640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193700,25597035400,94500,94500,94500,94500,3128
|
|
20230802,193600,25597035400,94500,94500,94500,94500,0
|
|
20230802,193500,25597035400,94500,94500,94500,94500,0
|
|
20230802,193400,25597035400,94500,94500,94500,94500,0
|
|
20230802,193300,25597035400,94500,94500,94500,94500,0
|
|
20230802,193200,25597035400,94500,94500,94500,94500,0
|
|
20230802,193100,25597035400,94500,94500,94500,94500,0
|
|
20230802,193000,25597035400,94500,94500,94500,94500,0
|
|
20230802,192900,25597035400,94500,94500,94500,94500,0
|
|
20230802,192800,25597035400,94500,94500,94500,94500,0
|
|
20230802,192700,25597035400,94500,94500,94500,94500,0
|
|
20230802,192600,25597035400,94500,94500,94500,94500,0
|
|
20230802,192500,25597035400,94500,94500,94500,94500,0
|
|
20230802,192400,25597035400,94500,94500,94500,94500,0
|
|
20230802,192300,25597035400,94500,94500,94500,94500,0
|
|
20230802,192200,25597035400,94500,94500,94500,94500,0
|
|
20230802,192100,25597035400,94500,94500,94500,94500,0
|
|
20230802,192000,25597035400,94500,94500,94500,94500,0
|
|
20230802,191900,25597035400,94500,94500,94500,94500,0
|
|
20230802,191800,25597035400,94500,94500,94500,94500,0
|
|
20230802,191700,25597035400,94500,94500,94500,94500,0
|
|
20230802,191600,25597035400,94500,94500,94500,94500,0
|
|
20230802,191500,25597035400,94500,94500,94500,94500,0
|
|
20230802,191400,25597035400,94500,94500,94500,94500,0
|
|
20230802,191300,25597035400,94500,94500,94500,94500,0
|
|
20230802,191200,25597035400,94500,94500,94500,94500,0
|
|
20230802,191100,25597035400,94500,94500,94500,94500,0
|
|
20230802,191000,25597035400,94500,94500,94500,94500,0
|
|
20230802,190900,25597035400,94500,94500,94500,94500,0
|
|
20230802,190800,25597035400,94500,94500,94500,94500,0
|
|
20230802,190700,25597035400,94500,94500,94500,94500,3128
|
|
20230802,190600,25597035400,94500,94500,94500,94500,0
|
|
20230802,190500,25597035400,94500,94500,94500,94500,0
|
|
20230802,190400,25597035400,94500,94500,94500,94500,0
|
|
20230802,190300,25597035400,94500,94500,94500,94500,0
|
|
20230802,190200,25597035400,94500,94500,94500,94500,0
|
|
20230802,190100,25597035400,94500,94500,94500,94500,0
|
|
20230802,190000,25597035400,94500,94500,94500,94500,0
|
|
20230802,185900,25597035400,94500,94500,94500,94500,0
|
|
20230802,185800,25597035400,94500,94500,94500,94500,0
|
|
20230802,185700,25597035400,94500,94500,94500,94500,0
|
|
20230802,185600,25597035400,94500,94500,94500,94500,0
|
|
20230802,185500,25597035400,94500,94500,94500,94500,0
|
|
20230802,185400,25597035400,94500,94500,94500,94500,0
|
|
20230802,185300,25597035400,94500,94500,94500,94500,0
|
|
20230802,185200,25597035400,94500,94500,94500,94500,0
|
|
20230802,185100,25597035400,94500,94500,94500,94500,0
|
|
20230802,185000,25597035400,94500,94500,94500,94500,0
|
|
20230802,184900,25597035400,94500,94500,94500,94500,0
|
|
20230802,184800,25597035400,94500,94500,94500,94500,0
|
|
20230802,184700,25597035400,94500,94500,94500,94500,0
|
|
20230802,184600,25597035400,94500,94500,94500,94500,0
|
|
20230802,184500,25597035400,94500,94500,94500,94500,0
|
|
20230802,184400,25597035400,94500,94500,94500,94500,0
|
|
20230802,184300,25597035400,94500,94500,94500,94500,0
|
|
20230802,184200,25597035400,94500,94500,94500,94500,0
|
|
20230802,184100,25597035400,94500,94500,94500,94500,0
|
|
20230802,184000,25597035400,94500,94500,94500,94500,0
|
|
20230802,183900,25597035400,94500,94500,94500,94500,0
|
|
20230802,183800,25597035400,94500,94500,94500,94500,0
|
|
20230802,183700,25597035400,94500,94500,94500,94500,3128
|
|
20230802,183600,25597035400,94500,94500,94500,94500,0
|
|
20230802,183500,25597035400,94500,94500,94500,94500,0
|
|
20230802,183400,25597035400,94500,94500,94500,94500,0
|
|
20230802,183300,25597035400,94500,94500,94500,94500,0
|
|
20230802,183200,25597035400,94500,94500,94500,94500,0
|
|
20230802,183100,25597035400,94500,94500,94500,94500,0
|
|
20230802,183000,25597035400,94500,94500,94500,94500,0
|
|
20230802,182900,25597035400,94500,94500,94500,94500,0
|
|
20230802,182800,25597035400,94500,94500,94500,94500,0
|
|
20230802,182700,25597035400,94500,94500,94500,94500,0
|
|
20230802,182600,25597035400,94500,94500,94500,94500,0
|
|
20230802,182500,25597035400,94500,94500,94500,94500,0
|
|
20230802,182400,25597035400,94500,94500,94500,94500,0
|
|
20230802,182300,25597035400,94500,94500,94500,94500,0
|
|
20230802,182200,25597035400,94500,94500,94500,94500,0
|
|
20230802,182100,25597035400,94500,94500,94500,94500,0
|
|
20230802,182000,25597035400,94500,94500,94500,94500,0
|
|
20230802,181900,25597035400,94500,94500,94500,94500,0
|
|
20230802,181800,25597035400,94500,94500,94500,94500,0
|
|
20230802,181700,25597035400,94500,94500,94500,94500,0
|
|
20230802,181600,25597035400,94500,94500,94500,94500,0
|
|
20230802,181500,25597035400,94500,94500,94500,94500,0
|
|
20230802,181400,25597035400,94500,94500,94500,94500,0
|
|
20230802,181300,25597035400,94500,94500,94500,94500,0
|
|
20230802,181200,25597035400,94500,94500,94500,94500,0
|
|
20230802,181100,25597035400,94500,94500,94500,94500,0
|
|
20230802,181000,25597035400,94500,94500,94500,94500,0
|
|
20230802,180900,25597035400,94500,94500,94500,94500,0
|
|
20230802,180800,25597035400,94500,94500,94500,94500,0
|
|
20230802,180700,25597035400,94500,94500,94500,94500,3128
|
|
20230802,180600,25597035400,94500,94500,94500,94500,0
|
|
20230802,180500,25597035400,94500,94500,94500,94500,0
|
|
20230802,180400,25597035400,94500,94500,94500,94500,0
|
|
20230802,180300,25597035400,94500,94500,94500,94500,0
|
|
20230802,180200,25597035400,94500,94500,94500,94500,0
|
|
20230802,180100,25597035400,94500,94500,94500,94500,0
|
|
20230802,180000,25597035400,94500,94500,94500,94500,0
|
|
20230802,175900,25597035400,94500,94500,94500,94500,0
|
|
20230802,175800,25597035400,94500,94500,94500,94500,0
|
|
20230802,175700,25597035400,94500,94500,94500,94500,0
|
|
20230802,175600,25597035400,94500,94500,94500,94500,0
|
|
20230802,175500,25597035400,94500,94500,94500,94500,0
|
|
20230802,175400,25597035400,94500,94500,94500,94500,0
|
|
20230802,175300,25597035400,94500,94500,94500,94500,0
|
|
20230802,175200,25597035400,94500,94500,94500,94500,0
|
|
20230802,175100,25597035400,94500,94500,94500,94500,0
|
|
20230802,175000,25597035400,94500,94500,94500,94500,0
|
|
20230802,174900,25597035400,94500,94500,94500,94500,0
|
|
20230802,174800,25597035400,94500,94500,94500,94500,0
|
|
20230802,174700,25597035400,94500,94500,94500,94500,0
|
|
20230802,174600,25597035400,94500,94500,94500,94500,0
|
|
20230802,174500,25597035400,94500,94500,94500,94500,0
|
|
20230802,174400,25597035400,94500,94500,94500,94500,0
|
|
20230802,174300,25597035400,94500,94500,94500,94500,0
|
|
20230802,174200,25597035400,94500,94500,94500,94500,0
|
|
20230802,174100,25597035400,94500,94500,94500,94500,0
|
|
20230802,174000,25597035400,94500,94500,94500,94500,0
|
|
20230802,173900,25597035400,94500,94500,94500,94500,0
|
|
20230802,173800,25597035400,94500,94500,94500,94500,0
|
|
20230802,173700,25597035400,94500,94500,94500,94500,3128
|
|
20230802,173600,25597035400,94500,94500,94500,94500,0
|
|
20230802,173500,25597035400,94500,94500,94500,94500,0
|
|
20230802,173400,25597035400,94500,94500,94500,94500,0
|
|
20230802,173300,25597035400,94500,94500,94500,94500,0
|
|
20230802,173200,25597035400,94500,94500,94500,94500,0
|
|
20230802,173100,25597035400,94500,94500,94500,94500,0
|
|
20230802,173000,25597035400,94500,94500,94500,94500,0
|
|
20230802,172900,25597035400,94500,94500,94500,94500,0
|
|
20230802,172800,25597035400,94500,94500,94500,94500,0
|
|
20230802,172700,25597035400,94500,94500,94500,94500,0
|
|
20230802,172600,25597035400,94500,94500,94500,94500,0
|
|
20230802,172500,25597035400,94500,94500,94500,94500,0
|
|
20230802,172400,25597035400,94500,94500,94500,94500,0
|
|
20230802,172300,25597035400,94500,94500,94500,94500,0
|
|
20230802,172200,25597035400,94500,94500,94500,94500,0
|
|
20230802,172100,25597035400,94500,94500,94500,94500,0
|
|
20230802,172000,25597035400,94500,94500,94500,94500,0
|
|
20230802,171900,25597035400,94500,94500,94500,94500,0
|
|
20230802,171800,25597035400,94500,94500,94500,94500,0
|
|
20230802,171700,25597035400,94500,94500,94500,94500,0
|
|
20230802,171600,25597035400,94500,94500,94500,94500,0
|
|
20230802,171500,25597035400,94500,94500,94500,94500,0
|
|
20230802,171400,25597035400,94500,94500,94500,94500,0
|
|
20230802,171300,25597035400,94500,94500,94500,94500,0
|
|
20230802,171200,25597035400,94500,94500,94500,94500,0
|
|
20230802,171100,25597035400,94500,94500,94500,94500,0
|
|
20230802,171000,25597035400,94500,94500,94500,94500,0
|
|
20230802,170900,25597035400,94500,94500,94500,94500,0
|
|
20230802,170800,25597035400,94500,94500,94500,94500,0
|
|
20230802,170700,25597035400,94500,94500,94500,94500,3128
|
|
20230802,170600,25597035400,94500,94500,94500,94500,0
|
|
20230802,170500,25597035400,94500,94500,94500,94500,0
|
|
20230802,170400,25597035400,94500,94500,94500,94500,0
|
|
20230802,170300,25597035400,94500,94500,94500,94500,0
|
|
20230802,170200,25597035400,94500,94500,94500,94500,0
|
|
20230802,170100,25597035400,94500,94500,94500,94500,0
|
|
20230802,170000,25597035400,94500,94500,94500,94500,0
|
|
20230802,165900,25597035400,94500,94500,94500,94500,0
|
|
20230802,165800,25597035400,94500,94500,94500,94500,0
|
|
20230802,165700,25597035400,94500,94500,94500,94500,0
|
|
20230802,165600,25597035400,94500,94500,94500,94500,0
|
|
20230802,165500,25597035400,94500,94500,94500,94500,0
|
|
20230802,165400,25597035400,94500,94500,94500,94500,0
|
|
20230802,165300,25597035400,94500,94500,94500,94500,0
|
|
20230802,165200,25597035400,94500,94500,94500,94500,0
|
|
20230802,165100,25597035400,94500,94500,94500,94500,0
|
|
20230802,165000,25597035400,94500,94500,94500,94500,0
|
|
20230802,164900,25597035400,94500,94500,94500,94500,0
|
|
20230802,164800,25597035400,94500,94500,94500,94500,0
|
|
20230802,164700,25597035400,94500,94500,94500,94500,0
|
|
20230802,164600,25597035400,94500,94500,94500,94500,0
|
|
20230802,164500,25597035400,94500,94500,94500,94500,0
|
|
20230802,164400,25597035400,94500,94500,94500,94500,0
|
|
20230802,164300,25597035400,94500,94500,94500,94500,0
|
|
20230802,164200,25597035400,94500,94500,94500,94500,0
|
|
20230802,164100,25597035400,94500,94500,94500,94500,0
|
|
20230802,164000,25597035400,94500,94500,94500,94500,0
|
|
20230802,163900,25597035400,94500,94500,94500,94500,0
|
|
20230802,163800,25597035400,94500,94500,94500,94500,0
|
|
20230802,163700,25597035400,94500,94500,94500,94500,3128
|
|
20230802,163600,25597035400,94500,94500,94500,94500,0
|
|
20230802,163500,25597035400,94500,94500,94500,94500,0
|
|
20230802,163400,25597035400,94500,94500,94500,94500,0
|
|
20230802,163300,25597035400,94500,94500,94500,94500,0
|
|
20230802,163200,25597035400,94500,94500,94500,94500,0
|
|
20230802,163100,25597035400,94500,94500,94500,94500,0
|
|
20230802,163000,25597035400,94500,94500,94500,94500,0
|
|
20230802,162900,25597035400,94500,94500,94500,94500,0
|
|
20230802,162800,25597035400,94500,94500,94500,94500,0
|
|
20230802,162700,25597035400,94500,94500,94500,94500,0
|
|
20230802,162600,25597035400,94500,94500,94500,94500,0
|
|
20230802,162500,25597035400,94500,94500,94500,94500,0
|
|
20230802,162400,25597035400,94500,94500,94500,94500,0
|
|
20230802,162300,25597035400,94500,94500,94500,94500,0
|
|
20230802,162200,25597035400,94500,94500,94500,94500,0
|
|
20230802,162100,25597035400,94500,94500,94500,94500,0
|
|
20230802,162000,25597035400,94500,94500,94500,94500,0
|
|
20230802,161900,25597035400,94500,94500,94500,94500,0
|
|
20230802,161800,25597035400,94500,94500,94500,94500,0
|
|
20230802,161700,25597035400,94500,94500,94500,94500,0
|
|
20230802,161600,25597035400,94500,94500,94500,94500,0
|
|
20230802,161500,25597035400,94500,94500,94500,94500,0
|
|
20230802,161400,25597035400,94500,94500,94500,94500,0
|
|
20230802,161300,25597035400,94500,94500,94500,94500,0
|
|
20230802,161200,25597035400,94500,94500,94500,94500,0
|
|
20230802,161100,25597035400,94500,94500,94500,94500,0
|
|
20230802,161000,25597035400,94500,94500,94500,94500,0
|
|
20230802,160900,25597035400,94500,94500,94500,94500,0
|
|
20230802,160800,25597035400,94500,94500,94500,94500,0
|
|
20230802,160700,25597035400,94500,94500,94500,94500,3128
|
|
20230802,160600,25597035400,94500,94500,94500,94500,0
|
|
20230802,160500,25597035400,94500,94500,94500,94500,0
|
|
20230802,160400,25597035400,94500,94500,94500,94500,0
|
|
20230802,160300,25597035400,94500,94500,94500,94500,0
|
|
20230802,160200,25597035400,94500,94500,94500,94500,0
|
|
20230802,160100,25597035400,94500,94500,94500,94500,0
|
|
20230802,160000,25597035400,94500,94500,94500,94500,0
|
|
20230802,155900,25597035400,94500,94500,94500,94500,0
|
|
20230802,155800,25597035400,94500,94500,94500,94500,0
|
|
20230802,155700,25597035400,94500,94500,94500,94500,0
|
|
20230802,155600,25597035400,94500,94500,94500,94500,0
|
|
20230802,155500,25597035400,94500,94500,94500,94500,0
|
|
20230802,155400,25597035400,94500,94500,94500,94500,0
|
|
20230802,155300,25597035400,94500,94500,94500,94500,0
|
|
20230802,155200,25597035400,94500,94500,94500,94500,0
|
|
20230802,155100,25597035400,94500,94500,94500,94500,0
|
|
20230802,155000,25597035400,94500,94500,94500,94500,0
|
|
20230802,154900,25597035400,94500,94500,94500,94500,0
|
|
20230802,154800,25597035400,94500,94500,94500,94500,0
|
|
20230802,154700,25597035400,94500,94500,94500,94500,0
|
|
20230802,154600,25597035400,94500,94500,94500,94500,0
|
|
20230802,154500,25597035400,94500,94500,94500,94500,0
|
|
20230802,154400,25597035400,94500,94500,94500,94500,0
|
|
20230802,154300,25597035400,94500,94500,94500,94500,0
|
|
20230802,154200,25597035400,94500,94500,94500,94500,0
|
|
20230802,154100,25597035400,94500,94500,94500,94500,0
|
|
20230802,154000,25597035400,94500,94500,94500,94500,0
|
|
20230802,153900,25597035400,94500,94500,94500,94500,0
|
|
20230802,153800,25597035400,94500,94500,94500,94500,0
|
|
20230802,153700,25597035400,94500,94500,94500,94500,3128
|
|
20230802,153600,25597035400,94500,94500,94500,94500,0
|
|
20230802,153500,25597035400,94500,94500,94500,94500,0
|
|
20230802,153400,25597035400,94500,94500,94500,94500,0
|
|
20230802,153300,25597035400,94500,94500,94500,94500,0
|
|
20230802,153200,25597035400,94500,94500,94500,94500,0
|
|
20230802,153100,25597035400,94500,94500,94500,94500,0
|
|
20230802,153000,25597035400,94500,94500,94500,94500,3128
|
|
20230802,152900,25301439400,94700,94700,94700,94700,0
|
|
20230802,152800,25301439400,94700,94700,94700,94700,0
|
|
20230802,152700,25301439400,94700,94700,94700,94700,0
|
|
20230802,152600,25301439400,94700,94700,94700,94700,0
|
|
20230802,152500,25301439400,94700,94700,94700,94700,0
|
|
20230802,152400,25301439400,94700,94700,94700,94700,0
|
|
20230802,152300,25301439400,94700,94700,94700,94700,0
|
|
20230802,152200,25301439400,94700,94700,94700,94700,0
|
|
20230802,152100,25301439400,94700,94700,94700,94700,0
|
|
20230802,152000,25301439400,94700,94700,94700,94700,0
|
|
20230802,151900,25301439400,94700,94600,94700,94600,886
|
|
20230802,151800,25217605100,94700,94300,94700,94200,1152
|
|
20230802,151700,25108821100,94200,94300,94300,94200,254
|
|
20230802,151600,25084887700,94300,94200,94300,94200,1358
|
|
20230802,151500,24956900400,94200,94000,94300,94000,1028
|
|
20230802,151400,24860127300,94000,94100,94100,94000,466
|
|
20230802,151300,24816297800,94000,94100,94100,94000,872
|
|
20230802,151200,24734319800,94100,94000,94100,94000,228
|
|
20230802,151100,24712869800,94100,94000,94100,93900,252
|
|
20230802,151000,24689185300,94000,94000,94100,93900,639
|
|
20230802,150900,24629138000,94000,94100,94100,93900,1213
|
|
20230802,150800,24515122200,94000,94000,94100,93900,1001
|
|
20230802,150700,24421074300,93900,94100,94100,93900,381
|
|
20230802,150600,24385285000,94000,94100,94100,93900,766
|
|
20230802,150500,24313279300,94100,94200,94200,93900,531
|
|
20230802,150400,24263341700,93900,93900,94200,93800,1105
|
|
20230802,150300,24159475400,93900,93900,94000,93800,795
|
|
20230802,150200,24084867300,93900,93900,93900,93800,1595
|
|
20230802,150100,23935221200,93800,93900,94000,93800,1625
|
|
20230802,150000,23782754300,93900,93800,94100,93800,680
|
|
20230802,145900,23718878700,93900,93800,94100,93800,459
|
|
20230802,145800,23675805200,94100,94000,94100,93900,699
|
|
20230802,145700,23610153700,94000,94000,94100,93900,687
|
|
20230802,145600,23545583900,94000,94000,94000,93900,1116
|
|
20230802,145500,23440759500,93900,93900,94000,93900,922
|
|
20230802,145400,23354175900,93900,93900,94000,93900,551
|
|
20230802,145300,23302434400,94000,93900,94000,93900,571
|
|
20230802,145200,23248814000,93900,94000,94000,93900,728
|
|
20230802,145100,23180438500,93900,94000,94000,93900,788
|
|
20230802,145000,23106423900,94000,94000,94000,93900,600
|
|
20230802,144900,23050070400,94000,93900,94000,93900,577
|
|
20230802,144800,22995885700,93900,93900,94000,93900,533
|
|
20230802,144700,22945836200,94000,93900,94000,93900,523
|
|
20230802,144600,22896724600,93900,93900,94100,93900,809
|
|
20230802,144500,22820708800,93900,94000,94000,93900,521
|
|
20230802,144400,22771784800,93900,94000,94100,93900,660
|
|
20230802,144300,22709734900,94000,94100,94100,94000,600
|
|
20230802,144200,22653299000,94000,94000,94100,93900,1111
|
|
20230802,144100,22548849800,94100,94200,94300,94000,443
|
|
20230802,144000,22507159900,94200,93900,94200,93900,1832
|
|
20230802,143900,22334970500,93900,94000,94100,93900,714
|
|
20230802,143800,22267880200,94100,94000,94100,94000,735
|
|
20230802,143700,22198788500,94000,94000,94100,94000,611
|
|
20230802,143600,22141336300,94000,94000,94100,94000,887
|
|
20230802,143500,22057950900,94100,94100,94100,94000,694
|
|
20230802,143400,21992706300,94100,94000,94200,94000,990
|
|
20230802,143300,21899619300,94100,94200,94200,94000,791
|
|
20230802,143200,21825169100,94200,94200,94400,94200,525
|
|
20230802,143100,21775691700,94300,94200,94400,94200,759
|
|
20230802,143000,21704181000,94300,94100,94400,94100,973
|
|
20230802,142900,21612529700,94200,94000,94200,94000,1124
|
|
20230802,142800,21506824000,94000,94000,94100,94000,699
|
|
20230802,142700,21441113800,94000,94100,94100,94000,831
|
|
20230802,142600,21362980800,94000,94100,94100,94000,815
|
|
20230802,142500,21286356900,94000,94000,94200,94000,1093
|
|
20230802,142400,21183589400,94100,94100,94200,94000,790
|
|
20230802,142300,21109263800,94100,94100,94200,94100,285
|
|
20230802,142200,21082441300,94100,94100,94300,94000,707
|
|
20230802,142100,21015869000,94100,94100,94200,94100,368
|
|
20230802,142000,20981236000,94100,94100,94200,94100,381
|
|
20230802,141900,20945381600,94100,94200,94200,94100,233
|
|
20230802,141800,20923454600,94100,94000,94200,94000,351
|
|
20230802,141700,20890432300,94000,94100,94200,94000,666
|
|
20230802,141600,20827766300,94100,94100,94200,94000,552
|
|
20230802,141500,20775827100,94100,94200,94200,94100,499
|
|
20230802,141400,20728849200,94100,94100,94200,94100,347
|
|
20230802,141300,20696195700,94100,94200,94200,94100,664
|
|
20230802,141200,20633701800,94100,94200,94200,94100,934
|
|
20230802,141100,20545730700,94300,94200,94300,94200,386
|
|
20230802,141000,20509369100,94300,94200,94300,94200,228
|
|
20230802,140900,20487887800,94200,94300,94400,94200,229
|
|
20230802,140800,20466294500,94300,94400,94400,94200,404
|
|
20230802,140700,20428197500,94300,94200,94400,94200,366
|
|
20230802,140600,20393692800,94200,94200,94400,94100,680
|
|
20230802,140500,20329594900,94200,94300,94500,94200,572
|
|
20230802,140400,20275649100,94200,94400,94400,94200,576
|
|
20230802,140300,20221310200,94500,94600,94600,94400,325
|
|
20230802,140200,20190593700,94600,94500,94600,94200,916
|
|
20230802,140100,20104099800,94500,94600,94700,94500,232
|
|
20230802,140000,20082153700,94600,94600,94700,94400,779
|
|
20230802,135900,20008454400,94500,94100,94500,94100,895
|
|
20230802,135800,19923943400,94100,94300,94300,94100,617
|
|
20230802,135700,19865818900,94300,94300,94300,94200,292
|
|
20230802,135600,19838306100,94300,94300,94300,94100,327
|
|
20230802,135500,19807496500,94300,94400,94400,94200,199
|
|
20230802,135400,19788729100,94400,94700,94700,94400,193
|
|
20230802,135300,19770490300,94600,94300,94700,94200,1980
|
|
20230802,135200,19583517100,94300,94100,94300,94100,184
|
|
20230802,135100,19566197100,94300,94000,94300,93900,698
|
|
20230802,135000,19500457300,94000,93700,94200,93700,1371
|
|
20230802,134900,19371712800,93700,93800,93800,93700,330
|
|
20230802,134800,19340790200,93700,93800,93900,93700,791
|
|
20230802,134700,19266601500,93800,93900,93900,93800,713
|
|
20230802,134600,19199717100,93900,93800,93900,93800,210
|
|
20230802,134500,19180018300,93900,93900,93900,93800,376
|
|
20230802,134400,19144734900,93900,93800,93900,93800,212
|
|
20230802,134300,19124839000,93900,93900,93900,93800,484
|
|
20230802,134200,19079415400,93900,93800,93900,93700,898
|
|
20230802,134100,18995192300,93800,94000,94100,93700,5641
|
|
20230802,134000,18465638400,94000,94100,94100,94000,1142
|
|
20230802,133900,18358263900,94100,94100,94100,94000,431
|
|
20230802,133800,18317727000,94100,94000,94100,94000,738
|
|
20230802,133700,18248334300,94100,94000,94100,94000,562
|
|
20230802,133600,18195492300,94100,94100,94100,94000,294
|
|
20230802,133500,18167849500,94000,94100,94100,94000,714
|
|
20230802,133400,18100724700,94000,94100,94100,94000,692
|
|
20230802,133300,18035617500,94100,94100,94200,94100,378
|
|
20230802,133200,18000042500,94100,94300,94300,94100,327
|
|
20230802,133100,17969260500,94200,94200,94300,94100,301
|
|
20230802,133000,17940913500,94200,94000,94200,94000,769
|
|
20230802,132900,17868537600,94100,94000,94100,94000,1173
|
|
20230802,132800,17758238600,94000,94000,94100,94000,1282
|
|
20230802,132700,17637687200,94100,94100,94100,94000,1254
|
|
20230802,132600,17519727700,94100,94100,94200,94100,1158
|
|
20230802,132500,17410749200,94200,94200,94200,94100,1527
|
|
20230802,132400,17266967100,94200,94200,94300,94200,1306
|
|
20230802,132300,17143941300,94300,94300,94300,94200,1743
|
|
20230802,132200,16979695600,94300,94300,94400,94300,2425
|
|
20230802,132100,16750904800,94400,94500,94600,94300,3168
|
|
20230802,132000,16451649000,94600,94600,94700,94500,1540
|
|
20230802,131900,16306067500,94600,94700,94700,94600,1232
|
|
20230802,131800,16189496200,94700,94900,94900,94700,2684
|
|
20230802,131700,15935139600,95100,95100,95100,94900,13137
|
|
20230802,131600,14687032400,95100,95100,95200,95100,964
|
|
20230802,131500,14595352000,95200,95100,95200,95100,917
|
|
20230802,131400,14508143900,95200,95100,95200,95100,819
|
|
20230802,131300,14430248800,95100,95200,95200,95100,427
|
|
20230802,131200,14389601000,95200,95300,95300,95200,759
|
|
20230802,131100,14317339900,95200,95200,95200,95200,258
|
|
20230802,131000,14292778300,95200,95200,95300,95200,332
|
|
20230802,130900,14261168600,95200,95300,95300,95200,426
|
|
20230802,130800,14220604000,95300,95300,95300,95200,995
|
|
20230802,130700,14125793500,95300,95400,95400,95300,288
|
|
20230802,130600,14098341200,95400,95400,95400,95300,627
|
|
20230802,130500,14038538000,95300,95300,95400,95300,217
|
|
20230802,130400,14017856600,95300,95300,95300,95300,204
|
|
20230802,130300,13998415400,95300,95400,95400,95300,173
|
|
20230802,130200,13981927800,95400,95400,95500,95400,364
|
|
20230802,130100,13947201900,95400,95500,95500,95400,191
|
|
20230802,130000,13928979800,95500,95500,95600,95400,217
|
|
20230802,125900,13908256300,95500,95600,95600,95500,551
|
|
20230802,125800,13855630500,95600,95500,95600,95500,256
|
|
20230802,125700,13831172400,95600,95500,95600,95500,312
|
|
20230802,125600,13801376300,95600,95600,95600,95500,1136
|
|
20230802,125500,13692774800,95700,95600,95700,95600,379
|
|
20230802,125400,13656524600,95600,95700,95700,95600,195
|
|
20230802,125300,13637865500,95600,95700,95700,95600,344
|
|
20230802,125200,13604945000,95600,95700,95700,95600,113
|
|
20230802,125100,13594139300,95600,95700,95700,95600,64
|
|
20230802,125000,13588017600,95600,95700,95700,95600,43
|
|
20230802,124900,13583902700,95700,95700,95700,95600,56
|
|
20230802,124800,13578543600,95600,95600,95700,95600,327
|
|
20230802,124700,13547260000,95600,95600,95700,95600,170
|
|
20230802,124600,13531007200,95700,95700,95700,95700,54
|
|
20230802,124500,13525839400,95700,95700,95700,95600,89
|
|
20230802,124400,13517326000,95700,95600,95700,95600,19
|
|
20230802,124300,13515507800,95600,95700,95700,95600,137
|
|
20230802,124200,13502403700,95700,95600,95700,95600,199
|
|
20230802,124100,13483375600,95600,95600,95700,95600,103
|
|
20230802,124000,13473524300,95600,95600,95700,95600,183
|
|
20230802,123900,13456028700,95700,95800,95800,95600,314
|
|
20230802,123800,13425983100,95800,95800,95800,95800,281
|
|
20230802,123700,13399063300,95800,95800,95900,95800,174
|
|
20230802,123600,13382394000,95900,95900,95900,95900,29
|
|
20230802,123500,13379612900,95800,95900,95900,95800,45
|
|
20230802,123400,13375300900,95800,95900,95900,95800,67
|
|
20230802,123300,13368878300,95900,95900,95900,95800,87
|
|
20230802,123200,13360540000,95900,95900,95900,95800,90
|
|
20230802,123100,13351910200,95800,95800,95900,95800,90
|
|
20230802,123000,13343284800,95800,95900,95900,95800,202
|
|
20230802,122900,13323916500,95900,96000,96000,95800,338
|
|
20230802,122800,13291503600,96000,96000,96000,95900,155
|
|
20230802,122700,13276628500,96000,95900,96000,95900,33
|
|
20230802,122600,13273462200,96000,96000,96000,96000,271
|
|
20230802,122500,13247446200,96000,95800,96000,95800,319
|
|
20230802,122400,13216855100,95900,96000,96000,95700,210
|
|
20230802,122300,13196742200,96000,96000,96100,95900,325
|
|
20230802,122200,13165548000,96000,95900,96000,95900,129
|
|
20230802,122100,13153176100,95900,95900,95900,95800,31
|
|
20230802,122000,13150203700,95900,95600,95900,95600,104
|
|
20230802,121900,13140243100,95600,95700,95700,95600,71
|
|
20230802,121800,13133453200,95700,95700,95700,95500,68
|
|
20230802,121700,13126948300,95500,95500,95800,95500,274
|
|
20230802,121600,13100764200,95500,95400,95500,95400,118
|
|
20230802,121500,13089498200,95400,95400,95400,95300,340
|
|
20230802,121400,13057084700,95400,95400,95500,95400,711
|
|
20230802,121300,12989239000,95500,95500,95500,95400,79
|
|
20230802,121200,12981696400,95500,95500,95600,95400,454
|
|
20230802,121100,12938349900,95500,95600,95600,95500,201
|
|
20230802,121000,12919154000,95500,95600,95600,95500,428
|
|
20230802,120900,12878279700,95500,95700,95700,95500,108
|
|
20230802,120800,12867954500,95600,95700,95700,95600,88
|
|
20230802,120700,12859540600,95700,95800,95800,95600,147
|
|
20230802,120600,12845475200,95800,95900,95900,95800,198
|
|
20230802,120500,12826500000,95900,95800,95900,95800,296
|
|
20230802,120400,12798137000,95700,95900,95900,95700,225
|
|
20230802,120300,12776578600,95900,95900,96000,95800,270
|
|
20230802,120200,12750681300,95900,95600,95900,95600,652
|
|
20230802,120100,12688283500,95600,95600,95600,95500,348
|
|
20230802,120000,12655016800,95500,95500,95600,95500,99
|
|
20230802,115900,12645555200,95500,95500,95600,95500,58
|
|
20230802,115800,12640014900,95500,95500,95600,95500,245
|
|
20230802,115700,12616615000,95500,95600,95600,95500,328
|
|
20230802,115600,12585276300,95600,95500,95600,95500,32
|
|
20230802,115500,12582217600,95500,95600,95700,95500,74
|
|
20230802,115400,12575143300,95600,95400,95600,95400,484
|
|
20230802,115300,12528919300,95400,95200,95400,95200,274
|
|
20230802,115200,12502810100,95200,95100,95200,95000,1002
|
|
20230802,115100,12407522200,95100,95000,95100,95000,264
|
|
20230802,115000,12382419100,95100,95000,95100,95000,618
|
|
20230802,114900,12323694900,95000,95000,95100,95000,246
|
|
20230802,114800,12300322100,95100,95100,95100,95000,754
|
|
20230802,114700,12228681700,95100,95100,95100,95000,176
|
|
20230802,114600,12211949700,95100,95200,95200,95000,1930
|
|
20230802,114500,12028443600,95200,95200,95200,95100,225
|
|
20230802,114400,12007035700,95100,95200,95200,95100,611
|
|
20230802,114300,11948909700,95200,95200,95200,95100,1230
|
|
20230802,114200,11831921900,95200,95200,95300,95100,693
|
|
20230802,114100,11765971100,95100,95100,95200,95100,210
|
|
20230802,114000,11745994700,95200,95200,95300,95100,366
|
|
20230802,113900,11711165200,95200,95300,95300,95200,701
|
|
20230802,113800,11644424400,95300,95300,95400,95200,563
|
|
20230802,113700,11590780300,95300,95200,95400,95200,322
|
|
20230802,113600,11560085500,95300,95200,95300,95200,150
|
|
20230802,113500,11545791600,95200,95200,95300,95200,363
|
|
20230802,113400,11511226100,95200,95300,95300,95200,114
|
|
20230802,113300,11500362700,95200,95300,95400,95200,162
|
|
20230802,113200,11484924500,95300,95200,95300,95100,627
|
|
20230802,113100,11425237200,95200,95100,95200,95100,182
|
|
20230802,113000,11407925100,95100,95200,95300,95100,2292
|
|
20230802,112900,11189837000,95300,95300,95400,95200,955
|
|
20230802,112800,11098828100,95300,95400,95400,95300,1506
|
|
20230802,112700,10955296100,95400,95400,95400,95300,543
|
|
20230802,112600,10903538100,95400,95300,95400,95300,579
|
|
20230802,112500,10848348700,95300,95300,95400,95300,1060
|
|
20230802,112400,10747323700,95300,95500,95500,95300,1273
|
|
20230802,112300,10625871600,95400,95500,95600,95400,1720
|
|
20230802,112200,10461626600,95500,95800,95800,95500,1643
|
|
20230802,112100,10304559700,95700,95900,95900,95700,1765
|
|
20230802,112000,10135569100,95900,96000,96100,95800,5602
|
|
20230802,111900,9597953600,96000,96000,96100,96000,1984
|
|
20230802,111800,9407484500,96000,96100,96100,96000,2068
|
|
20230802,111700,9208947800,96100,96100,96200,96000,256
|
|
20230802,111600,9184351700,96200,96100,96200,96100,548
|
|
20230802,111500,9131687500,96100,96200,96300,96100,815
|
|
20230802,111400,9053343700,96200,96200,96200,96100,61
|
|
20230802,111300,9047479500,96200,96200,96200,96100,317
|
|
20230802,111200,9017012300,96200,96200,96200,96100,101
|
|
20230802,111100,9007297800,96200,96200,96200,96100,212
|
|
20230802,111000,8986904600,96200,96200,96200,96100,355
|
|
20230802,110900,8952782600,96200,96200,96200,96100,265
|
|
20230802,110800,8927292300,96200,96300,96300,96100,1799
|
|
20230802,110700,8754260700,96300,96200,96300,96200,447
|
|
20230802,110600,8711248000,96200,96300,96300,96200,196
|
|
20230802,110500,8692379200,96300,96400,96400,96200,453
|
|
20230802,110400,8648750000,96300,96300,96400,96200,333
|
|
20230802,110300,8616682000,96300,96300,96400,96200,511
|
|
20230802,110200,8567500000,96300,96200,96400,96200,552
|
|
20230802,110100,8514348300,96300,96100,96300,96100,1009
|
|
20230802,110000,8417284900,96100,96000,96100,96000,1190
|
|
20230802,105900,8302956800,96000,96200,96200,96000,528
|
|
20230802,105800,8252227600,96200,96100,96200,96100,405
|
|
20230802,105700,8213305000,96100,96200,96200,96100,757
|
|
20230802,105600,8140555300,96200,96400,96400,96100,2872
|
|
20230802,105500,7864247200,96400,96500,96600,96300,731
|
|
20230802,105400,7793770700,96600,96500,96600,96400,1460
|
|
20230802,105300,7652870300,96600,96600,96600,96400,2891
|
|
20230802,105200,7373915500,96600,96500,96600,96500,1167
|
|
20230802,105100,7261292400,96500,96900,96900,96500,4899
|
|
20230802,105000,6787483300,96900,96900,96900,96800,168
|
|
20230802,104900,6771217000,96900,96800,96900,96800,141
|
|
20230802,104800,6757559700,96900,96800,96900,96800,233
|
|
20230802,104700,6734994000,96800,96800,96900,96800,86
|
|
20230802,104600,6726667200,96900,96800,96900,96800,345
|
|
20230802,104500,6693257000,96800,96900,96900,96800,140
|
|
20230802,104400,6679703900,96800,96800,96900,96800,184
|
|
20230802,104300,6661892200,96800,96800,96900,96800,399
|
|
20230802,104200,6623239200,96900,97000,97000,96800,8118
|
|
20230802,104100,5836196500,97000,97100,97100,97000,248
|
|
20230802,104000,5812139900,97100,97000,97100,97000,132
|
|
20230802,103900,5799334300,97000,97000,97100,97000,228
|
|
20230802,103800,5777213400,97100,97000,97100,97000,256
|
|
20230802,103700,5752371700,97000,97100,97100,97000,1027
|
|
20230802,103600,5652651600,97200,97100,97200,97100,374
|
|
20230802,103500,5616334100,97100,97200,97300,97100,272
|
|
20230802,103400,5589896800,97300,97200,97300,97100,65
|
|
20230802,103300,5583576300,97300,97200,97300,97100,1309
|
|
20230802,103200,5456306000,97300,97300,97300,97200,942
|
|
20230802,103100,5364681900,97300,97200,97400,97200,254
|
|
20230802,103000,5339957700,97200,97300,97400,97200,426
|
|
20230802,102900,5298508900,97300,97300,97400,97300,58
|
|
20230802,102800,5292865300,97300,97400,97400,97300,210
|
|
20230802,102700,5272429100,97300,97200,97400,97200,165
|
|
20230802,102600,5256382400,97200,97100,97300,97100,1060
|
|
20230802,102500,5153377600,97100,97200,97200,97100,650
|
|
20230802,102400,5090249100,97100,97200,97200,97100,341
|
|
20230802,102300,5057125700,97200,97100,97200,97100,367
|
|
20230802,102200,5021455700,97200,97200,97200,97100,160
|
|
20230802,102100,5005909900,97100,97200,97300,97100,516
|
|
20230802,102000,4955725400,97200,97500,97500,97200,4992
|
|
20230802,101900,4469736900,97500,97700,97700,97500,1376
|
|
20230802,101800,4335350600,97700,97700,97800,97700,335
|
|
20230802,101700,4302614400,97800,97800,97800,97700,20
|
|
20230802,101600,4300658800,97700,97700,97800,97700,156
|
|
20230802,101500,4285416100,97700,97600,97700,97500,542
|
|
20230802,101400,4232513900,97600,97700,97800,97600,132
|
|
20230802,101300,4219616200,97700,97600,97700,97600,202
|
|
20230802,101200,4199882500,97600,97600,97800,97500,351
|
|
20230802,101100,4165595700,97600,97500,97600,97500,181
|
|
20230802,101000,4147940300,97500,97500,97600,97500,204
|
|
20230802,100900,4128049600,97500,97500,97700,97500,376
|
|
20230802,100800,4091374100,97500,97700,97800,97500,906
|
|
20230802,100700,4002931600,97700,97700,97800,97600,466
|
|
20230802,100600,3957406200,97800,97900,97900,97700,278
|
|
20230802,100500,3930235600,97800,98000,98000,97800,126
|
|
20230802,100400,3917906800,98000,98100,98200,98000,229
|
|
20230802,100300,3895440000,98100,98100,98200,98100,58
|
|
20230802,100200,3889750000,98100,97900,98200,97800,428
|
|
20230802,100100,3847851000,97900,98000,98000,97900,144
|
|
20230802,100000,3833750200,97900,97900,98000,97800,152
|
|
20230802,095900,3818869500,97800,98200,98200,97800,468
|
|
20230802,095800,3773020000,98300,98100,98300,98000,223
|
|
20230802,095700,3751146100,98100,98100,98200,98000,256
|
|
20230802,095600,3726033400,98100,98400,98400,98100,325
|
|
20230802,095500,3694102900,98400,98600,98600,98300,1310
|
|
20230802,095400,3565150200,98500,98400,98600,98400,1145
|
|
20230802,095300,3452374700,98400,98200,98500,98200,584
|
|
20230802,095200,3394889000,98300,98000,98300,97900,450
|
|
20230802,095100,3350703100,98000,97900,98000,97800,193
|
|
20230802,095000,3331801600,97900,97700,97900,97700,491
|
|
20230802,094900,3283763100,97700,97700,97800,97700,105
|
|
20230802,094800,3273498900,97700,97700,97800,97700,152
|
|
20230802,094700,3258648400,97800,97800,97900,97700,172
|
|
20230802,094600,3241827600,97800,97900,97900,97800,315
|
|
20230802,094500,3211012900,97900,97900,97900,97800,166
|
|
20230802,094400,3194762400,97800,97800,97900,97800,99
|
|
20230802,094300,3185079900,97800,97800,97900,97800,90
|
|
20230802,094200,3176276700,97700,97700,97800,97700,96
|
|
20230802,094100,3166890400,97700,97800,97800,97700,83
|
|
20230802,094000,3158780400,97800,97800,97800,97600,247
|
|
20230802,093900,3134650100,97700,98000,98000,97700,453
|
|
20230802,093800,3090325900,97900,98000,98100,97900,502
|
|
20230802,093700,3041152200,98000,97800,98000,97800,321
|
|
20230802,093600,3009711400,97800,97600,97800,97600,373
|
|
20230802,093500,2973273500,97600,97600,97600,97500,299
|
|
20230802,093400,2944093800,97500,97500,97600,97500,172
|
|
20230802,093300,2927322300,97500,97500,97600,97400,200
|
|
20230802,093200,2907823200,97500,97400,97500,97400,236
|
|
20230802,093100,2884827400,97500,97600,97600,97400,2912
|
|
20230802,093000,2601039300,97500,97700,97700,97500,368
|
|
20230802,092900,2565135300,97600,97600,97700,97500,178
|
|
20230802,092800,2547764900,97600,97600,97700,97500,227
|
|
20230802,092700,2525622300,97600,97500,97700,97500,150
|
|
20230802,092600,2510979600,97500,97800,97800,97500,218
|
|
20230802,092500,2489702100,97800,97700,97800,97600,293
|
|
20230802,092400,2461062300,97600,97800,97900,97600,489
|
|
20230802,092300,2413242300,97800,97600,97800,97500,709
|
|
20230802,092200,2344011200,97500,97700,97700,97500,222
|
|
20230802,092100,2322355700,97700,97400,97700,97400,865
|
|
20230802,092000,2238038600,97400,97700,97700,97400,766
|
|
20230802,091900,2163293500,97700,97600,97700,97500,393
|
|
20230802,091800,2124948300,97500,97600,97600,97500,474
|
|
20230802,091700,2078698300,97600,97600,97700,97500,1185
|
|
20230802,091600,1963044000,97800,97800,98100,97600,839
|
|
20230802,091500,1880981700,98000,98000,98300,97700,1803
|
|
20230802,091400,1704278100,98000,98000,98000,97900,914
|
|
20230802,091300,1614750200,98000,98200,98200,97900,587
|
|
20230802,091200,1557228100,98200,97800,98200,97800,793
|
|
20230802,091100,1479560400,97900,97600,97900,97500,1470
|
|
20230802,091000,1335830900,97600,97800,97800,97500,288
|
|
20230802,090900,1307717200,97500,97300,97900,97300,1677
|
|
20230802,090800,1144205300,97400,97400,97500,97300,494
|
|
20230802,090700,1096101800,97400,97400,97500,97200,391
|
|
20230802,090600,1058042300,97400,97500,97500,97200,2825
|
|
20230802,090500,782882500,97400,97200,97500,97100,752
|
|
20230802,090400,709674300,97200,97300,97400,97000,1331
|
|
20230802,090300,580338600,97400,97200,97400,97100,909
|
|
20230802,090200,491981900,97100,97000,97200,97000,1371
|
|
20230802,090100,358794700,97200,96900,97400,96800,1234
|
|
20230802,090000,239176000,96900,96800,97000,96800,2448
|