4318947500,382000,382000,382000,382000,0
|
|
20230814,104300,4318947500,382000,382000,382000,382000,7
|
|
20230814,104200,4316273500,382000,381500,382000,381500,17
|
|
20230814,104100,4309786500,381500,381500,381500,381500,1
|
|
20230814,104000,4309405000,382000,382000,382000,382000,3
|
|
20230814,103900,4308259000,382000,381500,382000,381500,9
|
|
20230814,103800,4304825000,382000,382000,382000,382000,2
|
|
20230814,103700,4304061000,382000,382000,382000,382000,3
|
|
20230814,103600,4302915000,382000,382000,382000,382000,3
|
|
20230814,103500,4301769000,382000,382000,382000,382000,22
|
|
20230814,103400,4293365000,382000,381500,382000,381500,3
|
|
20230814,103300,4292219500,382000,382000,382000,382000,4
|
|
20230814,103200,4290691500,382000,382000,382000,382000,8
|
|
20230814,103100,4287635500,382000,382500,382500,382000,22
|
|
20230814,103000,4279223500,382000,381500,382500,381500,49
|
|
20230814,102900,4260506500,381500,381500,381500,381500,10
|
|
20230814,102800,4256691500,382000,381500,382000,381500,21
|
|
20230814,102700,4248679500,381500,382000,382000,381500,13
|
|
20230814,102600,4243714500,382000,382500,382500,382000,26
|
|
20230814,102500,4233776500,382000,381000,382000,381000,27
|
|
20230814,102400,4223475000,381500,382000,382000,381500,13
|
|
20230814,102300,4218514000,382000,382000,382000,381500,26
|
|
20230814,102200,4208582500,382000,381500,382000,381500,31
|
|
20230814,102100,4196752500,381000,381500,381500,381000,66
|
|
20230814,102000,4171592500,382000,382000,382000,381500,55
|
|
20230814,101900,4150602500,382000,382500,382500,382000,5
|
|
20230814,101800,4148692000,382500,382000,382500,382000,2
|
|
20230814,101700,4147927500,383000,383000,383000,383000,1
|
|
20230814,101600,4147544500,381500,382000,382000,381500,3
|
|
20230814,101500,4146399000,382000,382000,382000,382000,3
|
|
20230814,101400,4145253000,382000,382000,383000,382000,34
|
|
20230814,101300,4132262000,382000,382000,382500,382000,22
|
|
20230814,101200,4123857500,382000,382000,382000,382000,19
|
|
20230814,101100,4116599500,382000,382000,382000,382000,12
|
|
20230814,101000,4112015500,382000,382000,383000,382000,11
|
|
20230814,100900,4107812500,382000,382000,383500,382000,32
|
|
20230814,100800,4095563500,383000,382000,383000,382000,122
|
|
20230814,100700,4048957500,381500,381500,381500,381000,23
|
|
20230814,100600,4040184000,381500,381500,381500,381500,1
|
|
20230814,100500,4039802500,381000,381000,381000,380500,66
|
|
20230814,100400,4014658500,381000,381000,381000,380500,5
|
|
20230814,100300,4012754500,381000,381000,381000,381000,23
|
|
20230814,100200,4003991500,381000,381500,381500,380500,7
|
|
20230814,100100,4001324000,381500,380000,381500,380000,72
|
|
20230814,100000,3973933000,380500,381500,382000,380500,63
|
|
20230814,095900,3949928500,381500,381500,381500,381000,156
|
|
20230814,095800,3890427500,381500,381500,382000,381500,226
|
|
20230814,095700,3804205500,382000,383000,383000,382000,21
|
|
20230814,095600,3796182500,382000,382500,382500,382000,43
|
|
20230814,095500,3779736500,382500,382500,382500,382500,16
|
|
20230814,095400,3773616500,382500,383000,383000,382500,22
|
|
20230814,095300,3765199500,383000,383500,383500,383000,57
|
|
20230814,095200,3743345500,383500,381500,383500,381500,60
|
|
20230814,095100,3720403000,382000,381500,382000,381500,7
|
|
20230814,095000,3717729500,381500,382000,382000,381500,20
|
|
20230814,094900,3710090000,382000,383000,383000,382000,10
|
|
20230814,094800,3706268000,383000,381000,383000,381000,104
|
|
20230814,094700,3666565000,381000,380500,381000,380500,125
|
|
20230814,094600,3618966000,381000,381000,381000,380500,29
|
|
20230814,094500,3607923000,381000,381000,381000,381000,69
|
|
20230814,094400,3581634000,381000,381500,381500,380500,163
|
|
20230814,094300,3519526000,381000,382500,382500,381000,328
|
|
20230814,094200,3394334500,382500,382500,383000,382500,34
|
|
20230814,094100,3381321000,383000,383000,383500,383000,10
|
|
20230814,094000,3377490500,383000,384000,384000,383000,95
|
|
20230814,093900,3341078500,383000,383000,383500,383000,27
|
|
20230814,093800,3330726000,382500,382500,383000,382500,23
|
|
20230814,093700,3321922000,382500,382500,383000,382000,61
|
|
20230814,093600,3298590500,383000,382500,383000,382500,22
|
|
20230814,093500,3290168500,382500,382500,383000,382500,15
|
|
20230814,093400,3284430500,382500,383000,383000,382500,169
|
|
20230814,093300,3219765000,383000,382000,383000,382000,263
|
|
20230814,093200,3119197000,382000,381500,382000,381500,34
|
|
20230814,093100,3106212000,381500,382000,382000,381500,115
|
|
20230814,093000,3062307000,382000,383500,383500,381500,317
|
|
20230814,092900,2941048500,383500,384000,384500,383500,114
|
|
20230814,092800,2897263000,384500,385000,385000,384500,133
|
|
20230814,092700,2846113500,385000,386500,386500,385000,300
|
|
20230814,092600,2730468000,386500,387000,387000,386500,11
|
|
20230814,092500,2726214000,387000,387000,387000,386500,33
|
|
20230814,092400,2713455000,387000,387000,387000,387000,86
|
|
20230814,092300,2680173000,387500,388000,388000,387500,8
|
|
20230814,092200,2677072500,388000,388500,388500,387500,30
|
|
20230814,092100,2665422000,388500,389000,389000,387000,15
|
|
20230814,092000,2659595500,387000,386000,389000,385500,68
|
|
20230814,091900,2633256500,385500,386000,386500,385500,74
|
|
20230814,091800,2604703500,386000,387500,388000,386000,652
|
|
20230814,091700,2352046500,387500,388500,388500,387500,149
|
|
20230814,091600,2294204500,389000,389500,389500,389000,49
|
|
20230814,091500,2275135000,389500,391500,391500,389500,46
|
|
20230814,091400,2257178000,391000,392500,392500,390000,194
|
|
20230814,091300,2181258000,393000,393500,393500,391000,112
|
|
20230814,091200,2137246000,394000,394000,395000,393500,180
|
|
20230814,091100,2066262500,394000,394500,395000,393000,383
|
|
20230814,091000,1915215000,393000,392000,394000,391500,569
|
|
20230814,090900,1691390500,391500,388500,391500,388000,148
|
|
20230814,090800,1633681500,388500,388000,389500,388000,129
|
|
20230814,090700,1583500500,387500,391000,391000,387500,297
|
|
20230814,090600,1467587500,391000,392500,393000,391000,264
|
|
20230814,090500,1364092500,392000,392000,393000,392000,128
|
|
20230814,090400,1313885000,391500,391500,392500,391000,230
|
|
20230814,090300,1223753500,392000,391500,394500,391500,914
|
|
20230814,090200,864372500,391500,389500,391500,389500,497
|
|
20230814,090100,670275000,389500,388000,389500,388000,677
|
|
20230814,090000,407245500,388500,384500,388500,383500,1057
|