657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195400,4777478400,89100,89100,89100,89100,967
|
|
20230814,195300,4777478400,89100,89100,89100,89100,0
|
|
20230814,195200,4777478400,89100,89100,89100,89100,0
|
|
20230814,195100,4777478400,89100,89100,89100,89100,0
|
|
20230814,195000,4777478400,89100,89100,89100,89100,0
|
|
20230814,194900,4777478400,89100,89100,89100,89100,0
|
|
20230814,194800,4777478400,89100,89100,89100,89100,0
|
|
20230814,194700,4777478400,89100,89100,89100,89100,0
|
|
20230814,194600,4777478400,89100,89100,89100,89100,0
|
|
20230814,194500,4777478400,89100,89100,89100,89100,0
|
|
20230814,194400,4777478400,89100,89100,89100,89100,0
|
|
20230814,194300,4777478400,89100,89100,89100,89100,0
|
|
20230814,194200,4777478400,89100,89100,89100,89100,0
|
|
20230814,194100,4777478400,89100,89100,89100,89100,0
|
|
20230814,194000,4777478400,89100,89100,89100,89100,0
|
|
20230814,193900,4777478400,89100,89100,89100,89100,0
|
|
20230814,193800,4777478400,89100,89100,89100,89100,0
|
|
20230814,193700,4777478400,89100,89100,89100,89100,0
|
|
20230814,193600,4777478400,89100,89100,89100,89100,0
|
|
20230814,193500,4777478400,89100,89100,89100,89100,0
|
|
20230814,193400,4777478400,89100,89100,89100,89100,0
|
|
20230814,193300,4777478400,89100,89100,89100,89100,0
|
|
20230814,193200,4777478400,89100,89100,89100,89100,0
|
|
20230814,193100,4777478400,89100,89100,89100,89100,0
|
|
20230814,193000,4777478400,89100,89100,89100,89100,0
|
|
20230814,192900,4777478400,89100,89100,89100,89100,0
|
|
20230814,192800,4777478400,89100,89100,89100,89100,0
|
|
20230814,192700,4777478400,89100,89100,89100,89100,0
|
|
20230814,192600,4777478400,89100,89100,89100,89100,0
|
|
20230814,192500,4777478400,89100,89100,89100,89100,0
|
|
20230814,192400,4777478400,89100,89100,89100,89100,967
|
|
20230814,192300,4777478400,89100,89100,89100,89100,0
|
|
20230814,192200,4777478400,89100,89100,89100,89100,0
|
|
20230814,192100,4777478400,89100,89100,89100,89100,0
|
|
20230814,192000,4777478400,89100,89100,89100,89100,0
|
|
20230814,191900,4777478400,89100,89100,89100,89100,0
|
|
20230814,191800,4777478400,89100,89100,89100,89100,0
|
|
20230814,191700,4777478400,89100,89100,89100,89100,0
|
|
20230814,191600,4777478400,89100,89100,89100,89100,0
|
|
20230814,191500,4777478400,89100,89100,89100,89100,0
|
|
20230814,191400,4777478400,89100,89100,89100,89100,0
|
|
20230814,191300,4777478400,89100,89100,89100,89100,0
|
|
20230814,191200,4777478400,89100,89100,89100,89100,0
|
|
20230814,191100,4777478400,89100,89100,89100,89100,0
|
|
20230814,191000,4777478400,89100,89100,89100,89100,0
|
|
20230814,190900,4777478400,89100,89100,89100,89100,0
|
|
20230814,190800,4777478400,89100,89100,89100,89100,0
|
|
20230814,190700,4777478400,89100,89100,89100,89100,0
|
|
20230814,190600,4777478400,89100,89100,89100,89100,0
|
|
20230814,190500,4777478400,89100,89100,89100,89100,0
|
|
20230814,190400,4777478400,89100,89100,89100,89100,0
|
|
20230814,190300,4777478400,89100,89100,89100,89100,0
|
|
20230814,190200,4777478400,89100,89100,89100,89100,0
|
|
20230814,190100,4777478400,89100,89100,89100,89100,0
|
|
20230814,190000,4777478400,89100,89100,89100,89100,0
|
|
20230814,185900,4777478400,89100,89100,89100,89100,0
|
|
20230814,185800,4777478400,89100,89100,89100,89100,0
|
|
20230814,185700,4777478400,89100,89100,89100,89100,0
|
|
20230814,185600,4777478400,89100,89100,89100,89100,0
|
|
20230814,185500,4777478400,89100,89100,89100,89100,0
|
|
20230814,185400,4777478400,89100,89100,89100,89100,967
|
|
20230814,185300,4777478400,89100,89100,89100,89100,0
|
|
20230814,185200,4777478400,89100,89100,89100,89100,0
|
|
20230814,185100,4777478400,89100,89100,89100,89100,0
|
|
20230814,185000,4777478400,89100,89100,89100,89100,0
|
|
20230814,184900,4777478400,89100,89100,89100,89100,0
|
|
20230814,184800,4777478400,89100,89100,89100,89100,0
|
|
20230814,184700,4777478400,89100,89100,89100,89100,0
|
|
20230814,184600,4777478400,89100,89100,89100,89100,0
|
|
20230814,184500,4777478400,89100,89100,89100,89100,0
|
|
20230814,184400,4777478400,89100,89100,89100,89100,0
|
|
20230814,184300,4777478400,89100,89100,89100,89100,0
|
|
20230814,184200,4777478400,89100,89100,89100,89100,0
|
|
20230814,184100,4777478400,89100,89100,89100,89100,0
|
|
20230814,184000,4777478400,89100,89100,89100,89100,0
|
|
20230814,183900,4777478400,89100,89100,89100,89100,0
|
|
20230814,183800,4777478400,89100,89100,89100,89100,0
|
|
20230814,183700,4777478400,89100,89100,89100,89100,0
|
|
20230814,183600,4777478400,89100,89100,89100,89100,0
|
|
20230814,183500,4777478400,89100,89100,89100,89100,0
|
|
20230814,183400,4777478400,89100,89100,89100,89100,0
|
|
20230814,183300,4777478400,89100,89100,89100,89100,0
|
|
20230814,183200,4777478400,89100,89100,89100,89100,0
|
|
20230814,183100,4777478400,89100,89100,89100,89100,0
|
|
20230814,183000,4777478400,89100,89100,89100,89100,0
|
|
20230814,182900,4777478400,89100,89100,89100,89100,0
|
|
20230814,182800,4777478400,89100,89100,89100,89100,0
|
|
20230814,182700,4777478400,89100,89100,89100,89100,0
|
|
20230814,182600,4777478400,89100,89100,89100,89100,0
|
|
20230814,182500,4777478400,89100,89100,89100,89100,0
|
|
20230814,182400,4777478400,89100,89100,89100,89100,967
|
|
20230814,182300,4777478400,89100,89100,89100,89100,0
|
|
20230814,182200,4777478400,89100,89100,89100,89100,0
|
|
20230814,182100,4777478400,89100,89100,89100,89100,0
|
|
20230814,182000,4777478400,89100,89100,89100,89100,0
|
|
20230814,181900,4777478400,89100,89100,89100,89100,0
|
|
20230814,181800,4777478400,89100,89100,89100,89100,0
|
|
20230814,181700,4777478400,89100,89100,89100,89100,0
|
|
20230814,181600,4777478400,89100,89100,89100,89100,0
|
|
20230814,181500,4777478400,89100,89100,89100,89100,0
|
|
20230814,181400,4777478400,89100,89100,89100,89100,0
|
|
20230814,181300,4777478400,89100,89100,89100,89100,0
|
|
20230814,181200,4777478400,89100,89100,89100,89100,0
|
|
20230814,181100,4777478400,89100,89100,89100,89100,0
|
|
20230814,181000,4777478400,89100,89100,89100,89100,0
|
|
20230814,180900,4777478400,89100,89100,89100,89100,0
|
|
20230814,180800,4777478400,89100,89100,89100,89100,0
|
|
20230814,180700,4777478400,89100,89100,89100,89100,0
|
|
20230814,180600,4777478400,89100,89100,89100,89100,0
|
|
20230814,180500,4777478400,89100,89100,89100,89100,0
|
|
20230814,180400,4777478400,89100,89100,89100,89100,0
|
|
20230814,180300,4777478400,89100,89100,89100,89100,0
|
|
20230814,180200,4777478400,89100,89100,89100,89100,0
|
|
20230814,180100,4777478400,89100,89100,89100,89100,0
|
|
20230814,180000,4777478400,89100,89100,89100,89100,0
|
|
20230814,175900,4777478400,89100,89100,89100,89100,0
|
|
20230814,175800,4777478400,89100,89100,89100,89100,0
|
|
20230814,175700,4777478400,89100,89100,89100,89100,0
|
|
20230814,175600,4777478400,89100,89100,89100,89100,0
|
|
20230814,175500,4777478400,89100,89100,89100,89100,0
|
|
20230814,175400,4777478400,89100,89100,89100,89100,967
|
|
20230814,175300,4777478400,89100,89100,89100,89100,0
|
|
20230814,175200,4777478400,89100,89100,89100,89100,0
|
|
20230814,175100,4777478400,89100,89100,89100,89100,0
|
|
20230814,175000,4777478400,89100,89100,89100,89100,0
|
|
20230814,174900,4777478400,89100,89100,89100,89100,0
|
|
20230814,174800,4777478400,89100,89100,89100,89100,0
|
|
20230814,174700,4777478400,89100,89100,89100,89100,0
|
|
20230814,174600,4777478400,89100,89100,89100,89100,0
|
|
20230814,174500,4777478400,89100,89100,89100,89100,0
|
|
20230814,174400,4777478400,89100,89100,89100,89100,0
|
|
20230814,174300,4777478400,89100,89100,89100,89100,0
|
|
20230814,174200,4777478400,89100,89100,89100,89100,0
|
|
20230814,174100,4777478400,89100,89100,89100,89100,0
|
|
20230814,174000,4777478400,89100,89100,89100,89100,0
|
|
20230814,173900,4777478400,89100,89100,89100,89100,0
|
|
20230814,173800,4777478400,89100,89100,89100,89100,0
|
|
20230814,173700,4777478400,89100,89100,89100,89100,0
|
|
20230814,173600,4777478400,89100,89100,89100,89100,0
|
|
20230814,173500,4777478400,89100,89100,89100,89100,0
|
|
20230814,173400,4777478400,89100,89100,89100,89100,0
|
|
20230814,173300,4777478400,89100,89100,89100,89100,0
|
|
20230814,173200,4777478400,89100,89100,89100,89100,0
|
|
20230814,173100,4777478400,89100,89100,89100,89100,0
|
|
20230814,173000,4777478400,89100,89100,89100,89100,0
|
|
20230814,172900,4777478400,89100,89100,89100,89100,0
|
|
20230814,172800,4777478400,89100,89100,89100,89100,0
|
|
20230814,172700,4777478400,89100,89100,89100,89100,0
|
|
20230814,172600,4777478400,89100,89100,89100,89100,0
|
|
20230814,172500,4777478400,89100,89100,89100,89100,0
|
|
20230814,172400,4777478400,89100,89100,89100,89100,967
|
|
20230814,172300,4777478400,89100,89100,89100,89100,0
|
|
20230814,172200,4777478400,89100,89100,89100,89100,0
|
|
20230814,172100,4777478400,89100,89100,89100,89100,0
|
|
20230814,172000,4777478400,89100,89100,89100,89100,0
|
|
20230814,171900,4777478400,89100,89100,89100,89100,0
|
|
20230814,171800,4777478400,89100,89100,89100,89100,0
|
|
20230814,171700,4777478400,89100,89100,89100,89100,0
|
|
20230814,171600,4777478400,89100,89100,89100,89100,0
|
|
20230814,171500,4777478400,89100,89100,89100,89100,0
|
|
20230814,171400,4777478400,89100,89100,89100,89100,0
|
|
20230814,171300,4777478400,89100,89100,89100,89100,0
|
|
20230814,171200,4777478400,89100,89100,89100,89100,0
|
|
20230814,171100,4777478400,89100,89100,89100,89100,0
|
|
20230814,171000,4777478400,89100,89100,89100,89100,0
|
|
20230814,170900,4777478400,89100,89100,89100,89100,0
|
|
20230814,170800,4777478400,89100,89100,89100,89100,0
|
|
20230814,170700,4777478400,89100,89100,89100,89100,0
|
|
20230814,170600,4777478400,89100,89100,89100,89100,0
|
|
20230814,170500,4777478400,89100,89100,89100,89100,0
|
|
20230814,170400,4777478400,89100,89100,89100,89100,0
|
|
20230814,170300,4777478400,89100,89100,89100,89100,0
|
|
20230814,170200,4777478400,89100,89100,89100,89100,0
|
|
20230814,170100,4777478400,89100,89100,89100,89100,0
|
|
20230814,170000,4777478400,89100,89100,89100,89100,0
|
|
20230814,165900,4777478400,89100,89100,89100,89100,0
|
|
20230814,165800,4777478400,89100,89100,89100,89100,0
|
|
20230814,165700,4777478400,89100,89100,89100,89100,0
|
|
20230814,165600,4777478400,89100,89100,89100,89100,0
|
|
20230814,165500,4777478400,89100,89100,89100,89100,0
|
|
20230814,165400,4777478400,89100,89100,89100,89100,967
|
|
20230814,165300,4777478400,89100,89100,89100,89100,0
|
|
20230814,165200,4777478400,89100,89100,89100,89100,0
|
|
20230814,165100,4777478400,89100,89100,89100,89100,0
|
|
20230814,165000,4777478400,89100,89100,89100,89100,0
|
|
20230814,164900,4777478400,89100,89100,89100,89100,0
|
|
20230814,164800,4777478400,89100,89100,89100,89100,0
|
|
20230814,164700,4777478400,89100,89100,89100,89100,0
|
|
20230814,164600,4777478400,89100,89100,89100,89100,0
|
|
20230814,164500,4777478400,89100,89100,89100,89100,0
|
|
20230814,164400,4777478400,89100,89100,89100,89100,0
|
|
20230814,164300,4777478400,89100,89100,89100,89100,0
|
|
20230814,164200,4777478400,89100,89100,89100,89100,0
|
|
20230814,164100,4777478400,89100,89100,89100,89100,0
|
|
20230814,164000,4777478400,89100,89100,89100,89100,0
|
|
20230814,163900,4777478400,89100,89100,89100,89100,0
|
|
20230814,163800,4777478400,89100,89100,89100,89100,0
|
|
20230814,163700,4777478400,89100,89100,89100,89100,0
|
|
20230814,163600,4777478400,89100,89100,89100,89100,0
|
|
20230814,163500,4777478400,89100,89100,89100,89100,0
|
|
20230814,163400,4777478400,89100,89100,89100,89100,0
|
|
20230814,163300,4777478400,89100,89100,89100,89100,0
|
|
20230814,163200,4777478400,89100,89100,89100,89100,0
|
|
20230814,163100,4777478400,89100,89100,89100,89100,0
|
|
20230814,163000,4777478400,89100,89100,89100,89100,0
|
|
20230814,162900,4777478400,89100,89100,89100,89100,0
|
|
20230814,162800,4777478400,89100,89100,89100,89100,0
|
|
20230814,162700,4777478400,89100,89100,89100,89100,0
|
|
20230814,162600,4777478400,89100,89100,89100,89100,0
|
|
20230814,162500,4777478400,89100,89100,89100,89100,0
|
|
20230814,162400,4777478400,89100,89100,89100,89100,967
|
|
20230814,162300,4777478400,89100,89100,89100,89100,0
|
|
20230814,162200,4777478400,89100,89100,89100,89100,0
|
|
20230814,162100,4777478400,89100,89100,89100,89100,0
|
|
20230814,162000,4777478400,89100,89100,89100,89100,0
|
|
20230814,161900,4777478400,89100,89100,89100,89100,0
|
|
20230814,161800,4777478400,89100,89100,89100,89100,0
|
|
20230814,161700,4777478400,89100,89100,89100,89100,0
|
|
20230814,161600,4777478400,89100,89100,89100,89100,0
|
|
20230814,161500,4777478400,89100,89100,89100,89100,0
|
|
20230814,161400,4777478400,89100,89100,89100,89100,0
|
|
20230814,161300,4777478400,89100,89100,89100,89100,0
|
|
20230814,161200,4777478400,89100,89100,89100,89100,0
|
|
20230814,161100,4777478400,89100,89100,89100,89100,0
|
|
20230814,161000,4777478400,89100,89100,89100,89100,0
|
|
20230814,160900,4777478400,89100,89100,89100,89100,0
|
|
20230814,160800,4777478400,89100,89100,89100,89100,0
|
|
20230814,160700,4777478400,89100,89100,89100,89100,0
|
|
20230814,160600,4777478400,89100,89100,89100,89100,0
|
|
20230814,160500,4777478400,89100,89100,89100,89100,0
|
|
20230814,160400,4777478400,89100,89100,89100,89100,0
|
|
20230814,160300,4777478400,89100,89100,89100,89100,0
|
|
20230814,160200,4777478400,89100,89100,89100,89100,0
|
|
20230814,160100,4777478400,89100,89100,89100,89100,0
|
|
20230814,160000,4777478400,89100,89100,89100,89100,0
|
|
20230814,155900,4777478400,89100,89100,89100,89100,0
|
|
20230814,155800,4777478400,89100,89100,89100,89100,0
|
|
20230814,155700,4777478400,89100,89100,89100,89100,0
|
|
20230814,155600,4777478400,89100,89100,89100,89100,0
|
|
20230814,155500,4777478400,89100,89100,89100,89100,0
|
|
20230814,155400,4777478400,89100,89100,89100,89100,967
|
|
20230814,155300,4777478400,89100,89100,89100,89100,0
|
|
20230814,155200,4777478400,89100,89100,89100,89100,0
|
|
20230814,155100,4777478400,89100,89100,89100,89100,0
|
|
20230814,155000,4777478400,89100,89100,89100,89100,0
|
|
20230814,154900,4777478400,89100,89100,89100,89100,0
|
|
20230814,154800,4777478400,89100,89100,89100,89100,0
|
|
20230814,154700,4777478400,89100,89100,89100,89100,0
|
|
20230814,154600,4777478400,89100,89100,89100,89100,0
|
|
20230814,154500,4777478400,89100,89100,89100,89100,0
|
|
20230814,154400,4777478400,89100,89100,89100,89100,0
|
|
20230814,154300,4777478400,89100,89100,89100,89100,0
|
|
20230814,154200,4777478400,89100,89100,89100,89100,0
|
|
20230814,154100,4777478400,89100,89100,89100,89100,0
|
|
20230814,154000,4777478400,89100,89100,89100,89100,0
|
|
20230814,153900,4777478400,89100,89100,89100,89100,0
|
|
20230814,153800,4777478400,89100,89100,89100,89100,0
|
|
20230814,153700,4777478400,89100,89100,89100,89100,0
|
|
20230814,153600,4777478400,89100,89100,89100,89100,0
|
|
20230814,153500,4777478400,89100,89100,89100,89100,0
|
|
20230814,153400,4777478400,89100,89100,89100,89100,0
|
|
20230814,153300,4777478400,89100,89100,89100,89100,0
|
|
20230814,153200,4777478400,89100,89100,89100,89100,0
|
|
20230814,153100,4777478400,89100,89100,89100,89100,0
|
|
20230814,153000,4777478400,89100,89100,89100,89100,967
|
|
20230814,152900,4691318700,89300,89300,89300,89300,0
|
|
20230814,152800,4691318700,89300,89300,89300,89300,0
|
|
20230814,152700,4691318700,89300,89300,89300,89300,0
|
|
20230814,152600,4691318700,89300,89300,89300,89300,0
|
|
20230814,152500,4691318700,89300,89300,89300,89300,0
|
|
20230814,152400,4691318700,89300,89300,89300,89300,0
|
|
20230814,152300,4691318700,89300,89300,89300,89300,0
|
|
20230814,152200,4691318700,89300,89300,89300,89300,0
|
|
20230814,152100,4691318700,89300,89300,89300,89300,0
|
|
20230814,152000,4691318700,89300,89300,89300,89300,0
|
|
20230814,151900,4691318700,89300,89000,89300,89000,45
|
|
20230814,151800,4687307900,89000,89100,89100,89000,317
|
|
20230814,151700,4659084900,89100,89100,89100,89100,132
|
|
20230814,151600,4647323700,89100,89200,89200,89100,187
|
|
20230814,151500,4630660900,89100,89200,89200,89100,320
|
|
20230814,151400,4602127400,89200,89200,89300,89100,237
|
|
20230814,151300,4580979000,89100,89200,89300,89100,227
|
|
20230814,151200,4560744100,89100,89300,89300,89100,2
|
|
20230814,151100,4560565700,89300,89100,89300,89100,43
|
|
20230814,151000,4556734200,89100,89100,89100,89100,21
|
|
20230814,150900,4554863100,89000,89300,89300,89000,311
|
|
20230814,150800,4527150100,89400,89300,89400,89300,91
|
|
20230814,150700,4519020000,89300,89200,89300,89200,341
|
|
20230814,150600,4488569800,89300,89300,89300,89300,0
|
|
20230814,150500,4488569800,89300,89100,89300,89000,307
|
|
20230814,150400,4461195900,89000,89000,89000,89000,129
|
|
20230814,150300,4449714900,89000,89000,89000,89000,61
|
|
20230814,150200,4444285900,88900,89000,89000,88900,18
|
|
20230814,150100,4442685200,88900,88900,89000,88900,98
|
|
20230814,150000,4433968500,88900,89000,89000,88900,164
|
|
20230814,145900,4419383800,89000,89000,89100,88900,1208
|
|
20230814,145800,4311919200,89100,89200,89200,89100,139
|
|
20230814,145700,4299534100,89100,89100,89100,89100,128
|
|
20230814,145600,4288129300,89100,89100,89100,89100,33
|
|
20230814,145500,4285189000,89100,89200,89200,89100,498
|
|
20230814,145400,4240808400,89200,89300,89300,89200,14
|
|
20230814,145300,4239559500,89200,89200,89200,89100,301
|
|
20230814,145200,4212717000,89200,89100,89200,89100,21
|
|
20230814,145100,4210845500,89200,89200,89200,89100,63
|
|
20230814,145000,4205226900,89200,89300,89300,89200,32
|
|
20230814,144900,4202372400,89200,89300,89300,89200,41
|
|
20230814,144800,4198714600,89200,89200,89200,89200,60
|
|
20230814,144700,4193362600,89200,89300,89300,89200,48
|
|
20230814,144600,4189080900,89400,89300,89400,89200,27
|
|
20230814,144500,4186669700,89300,89400,89400,89300,290
|
|
20230814,144400,4160772600,89400,89300,89400,89300,15
|
|
20230814,144300,4159433000,89400,89400,89400,89300,31
|
|
20230814,144200,4156662200,89400,89500,89500,89400,363
|
|
20230814,144100,4124185200,89600,89600,89600,89600,2
|
|
20230814,144000,4124006000,89600,89600,89600,89600,136
|
|
20230814,143900,4111820400,89600,89600,89600,89600,1
|
|
20230814,143800,4111730800,89700,89600,89700,89600,20
|
|
20230814,143700,4109938500,89600,89600,89600,89600,33
|
|
20230814,143600,4106981700,89600,89600,89600,89600,37
|
|
20230814,143500,4103666500,89600,89600,89600,89600,55
|
|
20230814,143400,4098738500,89600,89600,89700,89600,265
|
|
20230814,143300,4074994400,89700,89700,89800,89700,48
|
|
20230814,143200,4070688700,89600,89600,89700,89600,67
|
|
20230814,143100,4064681900,89600,89600,89700,89600,45
|
|
20230814,143000,4060648000,89600,89600,89600,89600,6
|
|
20230814,142900,4060110400,89600,89600,89600,89600,16
|
|
20230814,142800,4058676800,89600,89600,89600,89600,0
|
|
20230814,142700,4058676800,89600,89600,89600,89600,23
|
|
20230814,142600,4056616000,89600,89500,89600,89500,14
|
|
20230814,142500,4055361900,89600,89600,89600,89600,29
|
|
20230814,142400,4052763500,89600,89500,89600,89500,46
|
|
20230814,142300,4048643900,89500,89500,89500,89500,2
|
|
20230814,142200,4048464900,89500,89400,89500,89300,213
|
|
20230814,142100,4029412300,89400,89500,89500,89400,31
|
|
20230814,142000,4026640400,89500,89500,89600,89400,247
|
|
20230814,141900,4004530000,89500,89500,89500,89500,145
|
|
20230814,141800,3991552500,89400,89500,89500,89400,90
|
|
20230814,141700,3983503200,89500,89400,89500,89400,88
|
|
20230814,141600,3975631200,89500,89500,89500,89500,83
|
|
20230814,141500,3968202700,89500,89500,89500,89400,186
|
|
20230814,141400,3951559700,89500,89400,89500,89400,295
|
|
20230814,141300,3925163300,89400,89300,89400,89300,23
|
|
20230814,141200,3923107200,89400,89200,89400,89200,109
|
|
20230814,141100,3913366600,89200,89200,89200,89200,106
|
|
20230814,141000,3903911400,89100,89100,89400,89100,1275
|
|
20230814,140900,3790293200,89100,89100,89100,89100,69
|
|
20230814,140800,3784145300,89000,89000,89000,89000,169
|
|
20230814,140700,3769104300,89000,89000,89000,89000,62
|
|
20230814,140600,3763586300,89000,89100,89100,89000,46
|
|
20230814,140500,3759488700,89000,89000,89100,89000,220
|
|
20230814,140400,3739905000,89000,89100,89100,89000,16
|
|
20230814,140300,3738480000,89100,89000,89100,89000,377
|
|
20230814,140200,3704924800,89000,89000,89100,89000,13
|
|
20230814,140100,3703767600,89000,89000,89100,89000,10
|
|
20230814,140000,3702877500,89000,89100,89100,89000,145
|
|
20230814,135900,3689963300,89100,89100,89100,89100,34
|
|
20230814,135800,3686933900,89100,89100,89100,89000,103
|
|
20230814,135700,3677763400,89100,89000,89100,89000,362
|
|
20230814,135600,3645534600,89000,89000,89100,89000,207
|
|
20230814,135500,3627109600,89000,89100,89100,89000,76
|
|
20230814,135400,3620344400,89000,89100,89100,89000,419
|
|
20230814,135300,3583034800,89100,89100,89200,89100,803
|
|
20230814,135200,3511486100,89100,89400,89400,89100,982
|
|
20230814,135100,3423874200,89400,89400,89400,89400,0
|
|
20230814,135000,3423874200,89400,89400,89400,89300,57
|
|
20230814,134900,3418782700,89400,89300,89400,89300,29
|
|
20230814,134800,3416190900,89400,89300,89500,89300,21
|
|
20230814,134700,3414313500,89200,89200,89200,89200,0
|
|
20230814,134600,3414313500,89200,89200,89200,89200,0
|
|
20230814,134500,3414313500,89200,89200,89200,89200,0
|
|
20230814,134400,3414313500,89200,89300,89300,89200,37
|
|
20230814,134300,3411011600,89300,89200,89300,89200,11
|
|
20230814,134200,3410030000,89300,89400,89400,89300,393
|
|
20230814,134100,3374918100,89400,89400,89400,89400,0
|
|
20230814,134000,3374918100,89400,89400,89400,89400,87
|
|
20230814,133900,3367140300,89400,89400,89500,89400,18
|
|
20230814,133800,3365530000,89400,89400,89400,89400,66
|
|
20230814,133700,3359629600,89400,89400,89400,89400,8
|
|
20230814,133600,3358914400,89400,89400,89400,89400,50
|
|
20230814,133500,3354444400,89400,89400,89400,89400,17
|
|
20230814,133400,3352924600,89400,89400,89400,89400,126
|
|
20230814,133300,3341660200,89400,89500,89500,89400,23
|
|
20230814,133200,3339603000,89500,89500,89500,89500,1
|
|
20230814,133100,3339513500,89500,89600,89600,89500,180
|
|
20230814,133000,3323403100,89600,89600,89600,89600,23
|
|
20230814,132900,3321342300,89600,89600,89600,89600,48
|
|
20230814,132800,3317041500,89600,89600,89600,89600,43
|
|
20230814,132700,3313188700,89600,89700,89700,89600,14
|
|
20230814,132600,3311934200,89700,89700,89700,89700,12
|
|
20230814,132500,3310857800,89700,89700,89700,89700,6
|
|
20230814,132400,3310319600,89700,89600,89700,89600,30
|
|
20230814,132300,3307628800,89600,89600,89600,89600,19
|
|
20230814,132200,3305926400,89600,89600,89600,89600,13
|
|
20230814,132100,3304761600,89500,89500,89500,89500,32
|
|
20230814,132000,3301897600,89500,89400,89500,89400,6
|
|
20230814,131900,3301361100,89400,89400,89400,89400,18
|
|
20230814,131800,3299751900,89400,89400,89400,89400,79
|
|
20230814,131700,3292689300,89400,89400,89400,89400,3
|
|
20230814,131600,3292421100,89300,89300,89300,89300,86
|
|
20230814,131500,3284741300,89300,89300,89300,89300,118
|
|
20230814,131400,3274203900,89400,89400,89400,89400,11
|
|
20230814,131300,3273220500,89400,89400,89400,89400,15
|
|
20230814,131200,3271879500,89300,89300,89300,89300,31
|
|
20230814,131100,3269111200,89300,89500,89500,89300,13
|
|
20230814,131000,3267949500,89500,89800,89800,89500,26
|
|
20230814,130900,3265621100,89900,89600,89900,89600,42
|
|
20230814,130800,3261851300,89500,89500,89500,89500,27
|
|
20230814,130700,3259434800,89200,89400,89400,89200,200
|
|
20230814,130600,3241594300,89300,89600,89600,89300,74
|
|
20230814,130500,3234977000,89600,89700,89700,89600,16
|
|
20230814,130400,3233543200,89600,89500,89600,89500,78
|
|
20230814,130300,3226562100,89500,89500,89500,89500,206
|
|
20230814,130200,3208125100,89500,89500,89500,89500,3
|
|
20230814,130100,3207856600,89400,89400,89400,89400,0
|
|
20230814,130000,3207856600,89400,89500,89500,89400,3
|
|
20230814,125900,3207588300,89200,89200,89200,89200,1
|
|
20230814,125800,3207499100,89200,89300,89500,89200,197
|
|
20230814,125700,3189916000,89300,89300,89300,89300,6
|
|
20230814,125600,3189380200,89300,89300,89300,89200,218
|
|
20230814,125500,3169915400,89300,89300,89300,89300,6
|
|
20230814,125400,3169379600,89300,89300,89300,89300,0
|
|
20230814,125300,3169379600,89300,89500,89500,89300,40
|
|
20230814,125200,3165805000,89500,89500,89500,89500,1
|
|
20230814,125100,3165715500,89200,89200,89200,89200,89
|
|
20230814,125000,3157776700,89200,89500,89500,89200,41
|
|
20230814,124900,3154111400,89500,89300,89500,89200,128
|
|
20230814,124800,3142673800,89200,89200,89300,89200,36
|
|
20230814,124700,3139462500,89200,89200,89200,89200,19
|
|
20230814,124600,3137767700,89500,89200,89500,89200,221
|
|
20230814,124500,3118051200,89300,89200,89300,89200,148
|
|
20230814,124400,3104843900,89200,89300,89300,89200,133
|
|
20230814,124300,3092977000,89300,89400,89400,89300,427
|
|
20230814,124200,3054845700,89500,89300,89500,89300,126
|
|
20230814,124100,3043569700,89400,89500,89500,89400,309
|
|
20230814,124000,3015937100,89500,89500,89500,89500,3
|
|
20230814,123900,3015668600,89500,89500,89500,89500,19
|
|
20230814,123800,3013968100,89700,89700,89700,89700,2
|
|
20230814,123700,3013788700,89500,89500,89500,89500,19
|
|
20230814,123600,3012088200,89500,89500,89500,89500,1
|
|
20230814,123500,3011998700,89400,89500,89500,89400,25
|
|
20230814,123400,3009763600,89400,89400,89600,89400,13
|
|
20230814,123300,3008599700,89500,89500,89500,89500,142
|
|
20230814,123200,2995890700,89500,89500,89500,89500,40
|
|
20230814,123100,2992310700,89500,89400,89500,89400,120
|
|
20230814,123000,2981581900,89500,89700,89700,89500,268
|
|
20230814,122900,2957590700,89600,89700,89700,89600,339
|
|
20230814,122800,2927196600,89800,89800,89800,89800,1
|
|
20230814,122700,2927106800,89800,89800,89800,89800,9
|
|
20230814,122600,2926298600,89800,89800,89800,89800,0
|
|
20230814,122500,2926298600,89800,89800,89800,89800,100
|
|
20230814,122400,2917318600,89800,89900,89900,89800,41
|
|
20230814,122300,2913634500,89900,90000,90000,89900,47
|
|
20230814,122200,2909406700,89900,89800,89900,89700,276
|
|
20230814,122100,2884629700,89500,89500,89500,89500,0
|
|
20230814,122000,2884629700,89500,89600,89600,89500,40
|
|
20230814,121900,2881049400,89600,89500,89600,89500,271
|
|
20230814,121800,2856770200,89600,89600,89600,89600,43
|
|
20230814,121700,2852917400,89600,89600,89600,89500,14
|
|
20230814,121600,2851663100,89400,89600,89600,89400,157
|
|
20230814,121500,2837620800,89500,89500,89500,89500,1
|
|
20230814,121400,2837531300,89500,89500,89500,89500,20
|
|
20230814,121300,2835741300,89500,89500,89500,89500,45
|
|
20230814,121200,2831713800,89600,89600,89600,89600,10
|
|
20230814,121100,2830817800,89600,89600,89600,89600,0
|
|
20230814,121000,2830817800,89600,89600,89600,89600,2
|
|
20230814,120900,2830638600,89600,89400,89600,89400,7
|
|
20230814,120800,2830012600,89500,89600,89600,89500,142
|
|
20230814,120700,2817303000,89500,89500,89500,89500,0
|
|
20230814,120600,2817303000,89500,89500,89500,89500,29
|
|
20230814,120500,2814707500,89500,89600,89600,89500,82
|
|
20230814,120400,2807365500,89500,89500,89600,89500,111
|
|
20230814,120300,2797430500,89300,89700,89700,89300,1962
|
|
20230814,120200,2622088200,89700,89500,89700,89500,19
|
|
20230814,120100,2620387200,89700,89600,89700,89500,550
|
|
20230814,120000,2571142100,89600,89700,89700,89600,230
|
|
20230814,115900,2550532800,89700,89800,89800,89700,105
|
|
20230814,115800,2541113600,89800,89800,89800,89700,86
|
|
20230814,115700,2533398500,89800,89700,89800,89700,2
|
|
20230814,115600,2533219000,89700,89700,89700,89700,20
|
|
20230814,115500,2531425000,89700,89800,89800,89700,35
|
|
20230814,115400,2528285000,89700,89700,89700,89700,21
|
|
20230814,115300,2526401300,89700,89700,89700,89700,1
|
|
20230814,115200,2526311600,89700,89700,89700,89700,76
|
|
20230814,115100,2519494400,89700,89800,89800,89700,125
|
|
20230814,115000,2508281800,89700,89800,89800,89700,39
|
|
20230814,114900,2504783400,89700,89700,89700,89700,46
|
|
20230814,114800,2500657200,90100,90000,90100,90000,50
|
|
20230814,114700,2496152300,89700,89800,89800,89700,164
|
|
20230814,114600,2481439300,90100,90100,90100,90100,0
|
|
20230814,114500,2481439300,90100,89800,90100,89700,188
|
|
20230814,114400,2464557500,89800,89800,89800,89800,104
|
|
20230814,114300,2455218300,89800,89900,90000,89800,41
|
|
20230814,114200,2451533500,89800,90000,90100,89800,893
|
|
20230814,114100,2371242100,90000,90100,90100,90000,14
|
|
20230814,114000,2369981400,89900,90100,90100,89900,416
|
|
20230814,113900,2332539100,90100,90100,90100,90100,6
|
|
20230814,113800,2331998500,90200,90200,90200,90200,2
|
|
20230814,113700,2331818100,90000,90000,90000,90000,30
|
|
20230814,113600,2329118100,90000,90100,90100,90000,40
|
|
20230814,113500,2325517900,90200,90200,90200,90200,5
|
|
20230814,113400,2325066900,90100,90100,90100,90100,70
|
|
20230814,113300,2318759900,90100,90100,90100,90100,6
|
|
20230814,113200,2318219300,90100,90100,90100,90100,2
|
|
20230814,113100,2318039100,90100,90100,90200,90100,57
|
|
20230814,113000,2312897900,90100,90100,90100,90100,56
|
|
20230814,112900,2307852300,90000,89900,90000,89900,64
|
|
20230814,112800,2302093600,90000,90000,90000,90000,29
|
|
20230814,112700,2299483600,89900,89900,89900,89900,23
|
|
20230814,112600,2297415900,89900,89900,90000,89900,60
|
|
20230814,112500,2292021800,89900,90000,90000,89900,16
|
|
20230814,112400,2290582300,90000,90000,90000,90000,25
|
|
20230814,112300,2288332300,90000,90000,90000,89900,105
|
|
20230814,112200,2278886800,90000,89900,90000,89900,100
|
|
20230814,112100,2269893200,89900,89800,90000,89800,80
|
|
20230814,112000,2262700200,89800,89700,89800,89700,62
|
|
20230814,111900,2257133200,89900,89900,89900,89900,2
|
|
20230814,111800,2256953400,89700,89900,90000,89700,143
|
|
20230814,111700,2244107300,89900,89900,89900,89900,6
|
|
20230814,111600,2243567900,89900,89900,89900,89900,18
|
|
20230814,111500,2241949700,89800,89700,89800,89700,46
|
|
20230814,111400,2237823300,89700,89700,89700,89600,72
|
|
20230814,111300,2231366900,89700,89700,89700,89500,518
|
|
20230814,111200,2184960200,89700,89900,89900,89700,364
|
|
20230814,111100,2152306400,89800,89900,89900,89700,804
|
|
20230814,111000,2080124900,89800,90100,90100,89800,35
|
|
20230814,110900,2076980900,90100,90100,90100,89800,1902
|
|
20230814,110800,1905883800,90100,90100,90100,90100,45
|
|
20230814,110700,1901829300,90200,90100,90200,90100,22
|
|
20230814,110600,1899846000,90100,90200,90200,90100,260
|
|
20230814,110500,1876418500,90200,90300,90300,90200,608
|
|
20230814,110400,1821576800,90300,90300,90300,90300,620
|
|
20230814,110300,1765590800,90300,90600,90600,90300,606
|
|
20230814,110200,1710767100,90600,90500,90600,90500,37
|
|
20230814,110100,1707417900,90500,90500,90500,90500,20
|
|
20230814,110000,1705607900,90500,90500,90500,90500,150
|
|
20230814,105900,1692032900,90500,90500,90500,90500,1
|
|
20230814,105800,1691942400,90500,90400,90500,90400,41
|
|
20230814,105700,1688235800,90500,90500,90500,90500,16
|
|
20230814,105600,1686787800,90500,90500,90500,90500,4
|
|
20230814,105500,1686425800,90600,90700,90800,90600,54
|
|
20230814,105400,1681529700,90600,90700,90700,90600,9
|
|
20230814,105300,1680714000,90700,90700,90700,90700,1
|
|
20230814,105200,1680623300,90500,90600,90600,90500,115
|
|
20230814,105100,1670215600,90500,90500,90500,90500,92
|
|
20230814,105000,1661889600,90500,90500,90500,90500,13
|
|
20230814,104900,1660713100,90500,90500,90500,90500,18
|
|
20230814,104800,1659084100,90500,90500,90500,90500,1
|
|
20230814,104700,1658993600,90300,90300,90300,90300,0
|
|
20230814,104600,1658993600,90300,90400,90400,90300,29
|
|
20230814,104500,1656373200,90300,90300,90400,90200,98
|
|
20230814,104400,1647523800,90300,90300,90300,90300,14
|
|
20230814,104300,1646259600,90300,90400,90400,90200,617
|
|
20230814,104200,1590557700,90300,90400,90400,90300,2
|
|
20230814,104100,1590377000,90400,90400,90400,90300,346
|
|
20230814,104000,1559099700,90600,90500,90600,90500,108
|
|
20230814,103900,1549323700,90700,90500,90700,90500,118
|
|
20230814,103800,1538641100,90600,90600,90600,90600,15
|
|
20230814,103700,1537282100,90900,90900,90900,90900,4
|
|
20230814,103600,1536918500,90900,90600,90900,90600,13
|
|
20230814,103500,1535737700,90900,90600,90900,90500,33
|
|
20230814,103400,1532749400,90500,90500,90500,90500,26
|
|
20230814,103300,1530396400,90500,90500,90500,90500,271
|
|
20230814,103200,1505870900,90500,90500,90500,90500,41
|
|
20230814,103100,1502160400,90500,90800,90800,90500,147
|
|
20230814,103000,1488828500,90900,90800,90900,90800,17
|
|
20230814,102900,1487283300,90700,90800,91000,90700,110
|
|
20230814,102800,1477284400,90700,90800,90800,90700,23
|
|
20230814,102700,1475196500,90800,90800,90800,90800,15
|
|
20230814,102600,1473834500,90800,90800,90800,90800,2
|
|
20230814,102500,1473652900,90800,90800,90800,90800,6
|
|
20230814,102400,1473108100,90800,90800,90800,90800,2
|
|
20230814,102300,1472926500,90800,90900,90900,90800,12
|
|
20230814,102200,1471835900,90900,90900,90900,90900,33
|
|
20230814,102100,1468836200,90900,90900,90900,90900,20
|
|
20230814,102000,1467018200,90900,90900,90900,90800,162
|
|
20230814,101900,1452308400,90900,90800,90900,90800,2
|
|
20230814,101800,1452126700,90900,90800,90900,90800,2
|
|
20230814,101700,1451945000,90900,90900,90900,90900,21
|
|
20230814,101600,1450036100,90900,90500,90900,90500,280
|
|
20230814,101500,1424620500,90500,90500,90500,90500,1
|
|
20230814,101400,1424530000,90500,90500,90500,90500,20
|
|
20230814,101300,1422720000,90400,90400,90400,90400,698
|
|
20230814,101200,1359620800,90400,90400,90400,90400,67
|
|
20230814,101100,1353564000,90400,90600,90600,90400,574
|
|
20230814,101000,1301625200,90600,90600,90600,90600,67
|
|
20230814,100900,1295555000,90600,90600,90600,90600,71
|
|
20230814,100800,1289122400,90600,90600,90600,90500,52
|
|
20230814,100700,1284414700,90500,90500,90500,90500,17
|
|
20230814,100600,1282876200,90600,90600,90600,90500,39
|
|
20230814,100500,1279344700,90600,90600,90600,90600,21
|
|
20230814,100400,1277442100,90500,90600,90600,90500,12
|
|
20230814,100300,1276356000,90600,90600,90600,90600,1
|
|
20230814,100200,1276265400,90400,90500,90600,90400,112
|
|
20230814,100100,1266130400,90500,90400,90500,90400,26
|
|
20230814,100000,1263778000,90500,90400,90500,90400,4
|
|
20230814,095900,1263416100,90400,90400,90500,90400,206
|
|
20230814,095800,1244789800,90400,90500,90500,90400,41
|
|
20230814,095700,1241080400,90500,90400,90500,90300,330
|
|
20230814,095600,1211232700,90400,90400,90400,90400,149
|
|
20230814,095500,1197763100,90400,90500,90500,90400,113
|
|
20230814,095400,1187544900,90500,90400,90500,90400,111
|
|
20230814,095300,1177509400,90400,90600,90600,90400,208
|
|
20230814,095200,1158687600,90600,90600,90700,90600,87
|
|
20230814,095100,1150803800,90600,90500,90600,90400,101
|
|
20230814,095000,1141663600,90400,90500,90500,90400,92
|
|
20230814,094900,1133337800,90500,90500,90500,90500,270
|
|
20230814,094800,1108902800,90500,90600,90700,90500,273
|
|
20230814,094700,1084188700,90600,90600,90700,90600,89
|
|
20230814,094600,1076125200,90700,90700,90700,90700,46
|
|
20230814,094500,1071953000,90600,90700,91000,90600,333
|
|
20230814,094400,1041731400,90800,90900,90900,90700,164
|
|
20230814,094300,1026838900,90900,91000,91000,90900,354
|
|
20230814,094200,994652800,91000,91100,91100,91000,71
|
|
20230814,094100,988190700,91000,91100,91100,90900,267
|
|
20230814,094000,963896000,91100,91000,91100,91000,70
|
|
20230814,093900,957524600,91000,91000,91000,91000,44
|
|
20230814,093800,953520600,91200,91200,91300,91200,22
|
|
20230814,093700,951513800,91000,91300,91300,91000,15
|
|
20230814,093600,950147100,91300,91300,91300,90900,14
|
|
20230814,093500,948869300,91300,91000,91300,91000,32
|
|
20230814,093400,945955500,91000,91000,91000,91000,4
|
|
20230814,093300,945591500,91000,91100,91100,91000,137
|
|
20230814,093200,933124300,91100,91200,91200,91100,72
|
|
20230814,093100,926560300,91100,90900,91100,90900,28
|
|
20230814,093000,924009900,90900,90800,91000,90800,112
|
|
20230814,092900,913835200,90800,91000,91100,90800,482
|
|
20230814,092800,869986300,91000,91000,91000,90900,19
|
|
20230814,092700,868257800,91000,90900,91000,90800,104
|
|
20230814,092600,858813100,90900,90900,91000,90800,128
|
|
20230814,092500,847184200,91000,91200,91200,91000,111
|
|
20230814,092400,837077000,91200,91200,91300,91100,113
|
|
20230814,092300,826780600,91200,91200,91200,90900,153
|
|
20230814,092200,812848000,91100,91100,91400,91100,178
|
|
20230814,092100,796626000,91100,90900,91100,90600,371
|
|
20230814,092000,762926900,90900,90800,90900,90700,226
|
|
20230814,091900,742424800,90800,90800,90800,90800,134
|
|
20230814,091800,730257600,90600,90800,90800,90600,125
|
|
20230814,091700,718926500,90400,90400,90500,90300,663
|
|
20230814,091600,659014300,90400,90400,90500,90300,265
|
|
20230814,091500,635058400,90400,90500,90500,90400,629
|
|
20230814,091400,578156100,90500,90600,90600,90500,133
|
|
20230814,091300,566109000,90500,91000,91000,90500,282
|
|
20230814,091200,540535900,91000,90300,91300,90300,75
|
|
20230814,091100,533726400,90300,90700,90700,90200,964
|
|
20230814,091000,446680600,90800,90800,90900,90800,135
|
|
20230814,090900,434422200,90800,91300,91300,90800,105
|
|
20230814,090800,424866600,91300,90600,93000,90600,576
|
|
20230814,090700,371751400,90600,90600,90700,90600,206
|
|
20230814,090600,353087700,90600,90800,90900,90600,544
|
|
20230814,090500,303739400,91500,91200,91500,90600,340
|
|
20230814,090400,272814800,91300,91600,91600,91300,62
|
|
20230814,090300,267145200,91600,90800,91600,90600,549
|
|
20230814,090200,217256200,90900,91200,91200,90800,290
|
|
20230814,090100,190848000,91200,91900,91900,91200,1705
|
|
20230814,090000,34616200,92000,91800,92200,91800,353
|