657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195400,29871580100,51600,51600,51600,51600,86880
|
|
20230814,195300,29871580100,51600,51600,51600,51600,0
|
|
20230814,195200,29871580100,51600,51600,51600,51600,0
|
|
20230814,195100,29871580100,51600,51600,51600,51600,0
|
|
20230814,195000,29871580100,51600,51600,51600,51600,0
|
|
20230814,194900,29871580100,51600,51600,51600,51600,0
|
|
20230814,194800,29871580100,51600,51600,51600,51600,0
|
|
20230814,194700,29871580100,51600,51600,51600,51600,0
|
|
20230814,194600,29871580100,51600,51600,51600,51600,0
|
|
20230814,194500,29871580100,51600,51600,51600,51600,0
|
|
20230814,194400,29871580100,51600,51600,51600,51600,0
|
|
20230814,194300,29871580100,51600,51600,51600,51600,0
|
|
20230814,194200,29871580100,51600,51600,51600,51600,0
|
|
20230814,194100,29871580100,51600,51600,51600,51600,0
|
|
20230814,194000,29871580100,51600,51600,51600,51600,0
|
|
20230814,193900,29871580100,51600,51600,51600,51600,0
|
|
20230814,193800,29871580100,51600,51600,51600,51600,0
|
|
20230814,193700,29871580100,51600,51600,51600,51600,0
|
|
20230814,193600,29871580100,51600,51600,51600,51600,0
|
|
20230814,193500,29871580100,51600,51600,51600,51600,0
|
|
20230814,193400,29871580100,51600,51600,51600,51600,0
|
|
20230814,193300,29871580100,51600,51600,51600,51600,0
|
|
20230814,193200,29871580100,51600,51600,51600,51600,0
|
|
20230814,193100,29871580100,51600,51600,51600,51600,0
|
|
20230814,193000,29871580100,51600,51600,51600,51600,0
|
|
20230814,192900,29871580100,51600,51600,51600,51600,0
|
|
20230814,192800,29871580100,51600,51600,51600,51600,0
|
|
20230814,192700,29871580100,51600,51600,51600,51600,0
|
|
20230814,192600,29871580100,51600,51600,51600,51600,0
|
|
20230814,192500,29871580100,51600,51600,51600,51600,0
|
|
20230814,192400,29871580100,51600,51600,51600,51600,86880
|
|
20230814,192300,29871580100,51600,51600,51600,51600,0
|
|
20230814,192200,29871580100,51600,51600,51600,51600,0
|
|
20230814,192100,29871580100,51600,51600,51600,51600,0
|
|
20230814,192000,29871580100,51600,51600,51600,51600,0
|
|
20230814,191900,29871580100,51600,51600,51600,51600,0
|
|
20230814,191800,29871580100,51600,51600,51600,51600,0
|
|
20230814,191700,29871580100,51600,51600,51600,51600,0
|
|
20230814,191600,29871580100,51600,51600,51600,51600,0
|
|
20230814,191500,29871580100,51600,51600,51600,51600,0
|
|
20230814,191400,29871580100,51600,51600,51600,51600,0
|
|
20230814,191300,29871580100,51600,51600,51600,51600,0
|
|
20230814,191200,29871580100,51600,51600,51600,51600,0
|
|
20230814,191100,29871580100,51600,51600,51600,51600,0
|
|
20230814,191000,29871580100,51600,51600,51600,51600,0
|
|
20230814,190900,29871580100,51600,51600,51600,51600,0
|
|
20230814,190800,29871580100,51600,51600,51600,51600,0
|
|
20230814,190700,29871580100,51600,51600,51600,51600,0
|
|
20230814,190600,29871580100,51600,51600,51600,51600,0
|
|
20230814,190500,29871580100,51600,51600,51600,51600,0
|
|
20230814,190400,29871580100,51600,51600,51600,51600,0
|
|
20230814,190300,29871580100,51600,51600,51600,51600,0
|
|
20230814,190200,29871580100,51600,51600,51600,51600,0
|
|
20230814,190100,29871580100,51600,51600,51600,51600,0
|
|
20230814,190000,29871580100,51600,51600,51600,51600,0
|
|
20230814,185900,29871580100,51600,51600,51600,51600,0
|
|
20230814,185800,29871580100,51600,51600,51600,51600,0
|
|
20230814,185700,29871580100,51600,51600,51600,51600,0
|
|
20230814,185600,29871580100,51600,51600,51600,51600,0
|
|
20230814,185500,29871580100,51600,51600,51600,51600,0
|
|
20230814,185400,29871580100,51600,51600,51600,51600,86880
|
|
20230814,185300,29871580100,51600,51600,51600,51600,0
|
|
20230814,185200,29871580100,51600,51600,51600,51600,0
|
|
20230814,185100,29871580100,51600,51600,51600,51600,0
|
|
20230814,185000,29871580100,51600,51600,51600,51600,0
|
|
20230814,184900,29871580100,51600,51600,51600,51600,0
|
|
20230814,184800,29871580100,51600,51600,51600,51600,0
|
|
20230814,184700,29871580100,51600,51600,51600,51600,0
|
|
20230814,184600,29871580100,51600,51600,51600,51600,0
|
|
20230814,184500,29871580100,51600,51600,51600,51600,0
|
|
20230814,184400,29871580100,51600,51600,51600,51600,0
|
|
20230814,184300,29871580100,51600,51600,51600,51600,0
|
|
20230814,184200,29871580100,51600,51600,51600,51600,0
|
|
20230814,184100,29871580100,51600,51600,51600,51600,0
|
|
20230814,184000,29871580100,51600,51600,51600,51600,0
|
|
20230814,183900,29871580100,51600,51600,51600,51600,0
|
|
20230814,183800,29871580100,51600,51600,51600,51600,0
|
|
20230814,183700,29871580100,51600,51600,51600,51600,0
|
|
20230814,183600,29871580100,51600,51600,51600,51600,0
|
|
20230814,183500,29871580100,51600,51600,51600,51600,0
|
|
20230814,183400,29871580100,51600,51600,51600,51600,0
|
|
20230814,183300,29871580100,51600,51600,51600,51600,0
|
|
20230814,183200,29871580100,51600,51600,51600,51600,0
|
|
20230814,183100,29871580100,51600,51600,51600,51600,0
|
|
20230814,183000,29871580100,51600,51600,51600,51600,0
|
|
20230814,182900,29871580100,51600,51600,51600,51600,0
|
|
20230814,182800,29871580100,51600,51600,51600,51600,0
|
|
20230814,182700,29871580100,51600,51600,51600,51600,0
|
|
20230814,182600,29871580100,51600,51600,51600,51600,0
|
|
20230814,182500,29871580100,51600,51600,51600,51600,0
|
|
20230814,182400,29871580100,51600,51600,51600,51600,86880
|
|
20230814,182300,29871580100,51600,51600,51600,51600,0
|
|
20230814,182200,29871580100,51600,51600,51600,51600,0
|
|
20230814,182100,29871580100,51600,51600,51600,51600,0
|
|
20230814,182000,29871580100,51600,51600,51600,51600,0
|
|
20230814,181900,29871580100,51600,51600,51600,51600,0
|
|
20230814,181800,29871580100,51600,51600,51600,51600,0
|
|
20230814,181700,29871580100,51600,51600,51600,51600,0
|
|
20230814,181600,29871580100,51600,51600,51600,51600,0
|
|
20230814,181500,29871580100,51600,51600,51600,51600,0
|
|
20230814,181400,29871580100,51600,51600,51600,51600,0
|
|
20230814,181300,29871580100,51600,51600,51600,51600,0
|
|
20230814,181200,29871580100,51600,51600,51600,51600,0
|
|
20230814,181100,29871580100,51600,51600,51600,51600,0
|
|
20230814,181000,29871580100,51600,51600,51600,51600,0
|
|
20230814,180900,29871580100,51600,51600,51600,51600,0
|
|
20230814,180800,29871580100,51600,51600,51600,51600,0
|
|
20230814,180700,29871580100,51600,51600,51600,51600,0
|
|
20230814,180600,29871580100,51600,51600,51600,51600,0
|
|
20230814,180500,29871580100,51600,51600,51600,51600,0
|
|
20230814,180400,29871580100,51600,51600,51600,51600,0
|
|
20230814,180300,29871580100,51600,51600,51600,51600,0
|
|
20230814,180200,29871580100,51600,51600,51600,51600,0
|
|
20230814,180100,29871580100,51600,51600,51600,51600,0
|
|
20230814,180000,29871580100,51600,51600,51600,51600,0
|
|
20230814,175900,29871580100,51600,51600,51600,51600,0
|
|
20230814,175800,29871580100,51600,51600,51600,51600,0
|
|
20230814,175700,29871580100,51600,51600,51600,51600,0
|
|
20230814,175600,29871580100,51600,51600,51600,51600,0
|
|
20230814,175500,29871580100,51600,51600,51600,51600,0
|
|
20230814,175400,29871580100,51600,51600,51600,51600,86880
|
|
20230814,175300,29871580100,51600,51600,51600,51600,0
|
|
20230814,175200,29871580100,51600,51600,51600,51600,0
|
|
20230814,175100,29871580100,51600,51600,51600,51600,0
|
|
20230814,175000,29871580100,51600,51600,51600,51600,0
|
|
20230814,174900,29871580100,51600,51600,51600,51600,0
|
|
20230814,174800,29871580100,51600,51600,51600,51600,0
|
|
20230814,174700,29871580100,51600,51600,51600,51600,0
|
|
20230814,174600,29871580100,51600,51600,51600,51600,0
|
|
20230814,174500,29871580100,51600,51600,51600,51600,0
|
|
20230814,174400,29871580100,51600,51600,51600,51600,0
|
|
20230814,174300,29871580100,51600,51600,51600,51600,0
|
|
20230814,174200,29871580100,51600,51600,51600,51600,0
|
|
20230814,174100,29871580100,51600,51600,51600,51600,0
|
|
20230814,174000,29871580100,51600,51600,51600,51600,0
|
|
20230814,173900,29871580100,51600,51600,51600,51600,0
|
|
20230814,173800,29871580100,51600,51600,51600,51600,0
|
|
20230814,173700,29871580100,51600,51600,51600,51600,0
|
|
20230814,173600,29871580100,51600,51600,51600,51600,0
|
|
20230814,173500,29871580100,51600,51600,51600,51600,0
|
|
20230814,173400,29871580100,51600,51600,51600,51600,0
|
|
20230814,173300,29871580100,51600,51600,51600,51600,0
|
|
20230814,173200,29871580100,51600,51600,51600,51600,0
|
|
20230814,173100,29871580100,51600,51600,51600,51600,0
|
|
20230814,173000,29871580100,51600,51600,51600,51600,0
|
|
20230814,172900,29871580100,51600,51600,51600,51600,0
|
|
20230814,172800,29871580100,51600,51600,51600,51600,0
|
|
20230814,172700,29871580100,51600,51600,51600,51600,0
|
|
20230814,172600,29871580100,51600,51600,51600,51600,0
|
|
20230814,172500,29871580100,51600,51600,51600,51600,0
|
|
20230814,172400,29871580100,51600,51600,51600,51600,86880
|
|
20230814,172300,29871580100,51600,51600,51600,51600,0
|
|
20230814,172200,29871580100,51600,51600,51600,51600,0
|
|
20230814,172100,29871580100,51600,51600,51600,51600,0
|
|
20230814,172000,29871580100,51600,51600,51600,51600,0
|
|
20230814,171900,29871580100,51600,51600,51600,51600,0
|
|
20230814,171800,29871580100,51600,51600,51600,51600,0
|
|
20230814,171700,29871580100,51600,51600,51600,51600,0
|
|
20230814,171600,29871580100,51600,51600,51600,51600,0
|
|
20230814,171500,29871580100,51600,51600,51600,51600,0
|
|
20230814,171400,29871580100,51600,51600,51600,51600,0
|
|
20230814,171300,29871580100,51600,51600,51600,51600,0
|
|
20230814,171200,29871580100,51600,51600,51600,51600,0
|
|
20230814,171100,29871580100,51600,51600,51600,51600,0
|
|
20230814,171000,29871580100,51600,51600,51600,51600,0
|
|
20230814,170900,29871580100,51600,51600,51600,51600,0
|
|
20230814,170800,29871580100,51600,51600,51600,51600,0
|
|
20230814,170700,29871580100,51600,51600,51600,51600,0
|
|
20230814,170600,29871580100,51600,51600,51600,51600,0
|
|
20230814,170500,29871580100,51600,51600,51600,51600,0
|
|
20230814,170400,29871580100,51600,51600,51600,51600,0
|
|
20230814,170300,29871580100,51600,51600,51600,51600,0
|
|
20230814,170200,29871580100,51600,51600,51600,51600,0
|
|
20230814,170100,29871580100,51600,51600,51600,51600,0
|
|
20230814,170000,29871580100,51600,51600,51600,51600,0
|
|
20230814,165900,29871580100,51600,51600,51600,51600,0
|
|
20230814,165800,29871580100,51600,51600,51600,51600,0
|
|
20230814,165700,29871580100,51600,51600,51600,51600,0
|
|
20230814,165600,29871580100,51600,51600,51600,51600,0
|
|
20230814,165500,29871580100,51600,51600,51600,51600,0
|
|
20230814,165400,29871580100,51600,51600,51600,51600,86880
|
|
20230814,165300,29871580100,51600,51600,51600,51600,0
|
|
20230814,165200,29871580100,51600,51600,51600,51600,0
|
|
20230814,165100,29871580100,51600,51600,51600,51600,0
|
|
20230814,165000,29871580100,51600,51600,51600,51600,0
|
|
20230814,164900,29871580100,51600,51600,51600,51600,0
|
|
20230814,164800,29871580100,51600,51600,51600,51600,0
|
|
20230814,164700,29871580100,51600,51600,51600,51600,0
|
|
20230814,164600,29871580100,51600,51600,51600,51600,0
|
|
20230814,164500,29871580100,51600,51600,51600,51600,0
|
|
20230814,164400,29871580100,51600,51600,51600,51600,0
|
|
20230814,164300,29871580100,51600,51600,51600,51600,0
|
|
20230814,164200,29871580100,51600,51600,51600,51600,0
|
|
20230814,164100,29871580100,51600,51600,51600,51600,0
|
|
20230814,164000,29871580100,51600,51600,51600,51600,0
|
|
20230814,163900,29871580100,51600,51600,51600,51600,0
|
|
20230814,163800,29871580100,51600,51600,51600,51600,0
|
|
20230814,163700,29871580100,51600,51600,51600,51600,0
|
|
20230814,163600,29871580100,51600,51600,51600,51600,0
|
|
20230814,163500,29871580100,51600,51600,51600,51600,0
|
|
20230814,163400,29871580100,51600,51600,51600,51600,0
|
|
20230814,163300,29871580100,51600,51600,51600,51600,0
|
|
20230814,163200,29871580100,51600,51600,51600,51600,0
|
|
20230814,163100,29871580100,51600,51600,51600,51600,0
|
|
20230814,163000,29871580100,51600,51600,51600,51600,0
|
|
20230814,162900,29871580100,51600,51600,51600,51600,0
|
|
20230814,162800,29871580100,51600,51600,51600,51600,0
|
|
20230814,162700,29871580100,51600,51600,51600,51600,0
|
|
20230814,162600,29871580100,51600,51600,51600,51600,0
|
|
20230814,162500,29871580100,51600,51600,51600,51600,0
|
|
20230814,162400,29871580100,51600,51600,51600,51600,86880
|
|
20230814,162300,29871580100,51600,51600,51600,51600,0
|
|
20230814,162200,29871580100,51600,51600,51600,51600,0
|
|
20230814,162100,29871580100,51600,51600,51600,51600,0
|
|
20230814,162000,29871580100,51600,51600,51600,51600,0
|
|
20230814,161900,29871580100,51600,51600,51600,51600,0
|
|
20230814,161800,29871580100,51600,51600,51600,51600,0
|
|
20230814,161700,29871580100,51600,51600,51600,51600,0
|
|
20230814,161600,29871580100,51600,51600,51600,51600,0
|
|
20230814,161500,29871580100,51600,51600,51600,51600,0
|
|
20230814,161400,29871580100,51600,51600,51600,51600,0
|
|
20230814,161300,29871580100,51600,51600,51600,51600,0
|
|
20230814,161200,29871580100,51600,51600,51600,51600,0
|
|
20230814,161100,29871580100,51600,51600,51600,51600,0
|
|
20230814,161000,29871580100,51600,51600,51600,51600,0
|
|
20230814,160900,29871580100,51600,51600,51600,51600,0
|
|
20230814,160800,29871580100,51600,51600,51600,51600,0
|
|
20230814,160700,29871580100,51600,51600,51600,51600,0
|
|
20230814,160600,29871580100,51600,51600,51600,51600,0
|
|
20230814,160500,29871580100,51600,51600,51600,51600,0
|
|
20230814,160400,29871580100,51600,51600,51600,51600,0
|
|
20230814,160300,29871580100,51600,51600,51600,51600,0
|
|
20230814,160200,29871580100,51600,51600,51600,51600,0
|
|
20230814,160100,29871580100,51600,51600,51600,51600,0
|
|
20230814,160000,29871580100,51600,51600,51600,51600,0
|
|
20230814,155900,29871580100,51600,51600,51600,51600,0
|
|
20230814,155800,29871580100,51600,51600,51600,51600,0
|
|
20230814,155700,29871580100,51600,51600,51600,51600,0
|
|
20230814,155600,29871580100,51600,51600,51600,51600,0
|
|
20230814,155500,29871580100,51600,51600,51600,51600,0
|
|
20230814,155400,29871580100,51600,51600,51600,51600,86880
|
|
20230814,155300,29871580100,51600,51600,51600,51600,0
|
|
20230814,155200,29871580100,51600,51600,51600,51600,0
|
|
20230814,155100,29871580100,51600,51600,51600,51600,0
|
|
20230814,155000,29871580100,51600,51600,51600,51600,0
|
|
20230814,154900,29871580100,51600,51600,51600,51600,0
|
|
20230814,154800,29871580100,51600,51600,51600,51600,0
|
|
20230814,154700,29871580100,51600,51600,51600,51600,0
|
|
20230814,154600,29871580100,51600,51600,51600,51600,0
|
|
20230814,154500,29871580100,51600,51600,51600,51600,0
|
|
20230814,154400,29871580100,51600,51600,51600,51600,0
|
|
20230814,154300,29871580100,51600,51600,51600,51600,0
|
|
20230814,154200,29871580100,51600,51600,51600,51600,0
|
|
20230814,154100,29871580100,51600,51600,51600,51600,0
|
|
20230814,154000,29871580100,51600,51600,51600,51600,0
|
|
20230814,153900,29871580100,51600,51600,51600,51600,0
|
|
20230814,153800,29871580100,51600,51600,51600,51600,0
|
|
20230814,153700,29871580100,51600,51600,51600,51600,0
|
|
20230814,153600,29871580100,51600,51600,51600,51600,0
|
|
20230814,153500,29871580100,51600,51600,51600,51600,0
|
|
20230814,153400,29871580100,51600,51600,51600,51600,0
|
|
20230814,153300,29871580100,51600,51600,51600,51600,0
|
|
20230814,153200,29871580100,51600,51600,51600,51600,0
|
|
20230814,153100,29871580100,51600,51600,51600,51600,0
|
|
20230814,153000,29871580100,51600,51600,51600,51600,86880
|
|
20230814,152900,25388572100,51600,51600,51600,51600,0
|
|
20230814,152800,25388572100,51600,51600,51600,51600,0
|
|
20230814,152700,25388572100,51600,51600,51600,51600,0
|
|
20230814,152600,25388572100,51600,51600,51600,51600,0
|
|
20230814,152500,25388572100,51600,51600,51600,51600,0
|
|
20230814,152400,25388572100,51600,51600,51600,51600,0
|
|
20230814,152300,25388572100,51600,51600,51600,51600,0
|
|
20230814,152200,25388572100,51600,51600,51600,51600,0
|
|
20230814,152100,25388572100,51600,51600,51600,51600,0
|
|
20230814,152000,25388572100,51600,51600,51600,51600,0
|
|
20230814,151900,25388572100,51600,51500,51600,51500,1102
|
|
20230814,151800,25331811900,51500,51500,51600,51500,523
|
|
20230814,151700,25304845900,51500,51500,51600,51500,2660
|
|
20230814,151600,25167612800,51600,51600,51600,51500,954
|
|
20230814,151500,25118426500,51500,51600,51600,51500,2413
|
|
20230814,151400,24993923600,51600,51700,51700,51500,1708
|
|
20230814,151300,24905796600,51600,51600,51700,51500,2499
|
|
20230814,151200,24776773900,51500,51600,51600,51500,850
|
|
20230814,151100,24732923900,51600,51600,51700,51500,2137
|
|
20230814,151000,24622662900,51600,51500,51600,51500,1434
|
|
20230814,150900,24548704900,51600,51600,51600,51500,1895
|
|
20230814,150800,24450928900,51600,51500,51600,51500,431
|
|
20230814,150700,24428711400,51600,51600,51600,51500,4406
|
|
20230814,150600,24201418700,51600,51600,51600,51500,1196
|
|
20230814,150500,24139709400,51600,51600,51600,51500,1060
|
|
20230814,150400,24085015000,51600,51600,51700,51600,2519
|
|
20230814,150300,23954961200,51600,51500,51700,51500,4649
|
|
20230814,150200,23715026200,51600,51600,51600,51500,203
|
|
20230814,150100,23704552300,51600,51600,51600,51500,1057
|
|
20230814,150000,23650011200,51600,51500,51600,51500,1072
|
|
20230814,145900,23594707100,51600,51600,51600,51500,2344
|
|
20230814,145800,23473776500,51500,51600,51700,51500,3393
|
|
20230814,145700,23298716900,51700,51600,51700,51500,2115
|
|
20230814,145600,23189528200,51500,51500,51700,51500,3381
|
|
20230814,145500,23015029900,51600,51500,51600,51500,2446
|
|
20230814,145400,22888839300,51600,51500,51600,51500,1714
|
|
20230814,145300,22800415700,51600,51500,51600,51500,1244
|
|
20230814,145200,22736241900,51500,51500,51600,51500,1323
|
|
20230814,145100,22667999700,51600,51600,51600,51500,1760
|
|
20230814,145000,22577206900,51500,51500,51700,51500,9934
|
|
20230814,144900,22065245600,51500,51400,51500,51400,745
|
|
20230814,144800,22026896900,51400,51400,51500,51400,2125
|
|
20230814,144700,21917518200,51400,51500,51500,51400,2482
|
|
20230814,144600,21789718800,51400,51500,51500,51400,1489
|
|
20230814,144500,21713044100,51500,51400,51500,51400,3036
|
|
20230814,144400,21556894600,51500,51400,51500,51400,957
|
|
20230814,144300,21507617400,51400,51500,51500,51400,2622
|
|
20230814,144200,21372800500,51600,51200,51600,51200,14655
|
|
20230814,144100,20619264900,51300,51300,51300,51200,1073
|
|
20230814,144000,20564227400,51300,51300,51300,51200,1031
|
|
20230814,143900,20511384000,51300,51200,51300,51200,1062
|
|
20230814,143800,20456922300,51300,51300,51300,51200,347
|
|
20230814,143700,20439141500,51300,51200,51300,51200,945
|
|
20230814,143600,20390678200,51300,51200,51300,51200,379
|
|
20230814,143500,20371254200,51200,51200,51300,51200,1213
|
|
20230814,143400,20309038100,51200,51300,51300,51200,378
|
|
20230814,143300,20289664700,51200,51300,51300,51200,1084
|
|
20230814,143200,20234065300,51300,51300,51300,51200,503
|
|
20230814,143100,20208286800,51300,51200,51300,51200,447
|
|
20230814,143000,20185375200,51300,51300,51300,51200,369
|
|
20230814,142900,20166466400,51300,51300,51300,51200,343
|
|
20230814,142800,20148890100,51300,51200,51300,51200,486
|
|
20230814,142700,20123987100,51200,51200,51300,51200,441
|
|
20230814,142600,20101384900,51300,51200,51300,51200,4166
|
|
20230814,142500,19887978300,51300,51300,51300,51200,857
|
|
20230814,142400,19844037000,51200,51200,51300,51200,443
|
|
20230814,142300,19821350200,51200,51300,51300,51200,337
|
|
20230814,142200,19804081700,51200,51200,51300,51200,469
|
|
20230814,142100,19780054500,51300,51400,51400,51200,1442
|
|
20230814,142000,19706094600,51400,51300,51400,51300,497
|
|
20230814,141900,19680592500,51400,51400,51400,51300,958
|
|
20230814,141800,19631429800,51400,51300,51400,51300,566
|
|
20230814,141700,19602359700,51400,51400,51400,51300,1006
|
|
20230814,141600,19550744300,51400,51300,51400,51200,3445
|
|
20230814,141500,19374004000,51300,51300,51400,51300,11279
|
|
20230814,141400,18795346300,51300,51300,51400,51300,1360
|
|
20230814,141300,18725464000,51400,51300,51400,51300,399
|
|
20230814,141200,18704967300,51300,51300,51400,51300,477
|
|
20230814,141100,18680460100,51400,51400,51400,51300,1254
|
|
20230814,141000,18616019200,51400,51400,51400,51300,310
|
|
20230814,140900,18600100900,51400,51400,51400,51300,446
|
|
20230814,140800,18577199600,51400,51300,51400,51300,297
|
|
20230814,140700,18561944800,51400,51300,51400,51300,820
|
|
20230814,140600,18519826900,51300,51300,51400,51300,406
|
|
20230814,140500,18498981100,51400,51400,51400,51300,526
|
|
20230814,140400,18471987100,51400,51400,51400,51300,837
|
|
20230814,140300,18428979700,51400,51400,51400,51300,513
|
|
20230814,140200,18402645200,51400,51400,51400,51300,730
|
|
20230814,140100,18365191200,51400,51400,51400,51300,245
|
|
20230814,140000,18352611000,51400,51300,51400,51300,518
|
|
20230814,135900,18326019900,51400,51300,51400,51300,627
|
|
20230814,135800,18293803700,51400,51400,51400,51300,360
|
|
20230814,135700,18275318400,51400,51300,51400,51300,672
|
|
20230814,135600,18240797600,51300,51300,51400,51300,305
|
|
20230814,135500,18225136300,51300,51300,51400,51300,262
|
|
20230814,135400,18211679900,51300,51300,51400,51300,444
|
|
20230814,135300,18188877300,51400,51300,51400,51300,275
|
|
20230814,135200,18174756800,51300,51300,51400,51300,184
|
|
20230814,135100,18165309600,51400,51400,51400,51300,501
|
|
20230814,135000,18139582200,51400,51300,51400,51300,300
|
|
20230814,134900,18124181900,51300,51300,51400,51300,330
|
|
20230814,134800,18107244000,51400,51300,51400,51300,530
|
|
20230814,134700,18080017700,51400,51400,51500,51400,1533
|
|
20230814,134600,18001212700,51400,51400,51500,51400,148
|
|
20230814,134500,17993594900,51500,51400,51500,51400,546
|
|
20230814,134400,17965522100,51500,51400,51500,51400,209
|
|
20230814,134300,17954765100,51400,51600,51600,51400,8092
|
|
20230814,134200,17538325300,51500,51600,51600,51500,674
|
|
20230814,134100,17503601600,51600,51600,51600,51500,175
|
|
20230814,134000,17494574200,51600,51600,51600,51500,156
|
|
20230814,133900,17486530600,51600,51500,51600,51500,787
|
|
20230814,133800,17445931400,51500,51600,51600,51500,232
|
|
20230814,133700,17433973700,51600,51600,51600,51500,3323
|
|
20230814,133600,17262538800,51600,51600,51700,51500,3841
|
|
20230814,133500,17064336600,51600,51300,51600,51300,17354
|
|
20230814,133400,16171800000,51400,51300,51400,51300,632
|
|
20230814,133300,16139336800,51300,51400,51400,51300,431
|
|
20230814,133200,16117210400,51300,51300,51400,51300,469
|
|
20230814,133100,16093125100,51400,51300,51400,51300,310
|
|
20230814,133000,16077209000,51300,51400,51400,51300,504
|
|
20230814,132900,16051320300,51300,51400,51400,51300,276
|
|
20230814,132800,16037147000,51400,51300,51400,51300,268
|
|
20230814,132700,16023388400,51300,51400,51400,51300,768
|
|
20230814,132600,15983966700,51400,51300,51400,51300,899
|
|
20230814,132500,15937770400,51300,51300,51400,51300,470
|
|
20230814,132400,15913650400,51300,51400,51400,51300,610
|
|
20230814,132300,15882317000,51300,51300,51400,51300,306
|
|
20230814,132200,15866611900,51300,51300,51400,51300,282
|
|
20230814,132100,15852135900,51400,51300,51400,51300,302
|
|
20230814,132000,15836633100,51300,51300,51400,51300,204
|
|
20230814,131900,15826163900,51300,51300,51400,51300,229
|
|
20230814,131800,15814413400,51300,51300,51400,51300,300
|
|
20230814,131700,15799021500,51400,51300,51400,51300,194
|
|
20230814,131600,15789064700,51400,51400,51400,51300,194
|
|
20230814,131500,15779104500,51300,51300,51400,51300,725
|
|
20230814,131400,15741856200,51400,51300,51400,51300,293
|
|
20230814,131300,15726813800,51300,51400,51400,51300,266
|
|
20230814,131200,15713160600,51300,51400,51400,51300,474
|
|
20230814,131100,15688817200,51400,51300,51400,51300,1577
|
|
20230814,131000,15607820400,51400,51400,51400,51300,250
|
|
20230814,130900,15594985900,51400,51400,51400,51300,561
|
|
20230814,130800,15566155100,51400,51300,51400,51300,685
|
|
20230814,130700,15530970300,51300,51400,51400,51300,321
|
|
20230814,130600,15514494000,51300,51300,51400,51300,428
|
|
20230814,130500,15492516900,51400,51400,51400,51300,413
|
|
20230814,130400,15471295400,51300,51400,51400,51300,868
|
|
20230814,130300,15426702600,51400,51300,51400,51300,825
|
|
20230814,130200,15384362400,51300,51300,51400,51300,791
|
|
20230814,130100,15343780600,51300,51300,51400,51300,418
|
|
20230814,130000,15322305900,51400,51400,51400,51300,950
|
|
20230814,125900,15273493100,51400,51400,51400,51300,125
|
|
20230814,125800,15267077200,51300,51300,51400,51300,182
|
|
20230814,125700,15257734600,51400,51300,51400,51300,545
|
|
20230814,125600,15229758700,51300,51400,51400,51300,393
|
|
20230814,125500,15209562200,51300,51300,51400,51300,290
|
|
20230814,125400,15194683800,51400,51400,51400,51300,523
|
|
20230814,125300,15167802400,51400,51400,51400,51300,1080
|
|
20230814,125200,15112388500,51400,51300,51400,51300,68
|
|
20230814,125100,15108897600,51400,51300,51400,51300,230
|
|
20230814,125000,15097095700,51400,51400,51400,51300,115
|
|
20230814,124900,15091192200,51300,51300,51400,51300,858
|
|
20230814,124800,15047114100,51400,51300,51400,51300,424
|
|
20230814,124700,15025358900,51300,51400,51400,51300,178
|
|
20230814,124600,15016226400,51400,51400,51400,51300,213
|
|
20230814,124500,15005296200,51400,51300,51400,51300,113
|
|
20230814,124400,14999497600,51300,51400,51400,51300,329
|
|
20230814,124300,14982617500,51300,51400,51400,51300,108
|
|
20230814,124200,14977073300,51400,51300,51400,51300,851
|
|
20230814,124100,14933346600,51400,51300,51400,51300,129
|
|
20230814,124000,14926726100,51400,51400,51400,51300,275
|
|
20230814,123900,14912613600,51400,51400,51400,51300,469
|
|
20230814,123800,14888516500,51300,51300,51400,51300,318
|
|
20230814,123700,14872200500,51300,51400,51400,51300,350
|
|
20230814,123600,14854235500,51300,51300,51400,51300,165
|
|
20230814,123500,14845768600,51400,51300,51400,51300,244
|
|
20230814,123400,14833250300,51400,51300,51400,51300,247
|
|
20230814,123300,14820574600,51300,51400,51400,51300,124
|
|
20230814,123200,14814212100,51400,51400,51400,51300,679
|
|
20230814,123100,14779326700,51400,51400,51400,51300,211
|
|
20230814,123000,14768499400,51400,51300,51400,51300,213
|
|
20230814,122900,14757570800,51400,51300,51400,51300,248
|
|
20230814,122800,14744846700,51400,51300,51400,51300,143
|
|
20230814,122700,14737508500,51400,51400,51400,51300,191
|
|
20230814,122600,14727708100,51400,51300,51400,51300,227
|
|
20230814,122500,14716050300,51300,51300,51400,51300,240
|
|
20230814,122400,14703736800,51300,51400,51400,51300,747
|
|
20230814,122300,14665411900,51400,51300,51400,51300,393
|
|
20230814,122200,14645242000,51400,51400,51400,51300,238
|
|
20230814,122100,14633015600,51300,51300,51400,51300,968
|
|
20230814,122000,14583277900,51300,51300,51400,51300,260
|
|
20230814,121900,14569937800,51400,51300,51400,51300,221
|
|
20230814,121800,14558596000,51300,51300,51400,51300,236
|
|
20230814,121700,14546488000,51300,51300,51400,51300,1306
|
|
20230814,121600,14479485500,51300,51300,51400,51300,381
|
|
20230814,121500,14459938500,51400,51300,51400,51300,302
|
|
20230814,121400,14444444300,51300,51300,51400,51300,622
|
|
20230814,121300,14412495000,51300,51300,51400,51300,219
|
|
20230814,121200,14401258100,51400,51400,51400,51300,343
|
|
20230814,121100,14383654300,51300,51300,51400,51300,267
|
|
20230814,121000,14369957000,51300,51300,51400,51300,442
|
|
20230814,120900,14347269200,51300,51400,51500,51300,460
|
|
20230814,120800,14323659200,51400,51400,51500,51400,722
|
|
20230814,120700,14286546700,51400,51400,51500,51400,717
|
|
20230814,120600,14249690600,51400,51500,51500,51300,13383
|
|
20230814,120500,13562306300,51400,51500,51500,51400,267
|
|
20230814,120400,13548580700,51400,51400,51500,51400,530
|
|
20230814,120300,13521337600,51400,51400,51500,51400,758
|
|
20230814,120200,13482374300,51400,51500,51500,51400,419
|
|
20230814,120100,13460834300,51400,51500,51500,51400,167
|
|
20230814,120000,13452247300,51500,51400,51500,51400,727
|
|
20230814,115900,13414818100,51500,51500,51500,51400,69
|
|
20230814,115800,13411271100,51500,51500,51500,51400,150
|
|
20230814,115700,13403553300,51500,51500,51500,51400,122
|
|
20230814,115600,13397276700,51400,51400,51500,51400,875
|
|
20230814,115500,13352234900,51400,51400,51500,51400,279
|
|
20230814,115400,13337887900,51500,51500,51500,51400,181
|
|
20230814,115300,13328579700,51400,51400,51500,51400,173
|
|
20230814,115200,13319686500,51500,51400,51500,51400,172
|
|
20230814,115100,13310838200,51400,51500,51500,51400,356
|
|
20230814,115000,13292531900,51500,51400,51500,51400,96
|
|
20230814,114900,13287592300,51500,51500,51500,51400,628
|
|
20230814,114800,13255257100,51500,51500,51500,51400,183
|
|
20230814,114700,13245844900,51500,51400,51500,51400,102
|
|
20230814,114600,13240597900,51500,51500,51500,51400,457
|
|
20230814,114500,13217066000,51400,51500,51500,51400,772
|
|
20230814,114400,13177325800,51400,51400,51500,51400,510
|
|
20230814,114300,13151107500,51400,51400,51500,51400,212
|
|
20230814,114200,13140207400,51400,51500,51500,51400,430
|
|
20230814,114100,13118071800,51400,51500,51500,51400,162
|
|
20230814,114000,13109741100,51500,51400,51500,51400,171
|
|
20230814,113900,13100943900,51500,51400,51500,51400,144
|
|
20230814,113800,13093532000,51400,51500,51500,51400,4876
|
|
20230814,113700,12842431200,51600,51500,51600,51500,114
|
|
20230814,113600,12836556500,51600,51500,51600,51500,5121
|
|
20230814,113500,12572602200,51500,51300,51500,51300,8321
|
|
20230814,113400,12144878600,51300,51400,51400,51300,827
|
|
20230814,113300,12102421400,51400,51300,51400,51300,544
|
|
20230814,113200,12074487200,51300,51300,51400,51300,333
|
|
20230814,113100,12057401200,51400,51400,51400,51300,422
|
|
20230814,113000,12035748400,51300,51400,51400,51300,267
|
|
20230814,112900,12022050200,51400,51300,51400,51300,354
|
|
20230814,112800,12003882600,51400,51300,51400,51300,750
|
|
20230814,112700,11965364600,51300,51300,51400,51300,245
|
|
20230814,112600,11952794900,51400,51300,51400,51300,272
|
|
20230814,112500,11938835700,51300,51300,51400,51300,402
|
|
20230814,112400,11918209500,51400,51300,51400,51300,655
|
|
20230814,112300,11884607200,51400,51400,51400,51300,393
|
|
20230814,112200,11864441600,51300,51300,51400,51300,790
|
|
20230814,112100,11823912300,51300,51300,51400,51300,370
|
|
20230814,112000,11804926300,51300,51300,51400,51300,296
|
|
20230814,111900,11789737400,51300,51300,51400,51300,349
|
|
20230814,111800,11771832700,51300,51300,51400,51300,335
|
|
20230814,111700,11754642800,51300,51400,51400,51300,282
|
|
20230814,111600,11740174300,51400,51400,51400,51300,249
|
|
20230814,111500,11727395800,51300,51300,51400,51300,225
|
|
20230814,111400,11715850000,51400,51300,51400,51300,202
|
|
20230814,111300,11705484200,51400,51500,51500,51300,2408
|
|
20230814,111200,11581716700,51400,51500,51600,51300,9370
|
|
20230814,111100,11099671200,51500,51500,51600,51500,312
|
|
20230814,111000,11083600000,51500,51500,51600,51500,277
|
|
20230814,110900,11069330400,51600,51500,51600,51500,164
|
|
20230814,110800,11060880100,51500,51500,51600,51500,2520
|
|
20230814,110700,10930876200,51500,51400,51600,51400,4207
|
|
20230814,110600,10714189500,51400,51500,51500,51400,274
|
|
20230814,110500,10700102700,51400,51500,51500,51400,244
|
|
20230814,110400,10687557800,51400,51500,51500,51400,284
|
|
20230814,110300,10672950600,51400,51500,51500,51400,688
|
|
20230814,110200,10637549900,51500,51400,51500,51400,243
|
|
20230814,110100,10625054400,51500,51400,51600,51300,2760
|
|
20230814,110000,10483003300,51400,51600,51600,51400,3331
|
|
20230814,105900,10311412800,51500,51600,51600,51500,2989
|
|
20230814,105800,10157472500,51500,51500,51600,51500,458
|
|
20230814,105700,10133848000,51500,51600,51600,51500,453
|
|
20230814,105600,10110492600,51500,51600,51600,51500,202
|
|
20230814,105500,10100081900,51500,51600,51600,51500,317
|
|
20230814,105400,10083731200,51500,51500,51600,51500,437
|
|
20230814,105300,10061216800,51500,51600,51600,51500,389
|
|
20230814,105200,10041156800,51600,51600,51600,51500,410
|
|
20230814,105100,10020005700,51600,51600,51600,51500,2791
|
|
20230814,105000,9876220200,51600,51400,51600,51400,3639
|
|
20230814,104900,9688660700,51500,51500,51500,51400,2719
|
|
20230814,104800,9548825800,51500,51400,51500,51400,1780
|
|
20230814,104700,9457299700,51400,51400,51500,51400,262
|
|
20230814,104600,9443820100,51500,51500,51500,51400,392
|
|
20230814,104500,9423634500,51400,51400,51500,51400,3694
|
|
20230814,104400,9233758000,51500,51400,51500,51400,2549
|
|
20230814,104300,9102731200,51300,51400,51400,51300,254
|
|
20230814,104200,9089694100,51300,51300,51400,51300,349
|
|
20230814,104100,9071784600,51400,51300,51400,51300,407
|
|
20230814,104000,9050898400,51400,51400,51500,51300,1426
|
|
20230814,103900,8977615200,51400,51400,51500,51400,1322
|
|
20230814,103800,8909656700,51500,51500,51500,51400,224
|
|
20230814,103700,8898134500,51500,51500,51500,51400,213
|
|
20230814,103600,8887175900,51400,51500,51500,51400,2848
|
|
20230814,103500,8740767100,51400,51500,51500,51400,701
|
|
20230814,103400,8704673200,51500,51500,51500,51400,194
|
|
20230814,103300,8694689700,51500,51400,51500,51400,176
|
|
20230814,103200,8685635200,51500,51400,51500,51400,449
|
|
20230814,103100,8662518200,51500,51500,51500,51400,76
|
|
20230814,103000,8658604800,51500,51600,51600,51300,6572
|
|
20230814,102900,8320500300,51500,51600,51600,51500,130
|
|
20230814,102800,8313797900,51500,51500,51600,51500,382
|
|
20230814,102700,8294104500,51600,51600,51600,51500,193
|
|
20230814,102600,8284152400,51600,51400,51600,51400,1133
|
|
20230814,102500,8225795000,51500,51400,51600,51300,6198
|
|
20230814,102400,7906720300,51400,51400,51400,51300,155
|
|
20230814,102300,7898756400,51400,51400,51400,51300,137
|
|
20230814,102200,7891720300,51400,51400,51400,51300,54
|
|
20230814,102100,7888946000,51400,51400,51400,51300,7315
|
|
20230814,102000,7513351400,51500,51500,51500,51400,453
|
|
20230814,101900,7490060300,51400,51500,51500,51400,108
|
|
20230814,101800,7484506300,51500,51500,51500,51400,189
|
|
20230814,101700,7474782100,51500,51400,51500,51400,2145
|
|
20230814,101600,7364319400,51500,51400,51500,51300,5441
|
|
20230814,101500,7084370600,51400,51400,51400,51300,139
|
|
20230814,101400,7077233100,51300,51300,51400,51300,795
|
|
20230814,101300,7036379800,51400,51400,51400,51200,6538
|
|
20230814,101200,6700998400,51400,51400,51400,51300,854
|
|
20230814,101100,6657122300,51300,51300,51400,51300,109
|
|
20230814,101000,6651527600,51300,51300,51400,51300,724
|
|
20230814,100900,6614345700,51400,51300,51400,51300,415
|
|
20230814,100800,6593051500,51400,51300,51400,51300,215
|
|
20230814,100700,6582016600,51400,51400,51400,51300,732
|
|
20230814,100600,6544407700,51400,51400,51400,51300,413
|
|
20230814,100500,6523215400,51400,51400,51400,51300,426
|
|
20230814,100400,6501355600,51300,51300,51400,51300,261
|
|
20230814,100300,6487958300,51400,51300,51400,51300,643
|
|
20230814,100200,6454968200,51300,51300,51400,51300,931
|
|
20230814,100100,6407202600,51300,51400,51400,51300,2322
|
|
20230814,100000,6288080000,51400,51300,51400,51300,986
|
|
20230814,095900,6237434800,51400,51500,51500,51300,1455
|
|
20230814,095800,6162653900,51500,51400,51500,51400,670
|
|
20230814,095700,6128202100,51400,51400,51500,51400,1580
|
|
20230814,095600,6046981700,51500,51400,51500,51400,1142
|
|
20230814,095500,5988272300,51400,51500,51500,51400,4473
|
|
20230814,095400,5758348800,51400,51500,51500,51400,353
|
|
20230814,095300,5740197300,51500,51500,51500,51400,837
|
|
20230814,095200,5697113000,51500,51500,51500,51400,806
|
|
20230814,095100,5655675400,51400,51400,51500,51400,621
|
|
20230814,095000,5623748000,51500,51500,51500,51400,448
|
|
20230814,094900,5600699500,51500,51500,51500,51400,815
|
|
20230814,094800,5558751200,51500,51500,51500,51400,414
|
|
20230814,094700,5537442800,51400,51500,51500,51400,257
|
|
20230814,094600,5524226000,51500,51500,51500,51400,299
|
|
20230814,094500,5508845000,51500,51500,51500,51400,220
|
|
20230814,094400,5497531400,51400,51400,51500,51400,2653
|
|
20230814,094300,5361083700,51500,51600,51600,51400,2731
|
|
20230814,094200,5220437000,51600,51600,51600,51500,5224
|
|
20230814,094100,4951037300,51600,51600,51700,51600,243
|
|
20230814,094000,4938491500,51700,51700,51700,51600,186
|
|
20230814,093900,4928885700,51700,51600,51700,51500,2439
|
|
20230814,093800,4803032900,51500,51600,51700,51500,949
|
|
20230814,093700,4754119300,51600,51700,51700,51600,1400
|
|
20230814,093600,4681874500,51700,51700,51700,51600,431
|
|
20230814,093500,4659629200,51600,51800,51800,51600,2892
|
|
20230814,093400,4510183300,51800,51900,51900,51700,3587
|
|
20230814,093300,4324383700,51900,51800,51900,51800,364
|
|
20230814,093200,4305520400,51900,51900,51900,51800,1186
|
|
20230814,093100,4244006700,51800,51900,51900,51800,520
|
|
20230814,093000,4217058200,51900,52000,52000,51800,6053
|
|
20230814,092900,3902908900,52000,52000,52000,51900,407
|
|
20230814,092800,3881750200,52000,52000,52000,51900,1039
|
|
20230814,092700,3827727600,52000,52000,52000,51900,493
|
|
20230814,092600,3802118900,51900,52000,52000,51900,563
|
|
20230814,092500,3772889200,52000,51700,52000,51700,4257
|
|
20230814,092400,3552287200,51700,51700,51700,51700,61
|
|
20230814,092300,3549133500,51600,51500,51700,51500,5943
|
|
20230814,092200,3242304500,51600,51600,51600,51500,261
|
|
20230814,092100,3228852000,51500,51600,51600,51500,1203
|
|
20230814,092000,3166816100,51500,51600,51600,51500,514
|
|
20230814,091900,3140336900,51600,51500,51600,51500,45
|
|
20230814,091800,3138015600,51600,51600,51600,51500,940
|
|
20230814,091700,3089529800,51600,51600,51600,51500,117
|
|
20230814,091600,3083496400,51600,51600,51600,51500,1001
|
|
20230814,091500,3031852800,51700,51700,51700,51600,324
|
|
20230814,091400,3015126500,51700,51700,51800,51600,4122
|
|
20230814,091300,2802146900,51700,51700,51800,51700,1403
|
|
20230814,091200,2729611700,51800,51800,51800,51700,1987
|
|
20230814,091100,2626858600,51700,51800,51800,51700,153
|
|
20230814,091000,2618940700,51700,51700,51800,51700,2982
|
|
20230814,090900,2464676400,51700,51700,51700,51600,155
|
|
20230814,090800,2456667300,51700,51700,51700,51600,111
|
|
20230814,090700,2450936300,51600,51400,51700,51400,5682
|
|
20230814,090600,2157862400,51400,51600,51600,51400,1100
|
|
20230814,090500,2101216100,51500,51600,51600,51500,7309
|
|
20230814,090400,1724801300,51500,51500,51600,51500,221
|
|
20230814,090300,1713408700,51500,51300,51600,51300,5716
|
|
20230814,090200,1419310000,51400,51300,51400,51300,4903
|
|
20230814,090100,1167741400,51300,51400,51500,51300,3006
|
|
20230814,090000,1013306400,51500,51200,51500,51200,19755
|