649 lines
36 KiB
CSV
649 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,194600,114036072500,70500,70500,70500,70500,23375
|
|
20230814,194500,114036072500,70500,70500,70500,70500,0
|
|
20230814,194400,114036072500,70500,70500,70500,70500,0
|
|
20230814,194300,114036072500,70500,70500,70500,70500,0
|
|
20230814,194200,114036072500,70500,70500,70500,70500,0
|
|
20230814,194100,114036072500,70500,70500,70500,70500,0
|
|
20230814,194000,114036072500,70500,70500,70500,70500,0
|
|
20230814,193900,114036072500,70500,70500,70500,70500,0
|
|
20230814,193800,114036072500,70500,70500,70500,70500,0
|
|
20230814,193700,114036072500,70500,70500,70500,70500,0
|
|
20230814,193600,114036072500,70500,70500,70500,70500,0
|
|
20230814,193500,114036072500,70500,70500,70500,70500,0
|
|
20230814,193400,114036072500,70500,70500,70500,70500,0
|
|
20230814,193300,114036072500,70500,70500,70500,70500,0
|
|
20230814,193200,114036072500,70500,70500,70500,70500,0
|
|
20230814,193100,114036072500,70500,70500,70500,70500,0
|
|
20230814,193000,114036072500,70500,70500,70500,70500,0
|
|
20230814,192900,114036072500,70500,70500,70500,70500,0
|
|
20230814,192800,114036072500,70500,70500,70500,70500,0
|
|
20230814,192700,114036072500,70500,70500,70500,70500,0
|
|
20230814,192600,114036072500,70500,70500,70500,70500,0
|
|
20230814,192500,114036072500,70500,70500,70500,70500,0
|
|
20230814,192400,114036072500,70500,70500,70500,70500,0
|
|
20230814,192300,114036072500,70500,70500,70500,70500,0
|
|
20230814,192200,114036072500,70500,70500,70500,70500,0
|
|
20230814,192100,114036072500,70500,70500,70500,70500,0
|
|
20230814,192000,114036072500,70500,70500,70500,70500,0
|
|
20230814,191900,114036072500,70500,70500,70500,70500,0
|
|
20230814,191800,114036072500,70500,70500,70500,70500,0
|
|
20230814,191700,114036072500,70500,70500,70500,70500,0
|
|
20230814,191600,114036072500,70500,70500,70500,70500,23375
|
|
20230814,191500,114036072500,70500,70500,70500,70500,0
|
|
20230814,191400,114036072500,70500,70500,70500,70500,0
|
|
20230814,191300,114036072500,70500,70500,70500,70500,0
|
|
20230814,191200,114036072500,70500,70500,70500,70500,0
|
|
20230814,191100,114036072500,70500,70500,70500,70500,0
|
|
20230814,191000,114036072500,70500,70500,70500,70500,0
|
|
20230814,190900,114036072500,70500,70500,70500,70500,0
|
|
20230814,190800,114036072500,70500,70500,70500,70500,0
|
|
20230814,190700,114036072500,70500,70500,70500,70500,0
|
|
20230814,190600,114036072500,70500,70500,70500,70500,0
|
|
20230814,190500,114036072500,70500,70500,70500,70500,0
|
|
20230814,190400,114036072500,70500,70500,70500,70500,0
|
|
20230814,190300,114036072500,70500,70500,70500,70500,0
|
|
20230814,190200,114036072500,70500,70500,70500,70500,0
|
|
20230814,190100,114036072500,70500,70500,70500,70500,0
|
|
20230814,190000,114036072500,70500,70500,70500,70500,0
|
|
20230814,185900,114036072500,70500,70500,70500,70500,0
|
|
20230814,185800,114036072500,70500,70500,70500,70500,0
|
|
20230814,185700,114036072500,70500,70500,70500,70500,0
|
|
20230814,185600,114036072500,70500,70500,70500,70500,0
|
|
20230814,185500,114036072500,70500,70500,70500,70500,0
|
|
20230814,185400,114036072500,70500,70500,70500,70500,0
|
|
20230814,185300,114036072500,70500,70500,70500,70500,0
|
|
20230814,185200,114036072500,70500,70500,70500,70500,0
|
|
20230814,185100,114036072500,70500,70500,70500,70500,0
|
|
20230814,185000,114036072500,70500,70500,70500,70500,0
|
|
20230814,184900,114036072500,70500,70500,70500,70500,0
|
|
20230814,184800,114036072500,70500,70500,70500,70500,0
|
|
20230814,184700,114036072500,70500,70500,70500,70500,0
|
|
20230814,184600,114036072500,70500,70500,70500,70500,23375
|
|
20230814,184500,114036072500,70500,70500,70500,70500,0
|
|
20230814,184400,114036072500,70500,70500,70500,70500,0
|
|
20230814,184300,114036072500,70500,70500,70500,70500,0
|
|
20230814,184200,114036072500,70500,70500,70500,70500,0
|
|
20230814,184100,114036072500,70500,70500,70500,70500,0
|
|
20230814,184000,114036072500,70500,70500,70500,70500,0
|
|
20230814,183900,114036072500,70500,70500,70500,70500,0
|
|
20230814,183800,114036072500,70500,70500,70500,70500,0
|
|
20230814,183700,114036072500,70500,70500,70500,70500,0
|
|
20230814,183600,114036072500,70500,70500,70500,70500,0
|
|
20230814,183500,114036072500,70500,70500,70500,70500,0
|
|
20230814,183400,114036072500,70500,70500,70500,70500,0
|
|
20230814,183300,114036072500,70500,70500,70500,70500,0
|
|
20230814,183200,114036072500,70500,70500,70500,70500,0
|
|
20230814,183100,114036072500,70500,70500,70500,70500,0
|
|
20230814,183000,114036072500,70500,70500,70500,70500,0
|
|
20230814,182900,114036072500,70500,70500,70500,70500,0
|
|
20230814,182800,114036072500,70500,70500,70500,70500,0
|
|
20230814,182700,114036072500,70500,70500,70500,70500,0
|
|
20230814,182600,114036072500,70500,70500,70500,70500,0
|
|
20230814,182500,114036072500,70500,70500,70500,70500,0
|
|
20230814,182400,114036072500,70500,70500,70500,70500,0
|
|
20230814,182300,114036072500,70500,70500,70500,70500,0
|
|
20230814,182200,114036072500,70500,70500,70500,70500,0
|
|
20230814,182100,114036072500,70500,70500,70500,70500,0
|
|
20230814,182000,114036072500,70500,70500,70500,70500,0
|
|
20230814,181900,114036072500,70500,70500,70500,70500,0
|
|
20230814,181800,114036072500,70500,70500,70500,70500,0
|
|
20230814,181700,114036072500,70500,70500,70500,70500,0
|
|
20230814,181600,114036072500,70500,70500,70500,70500,23375
|
|
20230814,181500,114036072500,70500,70500,70500,70500,0
|
|
20230814,181400,114036072500,70500,70500,70500,70500,0
|
|
20230814,181300,114036072500,70500,70500,70500,70500,0
|
|
20230814,181200,114036072500,70500,70500,70500,70500,0
|
|
20230814,181100,114036072500,70500,70500,70500,70500,0
|
|
20230814,181000,114036072500,70500,70500,70500,70500,0
|
|
20230814,180900,114036072500,70500,70500,70500,70500,0
|
|
20230814,180800,114036072500,70500,70500,70500,70500,0
|
|
20230814,180700,114036072500,70500,70500,70500,70500,0
|
|
20230814,180600,114036072500,70500,70500,70500,70500,0
|
|
20230814,180500,114036072500,70500,70500,70500,70500,0
|
|
20230814,180400,114036072500,70500,70500,70500,70500,0
|
|
20230814,180300,114036072500,70500,70500,70500,70500,0
|
|
20230814,180200,114036072500,70500,70500,70500,70500,0
|
|
20230814,180100,114036072500,70500,70500,70500,70500,0
|
|
20230814,180000,114036072500,70500,70500,70500,70500,0
|
|
20230814,175900,114036072500,70500,70500,70500,70500,0
|
|
20230814,175800,114036072500,70500,70500,70500,70500,0
|
|
20230814,175700,114036072500,70500,70500,70500,70500,0
|
|
20230814,175600,114036072500,70500,70500,70500,70500,0
|
|
20230814,175500,114036072500,70500,70500,70500,70500,0
|
|
20230814,175400,114036072500,70500,70500,70500,70500,0
|
|
20230814,175300,114036072500,70500,70500,70500,70500,0
|
|
20230814,175200,114036072500,70500,70500,70500,70500,0
|
|
20230814,175100,114036072500,70500,70500,70500,70500,0
|
|
20230814,175000,114036072500,70500,70500,70500,70500,0
|
|
20230814,174900,114036072500,70500,70500,70500,70500,0
|
|
20230814,174800,114036072500,70500,70500,70500,70500,0
|
|
20230814,174700,114036072500,70500,70500,70500,70500,0
|
|
20230814,174600,114036072500,70500,70500,70500,70500,23375
|
|
20230814,174500,114036072500,70500,70500,70500,70500,0
|
|
20230814,174400,114036072500,70500,70500,70500,70500,0
|
|
20230814,174300,114036072500,70500,70500,70500,70500,0
|
|
20230814,174200,114036072500,70500,70500,70500,70500,0
|
|
20230814,174100,114036072500,70500,70500,70500,70500,0
|
|
20230814,174000,114036072500,70500,70500,70500,70500,0
|
|
20230814,173900,114036072500,70500,70500,70500,70500,0
|
|
20230814,173800,114036072500,70500,70500,70500,70500,0
|
|
20230814,173700,114036072500,70500,70500,70500,70500,0
|
|
20230814,173600,114036072500,70500,70500,70500,70500,0
|
|
20230814,173500,114036072500,70500,70500,70500,70500,0
|
|
20230814,173400,114036072500,70500,70500,70500,70500,0
|
|
20230814,173300,114036072500,70500,70500,70500,70500,0
|
|
20230814,173200,114036072500,70500,70500,70500,70500,0
|
|
20230814,173100,114036072500,70500,70500,70500,70500,0
|
|
20230814,173000,114036072500,70500,70500,70500,70500,0
|
|
20230814,172900,114036072500,70500,70500,70500,70500,0
|
|
20230814,172800,114036072500,70500,70500,70500,70500,0
|
|
20230814,172700,114036072500,70500,70500,70500,70500,0
|
|
20230814,172600,114036072500,70500,70500,70500,70500,0
|
|
20230814,172500,114036072500,70500,70500,70500,70500,0
|
|
20230814,172400,114036072500,70500,70500,70500,70500,0
|
|
20230814,172300,114036072500,70500,70500,70500,70500,0
|
|
20230814,172200,114036072500,70500,70500,70500,70500,0
|
|
20230814,172100,114036072500,70500,70500,70500,70500,0
|
|
20230814,172000,114036072500,70500,70500,70500,70500,0
|
|
20230814,171900,114036072500,70500,70500,70500,70500,0
|
|
20230814,171800,114036072500,70500,70500,70500,70500,0
|
|
20230814,171700,114036072500,70500,70500,70500,70500,0
|
|
20230814,171600,114036072500,70500,70500,70500,70500,23375
|
|
20230814,171500,114036072500,70500,70500,70500,70500,0
|
|
20230814,171400,114036072500,70500,70500,70500,70500,0
|
|
20230814,171300,114036072500,70500,70500,70500,70500,0
|
|
20230814,171200,114036072500,70500,70500,70500,70500,0
|
|
20230814,171100,114036072500,70500,70500,70500,70500,0
|
|
20230814,171000,114036072500,70500,70500,70500,70500,0
|
|
20230814,170900,114036072500,70500,70500,70500,70500,0
|
|
20230814,170800,114036072500,70500,70500,70500,70500,0
|
|
20230814,170700,114036072500,70500,70500,70500,70500,0
|
|
20230814,170600,114036072500,70500,70500,70500,70500,0
|
|
20230814,170500,114036072500,70500,70500,70500,70500,0
|
|
20230814,170400,114036072500,70500,70500,70500,70500,0
|
|
20230814,170300,114036072500,70500,70500,70500,70500,0
|
|
20230814,170200,114036072500,70500,70500,70500,70500,0
|
|
20230814,170100,114036072500,70500,70500,70500,70500,0
|
|
20230814,170000,114036072500,70500,70500,70500,70500,0
|
|
20230814,165900,114036072500,70500,70500,70500,70500,0
|
|
20230814,165800,114036072500,70500,70500,70500,70500,0
|
|
20230814,165700,114036072500,70500,70500,70500,70500,0
|
|
20230814,165600,114036072500,70500,70500,70500,70500,0
|
|
20230814,165500,114036072500,70500,70500,70500,70500,0
|
|
20230814,165400,114036072500,70500,70500,70500,70500,0
|
|
20230814,165300,114036072500,70500,70500,70500,70500,0
|
|
20230814,165200,114036072500,70500,70500,70500,70500,0
|
|
20230814,165100,114036072500,70500,70500,70500,70500,0
|
|
20230814,165000,114036072500,70500,70500,70500,70500,0
|
|
20230814,164900,114036072500,70500,70500,70500,70500,0
|
|
20230814,164800,114036072500,70500,70500,70500,70500,0
|
|
20230814,164700,114036072500,70500,70500,70500,70500,0
|
|
20230814,164600,114036072500,70500,70500,70500,70500,23375
|
|
20230814,164500,114036072500,70500,70500,70500,70500,0
|
|
20230814,164400,114036072500,70500,70500,70500,70500,0
|
|
20230814,164300,114036072500,70500,70500,70500,70500,0
|
|
20230814,164200,114036072500,70500,70500,70500,70500,0
|
|
20230814,164100,114036072500,70500,70500,70500,70500,0
|
|
20230814,164000,114036072500,70500,70500,70500,70500,0
|
|
20230814,163900,114036072500,70500,70500,70500,70500,0
|
|
20230814,163800,114036072500,70500,70500,70500,70500,0
|
|
20230814,163700,114036072500,70500,70500,70500,70500,0
|
|
20230814,163600,114036072500,70500,70500,70500,70500,0
|
|
20230814,163500,114036072500,70500,70500,70500,70500,0
|
|
20230814,163400,114036072500,70500,70500,70500,70500,0
|
|
20230814,163300,114036072500,70500,70500,70500,70500,0
|
|
20230814,163200,114036072500,70500,70500,70500,70500,0
|
|
20230814,163100,114036072500,70500,70500,70500,70500,0
|
|
20230814,163000,114036072500,70500,70500,70500,70500,0
|
|
20230814,162900,114036072500,70500,70500,70500,70500,0
|
|
20230814,162800,114036072500,70500,70500,70500,70500,0
|
|
20230814,162700,114036072500,70500,70500,70500,70500,0
|
|
20230814,162600,114036072500,70500,70500,70500,70500,0
|
|
20230814,162500,114036072500,70500,70500,70500,70500,0
|
|
20230814,162400,114036072500,70500,70500,70500,70500,0
|
|
20230814,162300,114036072500,70500,70500,70500,70500,0
|
|
20230814,162200,114036072500,70500,70500,70500,70500,0
|
|
20230814,162100,114036072500,70500,70500,70500,70500,0
|
|
20230814,162000,114036072500,70500,70500,70500,70500,0
|
|
20230814,161900,114036072500,70500,70500,70500,70500,0
|
|
20230814,161800,114036072500,70500,70500,70500,70500,0
|
|
20230814,161700,114036072500,70500,70500,70500,70500,0
|
|
20230814,161600,114036072500,70500,70500,70500,70500,23375
|
|
20230814,161500,114036072500,70500,70500,70500,70500,0
|
|
20230814,161400,114036072500,70500,70500,70500,70500,0
|
|
20230814,161300,114036072500,70500,70500,70500,70500,0
|
|
20230814,161200,114036072500,70500,70500,70500,70500,0
|
|
20230814,161100,114036072500,70500,70500,70500,70500,0
|
|
20230814,161000,114036072500,70500,70500,70500,70500,0
|
|
20230814,160900,114036072500,70500,70500,70500,70500,0
|
|
20230814,160800,114036072500,70500,70500,70500,70500,0
|
|
20230814,160700,114036072500,70500,70500,70500,70500,0
|
|
20230814,160600,114036072500,70500,70500,70500,70500,0
|
|
20230814,160500,114036072500,70500,70500,70500,70500,0
|
|
20230814,160400,114036072500,70500,70500,70500,70500,0
|
|
20230814,160300,114036072500,70500,70500,70500,70500,0
|
|
20230814,160200,114036072500,70500,70500,70500,70500,0
|
|
20230814,160100,114036072500,70500,70500,70500,70500,0
|
|
20230814,160000,114036072500,70500,70500,70500,70500,0
|
|
20230814,155900,114036072500,70500,70500,70500,70500,0
|
|
20230814,155800,114036072500,70500,70500,70500,70500,0
|
|
20230814,155700,114036072500,70500,70500,70500,70500,0
|
|
20230814,155600,114036072500,70500,70500,70500,70500,0
|
|
20230814,155500,114036072500,70500,70500,70500,70500,0
|
|
20230814,155400,114036072500,70500,70500,70500,70500,0
|
|
20230814,155300,114036072500,70500,70500,70500,70500,0
|
|
20230814,155200,114036072500,70500,70500,70500,70500,0
|
|
20230814,155100,114036072500,70500,70500,70500,70500,0
|
|
20230814,155000,114036072500,70500,70500,70500,70500,0
|
|
20230814,154900,114036072500,70500,70500,70500,70500,0
|
|
20230814,154800,114036072500,70500,70500,70500,70500,0
|
|
20230814,154700,114036072500,70500,70500,70500,70500,0
|
|
20230814,154600,114036072500,70500,70500,70500,70500,23375
|
|
20230814,154500,114036072500,70500,70500,70500,70500,0
|
|
20230814,154400,114036072500,70500,70500,70500,70500,0
|
|
20230814,154300,114036072500,70500,70500,70500,70500,0
|
|
20230814,154200,114036072500,70500,70500,70500,70500,0
|
|
20230814,154100,114036072500,70500,70500,70500,70500,0
|
|
20230814,154000,114036072500,70500,70500,70500,70500,0
|
|
20230814,153900,114036072500,70500,70500,70500,70500,0
|
|
20230814,153800,114036072500,70500,70500,70500,70500,0
|
|
20230814,153700,114036072500,70500,70500,70500,70500,0
|
|
20230814,153600,114036072500,70500,70500,70500,70500,0
|
|
20230814,153500,114036072500,70500,70500,70500,70500,0
|
|
20230814,153400,114036072500,70500,70500,70500,70500,0
|
|
20230814,153300,114036072500,70500,70500,70500,70500,0
|
|
20230814,153200,114036072500,70500,70500,70500,70500,0
|
|
20230814,153100,114036072500,70500,70500,70500,70500,0
|
|
20230814,153000,114036072500,70500,70500,70500,70500,23375
|
|
20230814,152900,112388135000,70700,70700,70700,70700,0
|
|
20230814,152800,112388135000,70700,70700,70700,70700,0
|
|
20230814,152700,112388135000,70700,70700,70700,70700,0
|
|
20230814,152600,112388135000,70700,70700,70700,70700,0
|
|
20230814,152500,112388135000,70700,70700,70700,70700,0
|
|
20230814,152400,112388135000,70700,70700,70700,70700,0
|
|
20230814,152300,112388135000,70700,70700,70700,70700,0
|
|
20230814,152200,112388135000,70700,70700,70700,70700,0
|
|
20230814,152100,112388135000,70700,70700,70700,70700,0
|
|
20230814,152000,112388135000,70700,70700,70700,70700,0
|
|
20230814,151900,112388135000,70700,70800,70800,70600,1657
|
|
20230814,151800,112271036800,70700,70800,70900,70700,4567
|
|
20230814,151700,111947772900,70900,71000,71000,70800,6160
|
|
20230814,151600,111510921400,71000,70800,71000,70800,4360
|
|
20230814,151500,111201850500,70900,70800,70900,70800,2760
|
|
20230814,151400,111006387100,70800,70900,71000,70700,7144
|
|
20230814,151300,110500325200,70900,70600,70900,70500,5818
|
|
20230814,151200,110088839600,70500,70500,70500,70400,5666
|
|
20230814,151100,109689725000,70400,70200,70500,70200,6528
|
|
20230814,151000,109230587000,70200,70200,70300,70200,5821
|
|
20230814,150900,108821937900,70200,70300,70400,70200,12866
|
|
20230814,150800,107918170800,70400,70500,70600,70200,10066
|
|
20230814,150700,107209396400,70500,70500,70600,70500,2700
|
|
20230814,150600,107019037900,70500,70500,70600,70500,2851
|
|
20230814,150500,106817932300,70500,70500,70600,70400,3993
|
|
20230814,150400,106536423100,70500,70400,70500,70300,4365
|
|
20230814,150300,106229336500,70300,70200,70300,70200,5027
|
|
20230814,150200,105876250200,70300,70300,70400,70200,4415
|
|
20230814,150100,105565901300,70200,70200,70400,70100,6785
|
|
20230814,150000,105089336800,70200,70200,70300,70200,2868
|
|
20230814,145900,104887992400,70200,70200,70300,70200,1916
|
|
20230814,145800,104753474500,70200,70200,70300,70200,2067
|
|
20230814,145700,104608353700,70200,70300,70400,70200,2585
|
|
20230814,145600,104426717400,70400,70500,70500,70300,1598
|
|
20230814,145500,104314147700,70500,70200,70500,70100,6529
|
|
20230814,145400,103855227000,70200,70200,70300,70200,1948
|
|
20230814,145300,103718449700,70200,70300,70300,70200,2070
|
|
20230814,145200,103573121800,70200,70300,70300,70200,2893
|
|
20230814,145100,103369957800,70300,70300,70400,70300,1421
|
|
20230814,145000,103270054500,70300,70200,70300,70100,5828
|
|
20230814,144900,102860816800,70200,70300,70300,70200,1933
|
|
20230814,144800,102725074700,70300,70300,70400,70200,2939
|
|
20230814,144700,102518643200,70300,70400,70400,70300,2478
|
|
20230814,144600,102344426100,70400,70400,70500,70300,2572
|
|
20230814,144500,102163326600,70400,70600,70600,70400,2439
|
|
20230814,144400,101991299000,70600,70600,70600,70500,1743
|
|
20230814,144300,101868343900,70700,70400,70700,70400,2390
|
|
20230814,144200,101699606000,70400,70300,70600,70300,5164
|
|
20230814,144100,101335772000,70400,70300,70400,70300,1498
|
|
20230814,144000,101230459200,70300,70300,70400,70200,1925
|
|
20230814,143900,101095055200,70300,70300,70400,70300,1454
|
|
20230814,143800,100992809800,70300,70300,70400,70300,1869
|
|
20230814,143700,100861348100,70300,70400,70500,70200,2036
|
|
20230814,143600,100718111300,70500,70200,70600,70200,5963
|
|
20230814,143500,100298372700,70200,70100,70300,70100,3958
|
|
20230814,143400,100020526100,70200,70100,70200,70000,1955
|
|
20230814,143300,99883485900,70100,70200,70200,70000,4316
|
|
20230814,143200,99581060400,70200,70200,70300,70100,2087
|
|
20230814,143100,99434539500,70200,70200,70300,70200,1522
|
|
20230814,143000,99327682600,70200,70300,70300,70200,2392
|
|
20230814,142900,99159714000,70300,70300,70300,70200,3312
|
|
20230814,142800,98926937100,70300,70400,70400,70300,2928
|
|
20230814,142700,98721090200,70300,70500,70500,70300,2349
|
|
20230814,142600,98555872600,70400,70500,70500,70300,2379
|
|
20230814,142500,98388399400,70500,70400,70600,70300,4552
|
|
20230814,142400,98067724200,70400,70500,70600,70400,1404
|
|
20230814,142300,97968865500,70500,70500,70600,70400,1892
|
|
20230814,142200,97835514000,70600,70600,70800,70500,4583
|
|
20230814,142100,97511777500,70600,70800,70800,70300,2408
|
|
20230814,142000,97341828900,70800,70800,71000,70700,6630
|
|
20230814,141900,96871626000,70700,70300,70900,70300,6557
|
|
20230814,141800,96409309300,70300,70300,70500,70300,2159
|
|
20230814,141700,96257389000,70400,70300,70500,70200,4559
|
|
20230814,141600,95936717000,70300,70500,70500,70300,4189
|
|
20230814,141500,95641823900,70500,70600,70700,70500,1970
|
|
20230814,141400,95502839600,70600,70400,70600,70300,4941
|
|
20230814,141300,95154909400,70300,70400,70400,70300,2913
|
|
20230814,141200,94949980700,70400,70400,70400,70300,1500
|
|
20230814,141100,94844509200,70300,70200,70300,70200,4022
|
|
20230814,141000,94561911200,70200,70200,70300,70100,1516
|
|
20230814,140900,94455458300,70200,70200,70300,70100,2593
|
|
20230814,140800,94273488000,70200,70200,70300,70200,2837
|
|
20230814,140700,94074307700,70300,70400,70500,70200,3194
|
|
20230814,140600,93849640700,70400,70300,70400,70200,3121
|
|
20230814,140500,93630240200,70300,70100,70300,70000,4274
|
|
20230814,140400,93330456300,70000,70100,70100,70000,2043
|
|
20230814,140300,93187348600,70100,70100,70200,70000,4037
|
|
20230814,140200,92904356100,70100,70100,70200,70100,1787
|
|
20230814,140100,92779046200,70200,70000,70200,70000,3435
|
|
20230814,140000,92538028700,70000,70200,70300,70000,8415
|
|
20230814,135900,91948078900,70100,70300,70400,70100,6378
|
|
20230814,135800,91500095400,70300,70300,70400,70000,18246
|
|
20230814,135700,90219759200,70200,70500,70500,70200,6620
|
|
20230814,135600,89754148100,70400,70500,70500,70400,6011
|
|
20230814,135500,89330703100,70500,70600,70700,70400,8974
|
|
20230814,135400,88697506900,70700,70900,70900,70700,3748
|
|
20230814,135300,88432394300,70900,70800,70900,70800,1768
|
|
20230814,135200,88307209900,70900,70900,70900,70800,1893
|
|
20230814,135100,88173110400,70800,70900,71000,70800,1716
|
|
20230814,135000,88051436200,70800,70900,71000,70800,2306
|
|
20230814,134900,87888074900,70800,70900,71100,70800,3317
|
|
20230814,134800,87652660400,70900,70700,70900,70700,2443
|
|
20230814,134700,87479703700,70800,70900,70900,70700,2541
|
|
20230814,134600,87299771800,70900,71200,71200,70800,4277
|
|
20230814,134500,86996358900,71100,71200,71200,71000,2361
|
|
20230814,134400,86828607000,71200,71100,71200,71000,1617
|
|
20230814,134300,86713636200,71100,71200,71300,71100,1319
|
|
20230814,134200,86619760400,71200,71300,71300,71200,1219
|
|
20230814,134100,86532961600,71300,71300,71400,71200,2001
|
|
20230814,134000,86390424400,71200,71300,71400,71200,1750
|
|
20230814,133900,86265607700,71300,71500,71500,71300,805
|
|
20230814,133800,86208174300,71400,71400,71500,71300,2188
|
|
20230814,133700,86051954200,71400,71300,71500,71300,1048
|
|
20230814,133600,85977128900,71400,71500,71500,71300,1557
|
|
20230814,133500,85865946200,71400,71500,71600,71400,1464
|
|
20230814,133400,85761308900,71400,71600,71600,71400,2165
|
|
20230814,133300,85606497700,71600,71600,71700,71500,3094
|
|
20230814,133200,85384928200,71700,71700,71800,71600,1170
|
|
20230814,133100,85301036100,71700,71700,71800,71700,1165
|
|
20230814,133000,85217481100,71800,71800,71900,71700,4681
|
|
20230814,132900,84881398400,71800,71600,71800,71500,6427
|
|
20230814,132800,84420274200,71600,71500,71600,71400,2273
|
|
20230814,132700,84257617100,71500,71400,71500,71300,1939
|
|
20230814,132600,84119151600,71400,71300,71400,71200,2539
|
|
20230814,132500,83938119000,71300,71300,71300,71200,361
|
|
20230814,132400,83912383100,71300,71300,71300,71200,1387
|
|
20230814,132300,83813585600,71300,71300,71300,71200,1424
|
|
20230814,132200,83712144500,71300,71000,71300,71000,7030
|
|
20230814,132100,83211942900,71000,71100,71100,71000,1097
|
|
20230814,132000,83133959800,71100,70900,71100,70900,972
|
|
20230814,131900,83064922000,71000,70900,71000,70900,505
|
|
20230814,131800,83029078000,70900,71000,71000,70900,498
|
|
20230814,131700,82993756900,71000,71000,71100,70900,858
|
|
20230814,131600,82932860800,71100,71000,71100,71000,497
|
|
20230814,131500,82897558100,71000,71000,71100,70900,1052
|
|
20230814,131400,82822862900,71000,71000,71000,71000,408
|
|
20230814,131300,82793894900,71000,70900,71000,70900,291
|
|
20230814,131200,82773245500,71000,71000,71100,71000,1198
|
|
20230814,131100,82688178900,71100,71000,71100,71000,163
|
|
20230814,131000,82676604700,71100,71100,71100,71000,2640
|
|
20230814,130900,82489086800,71100,71000,71100,71000,483
|
|
20230814,130800,82454749000,71100,71000,71100,71000,618
|
|
20230814,130700,82410851700,71100,71100,71100,71000,237
|
|
20230814,130600,82394012200,71100,71200,71200,71000,595
|
|
20230814,130500,82351709500,71100,71200,71200,71100,205
|
|
20230814,130400,82337131700,71200,71100,71200,71100,266
|
|
20230814,130300,82318196000,71100,71000,71100,70900,3940
|
|
20230814,130200,82038190900,71000,70900,71100,70900,1138
|
|
20230814,130100,81957400700,70900,71000,71100,70900,453
|
|
20230814,130000,81925237900,71000,71100,71100,70900,3481
|
|
20230814,125900,81678138400,71000,71100,71100,71000,516
|
|
20230814,125800,81641456200,71100,71100,71100,71000,235
|
|
20230814,125700,81624749000,71100,71000,71100,71000,309
|
|
20230814,125600,81602780800,71000,70900,71000,70900,779
|
|
20230814,125500,81547476600,71000,70900,71100,70900,807
|
|
20230814,125400,81490171400,70900,71000,71000,70900,408
|
|
20230814,125300,81461208500,71000,71000,71000,70900,56
|
|
20230814,125200,81457234700,71000,71000,71100,71000,2286
|
|
20230814,125100,81294923300,71000,71000,71100,71000,193
|
|
20230814,125000,81281212700,71000,71000,71100,70900,2728
|
|
20230814,124900,81087537900,71000,71000,71000,70900,267
|
|
20230814,124800,81068598900,71000,71000,71000,70800,1634
|
|
20230814,124700,80952744900,71000,70900,71000,70900,571
|
|
20230814,124600,80912257000,71000,70900,71000,70900,347
|
|
20230814,124500,80887627600,71000,71000,71000,70900,63
|
|
20230814,124400,80883155900,70900,71000,71100,70900,664
|
|
20230814,124300,80836022200,71000,70900,71000,70800,2078
|
|
20230814,124200,80688674200,70800,70800,70900,70800,341
|
|
20230814,124100,80664519400,70900,71000,71000,70900,2265
|
|
20230814,124000,80503784800,71000,71000,71100,71000,1311
|
|
20230814,123900,80410651900,71100,71100,71100,71000,239
|
|
20230814,123800,80393662400,71100,71100,71200,71000,578
|
|
20230814,123700,80352566800,71100,71200,71200,71000,2975
|
|
20230814,123600,80141045200,71200,71100,71200,71100,1142
|
|
20230814,123500,80059836200,71100,71200,71200,71000,571
|
|
20230814,123400,80019253100,71100,71100,71200,71100,663
|
|
20230814,123300,79972097000,71100,71000,71100,71000,1915
|
|
20230814,123200,79836058200,71000,70800,71000,70700,3715
|
|
20230814,123100,79572759300,70800,70700,70800,70700,203
|
|
20230814,123000,79558398000,70800,70800,70800,70700,850
|
|
20230814,122900,79498283500,70700,70800,70900,70700,1592
|
|
20230814,122800,79385659000,70900,70800,70900,70800,1253
|
|
20230814,122700,79296911200,70800,70900,70900,70800,544
|
|
20230814,122600,79258358200,70900,70700,70900,70700,1285
|
|
20230814,122500,79167392400,70700,70800,70900,70700,3236
|
|
20230814,122400,78938334700,70800,70900,71000,70800,1521
|
|
20230814,122300,78830491100,70900,70800,71000,70800,1242
|
|
20230814,122200,78742441000,70800,70900,71000,70800,1103
|
|
20230814,122100,78664236000,70900,70900,71000,70900,1215
|
|
20230814,122000,78578088900,71000,71000,71000,70900,449
|
|
20230814,121900,78546246000,70900,70900,71000,70900,324
|
|
20230814,121800,78523261900,70900,70900,71000,70900,1506
|
|
20230814,121700,78416472300,71000,70900,71000,70900,475
|
|
20230814,121600,78382783000,71000,71000,71000,70900,429
|
|
20230814,121500,78352325200,71000,71100,71100,70900,508
|
|
20230814,121400,78316267300,71100,71000,71100,71000,403
|
|
20230814,121300,78287650500,71000,71000,71000,71000,314
|
|
20230814,121200,78265356500,71000,71000,71100,71000,723
|
|
20230814,121100,78214017000,71000,71000,71000,70900,637
|
|
20230814,121000,78168791300,71000,71100,71100,71000,516
|
|
20230814,120900,78132133700,71100,71100,71100,71000,357
|
|
20230814,120800,78106760300,71100,71000,71100,70900,2104
|
|
20230814,120700,77957338400,71000,70900,71000,70900,103
|
|
20230814,120600,77950027300,70900,70800,71000,70800,296
|
|
20230814,120500,77929038000,70800,71200,71200,70800,1309
|
|
20230814,120400,77836126500,71100,70900,71200,70900,1349
|
|
20230814,120300,77740271600,70900,71000,71100,70900,2982
|
|
20230814,120200,77528676300,71100,71100,71100,71000,968
|
|
20230814,120100,77459852500,71100,71000,71100,71000,249
|
|
20230814,120000,77442170500,71100,71100,71100,71000,126
|
|
20230814,115900,77433219800,71000,71000,71000,70900,1202
|
|
20230814,115800,77347897400,70900,71000,71000,70900,1798
|
|
20230814,115700,77220322500,71000,70900,71000,70900,1358
|
|
20230814,115600,77123909400,71000,71000,71000,70800,1559
|
|
20230814,115500,77013376900,71000,70900,71000,70800,576
|
|
20230814,115400,76972520200,70900,71100,71100,70900,3022
|
|
20230814,115300,76758143400,71100,71300,71300,71100,622
|
|
20230814,115200,76713882000,71300,71200,71300,71100,697
|
|
20230814,115100,76664260200,71200,71100,71200,71000,1869
|
|
20230814,115000,76531354000,71000,71000,71100,71000,1501
|
|
20230814,114900,76424715000,71000,71200,71200,71000,1441
|
|
20230814,114800,76322243200,71200,71100,71200,71100,701
|
|
20230814,114700,76272363100,71200,71200,71200,71100,499
|
|
20230814,114600,76236836500,71200,71200,71200,71100,597
|
|
20230814,114500,76194332800,71200,71000,71200,70800,1980
|
|
20230814,114400,76053803300,71000,71000,71200,70900,3140
|
|
20230814,114300,75830877500,71000,71000,71100,71000,2214
|
|
20230814,114200,75673667600,71000,71100,71100,71000,800
|
|
20230814,114100,75616861300,71000,71200,71200,71000,4718
|
|
20230814,114000,75281302400,71200,71300,71300,71200,522
|
|
20230814,113900,75244103500,71300,71400,71400,71200,1006
|
|
20230814,113800,75172348500,71400,71400,71400,71300,804
|
|
20230814,113700,75115015400,71400,71300,71400,71300,702
|
|
20230814,113600,75064909600,71400,71300,71400,71200,617
|
|
20230814,113500,75020924400,71300,71400,71400,71200,1867
|
|
20230814,113400,74887773400,71400,71400,71500,71300,1702
|
|
20230814,113300,74766244700,71300,71200,71300,71200,1923
|
|
20230814,113200,74629226000,71200,71200,71300,71200,1304
|
|
20230814,113100,74536378600,71200,71200,71300,71200,2430
|
|
20230814,113000,74363336800,71300,71300,71300,71200,431
|
|
20230814,112900,74332641600,71300,71300,71400,71200,1408
|
|
20230814,112800,74232241200,71400,71400,71500,71300,1922
|
|
20230814,112700,74095038900,71500,71400,71500,71400,946
|
|
20230814,112600,74027491800,71500,71400,71500,71400,235
|
|
20230814,112500,74010700600,71400,71500,71600,71400,924
|
|
20230814,112400,73944630300,71500,71500,71600,71500,1459
|
|
20230814,112300,73840291200,71500,71600,71600,71500,251
|
|
20230814,112200,73822335000,71600,71600,71700,71500,444
|
|
20230814,112100,73790554300,71600,71300,71600,71300,1809
|
|
20230814,112000,73661248600,71400,71500,71500,71400,1618
|
|
20230814,111900,73545713000,71400,71500,71600,71400,598
|
|
20230814,111800,73502973000,71500,71400,71700,71300,2082
|
|
20230814,111700,73354182600,71200,71500,71600,71200,2794
|
|
20230814,111600,73154765500,71500,71600,71700,71400,3744
|
|
20230814,111500,72886860600,71600,71600,71600,71500,1222
|
|
20230814,111400,72799377700,71600,71800,71800,71400,8335
|
|
20230814,111300,72202955500,71800,71800,71900,71700,663
|
|
20230814,111200,72155336200,71800,72000,72000,71700,2310
|
|
20230814,111100,71989316000,72000,71900,72000,71800,1647
|
|
20230814,111000,71870868400,71900,71900,71900,71800,1459
|
|
20230814,110900,71766066700,71900,72100,72100,71800,3630
|
|
20230814,110800,71504755200,72100,71900,72200,71900,5106
|
|
20230814,110700,71136987500,71900,71700,71900,71600,3122
|
|
20230814,110600,70912965900,71700,71700,71700,71600,912
|
|
20230814,110500,70847648800,71600,71600,71700,71500,1646
|
|
20230814,110400,70729801900,71600,71700,71700,71500,1884
|
|
20230814,110300,70594882200,71700,71800,71800,71600,1408
|
|
20230814,110200,70493951100,71700,71600,71800,71500,5625
|
|
20230814,110100,70091169800,71700,71800,71900,71600,4372
|
|
20230814,110000,69777579900,71800,72000,72100,71800,2438
|
|
20230814,105900,69602304000,72000,72500,72600,72000,5190
|
|
20230814,105800,69227372400,72500,72200,72600,72200,4706
|
|
20230814,105700,68886687400,72200,72300,72400,72200,4341
|
|
20230814,105600,68573042500,72200,72700,72800,72200,7032
|
|
20230814,105500,68063460200,72700,72500,73000,72400,26652
|
|
20230814,105400,66123438300,72500,72400,72600,72300,6839
|
|
20230814,105300,65627982300,72400,72400,72500,72200,8318
|
|
20230814,105200,65026716900,72400,72300,72400,72200,9998
|
|
20230814,105100,64303429900,72300,72100,72300,72000,7569
|
|
20230814,105000,63757268900,72100,71800,72100,71800,10349
|
|
20230814,104900,63012517800,71900,71700,71900,71700,2512
|
|
20230814,104800,62832211100,71800,71600,71800,71500,4407
|
|
20230814,104700,62516509300,71600,71500,71600,71400,7458
|
|
20230814,104600,61983334900,71500,71500,71600,71400,2800
|
|
20230814,104500,61783103200,71500,71500,71500,71400,3112
|
|
20230814,104400,61560600700,71500,71500,71500,71400,1007
|
|
20230814,104300,61488611400,71500,71300,71500,71200,6658
|
|
20230814,104200,61013711800,71200,71200,71300,71100,1714
|
|
20230814,104100,60891678100,71100,71300,71300,71100,5268
|
|
20230814,104000,60516583900,71200,71400,71400,71200,1871
|
|
20230814,103900,60383225600,71300,71400,71400,71300,2508
|
|
20230814,103800,60204294400,71400,71300,71500,71300,4408
|
|
20230814,103700,59889611500,71400,71300,71400,71300,3501
|
|
20230814,103600,59639894600,71300,71100,71300,71100,3536
|
|
20230814,103500,59388152300,71200,71200,71200,71100,1224
|
|
20230814,103400,59301055800,71200,71200,71200,71100,2732
|
|
20230814,103300,59106744300,71200,71200,71300,71100,1313
|
|
20230814,103200,59013277900,71300,71300,71400,71200,4276
|
|
20230814,103100,58708564200,71300,71100,71300,71100,3787
|
|
20230814,103000,58438997800,71100,71000,71100,71000,1805
|
|
20230814,102900,58310766500,71100,70900,71100,70900,3655
|
|
20230814,102800,58051148200,70900,71100,71100,70700,4679
|
|
20230814,102700,57719372900,71000,70900,71000,70800,6895
|
|
20230814,102600,57230097900,70900,70900,71000,70800,1816
|
|
20230814,102500,57101344300,70900,70600,70900,70500,10129
|
|
20230814,102400,56384333700,70600,70500,70600,70400,1371
|
|
20230814,102300,56287665100,70400,70400,70500,70300,3370
|
|
20230814,102200,56050524300,70300,70400,70500,70300,1512
|
|
20230814,102100,55944120000,70400,70600,70600,70300,3210
|
|
20230814,102000,55717910300,70600,70800,70800,70500,3257
|
|
20230814,101900,55487684400,70700,70600,70800,70600,1781
|
|
20230814,101800,55361718200,70600,70700,70700,70600,3125
|
|
20230814,101700,55140827300,70700,70700,70700,70600,2441
|
|
20230814,101600,54968461200,70700,70600,70700,70500,1838
|
|
20230814,101500,54838691500,70600,70500,70600,70500,787
|
|
20230814,101400,54783179800,70500,70400,70600,70300,3404
|
|
20230814,101300,54543270300,70400,70600,70600,70300,4490
|
|
20230814,101200,54226861500,70600,70600,70600,70500,2072
|
|
20230814,101100,54080625700,70600,70500,70600,70500,3738
|
|
20230814,101000,53816853500,70500,70700,70700,70400,4714
|
|
20230814,100900,53484458000,70700,70400,70700,70300,6920
|
|
20230814,100800,52996588400,70400,70300,70400,70200,2706
|
|
20230814,100700,52806286700,70300,70200,70400,70100,3703
|
|
20230814,100600,52546226500,70200,69900,70200,69900,4100
|
|
20230814,100500,52258976400,70000,69700,70000,69700,4553
|
|
20230814,100400,51940944600,69800,69800,69800,69700,463
|
|
20230814,100300,51908632400,69800,69900,69900,69700,1118
|
|
20230814,100200,51830578800,69800,69800,69900,69700,1891
|
|
20230814,100100,51698681800,69700,69800,69900,69600,4630
|
|
20230814,100000,51375766300,69800,69800,69900,69700,1577
|
|
20230814,095900,51265655600,69800,69900,70000,69700,3881
|
|
20230814,095800,50994695600,69900,70100,70100,69800,5071
|
|
20230814,095700,50640046400,70000,70000,70100,69800,5343
|
|
20230814,095600,50266136300,70000,69800,70000,69700,2201
|
|
20230814,095500,50112402300,69800,69800,69800,69700,2643
|
|
20230814,095400,49927967500,69800,69700,69800,69600,2288
|
|
20230814,095300,49768501500,69700,69700,69700,69600,1480
|
|
20230814,095200,49665435000,69600,69700,69700,69600,1116
|
|
20230814,095100,49587703200,69700,69600,69700,69500,2115
|
|
20230814,095000,49440524900,69600,69600,69700,69500,1920
|
|
20230814,094900,49306941200,69700,69800,69800,69600,3978
|
|
20230814,094800,49029922400,69800,69900,69900,69600,2616
|
|
20230814,094700,48847526600,69900,69800,69900,69700,1306
|
|
20230814,094600,48756384800,69900,69900,70000,69800,2961
|
|
20230814,094500,48549442200,69900,69700,70000,69700,5239
|
|
20230814,094400,48183550700,69800,69400,69800,69300,3008
|
|
20230814,094300,47974323400,69400,69400,69400,69300,3133
|
|
20230814,094200,47757044000,69300,69400,69500,69300,3134
|
|
20230814,094100,47539614200,69400,69300,69400,69200,7232
|
|
20230814,094000,47038792800,69200,69700,69700,69200,11169
|
|
20230814,093900,46264097800,69600,69600,69700,69500,2959
|
|
20230814,093800,46058242800,69600,69700,69800,69500,6050
|
|
20230814,093700,45637183800,69800,69700,69800,69600,3002
|
|
20230814,093600,45427973300,69700,69800,69800,69600,3129
|
|
20230814,093500,45210016900,69800,69900,70100,69700,5327
|
|
20230814,093400,44838256000,69900,70100,70200,69700,8402
|
|
20230814,093300,44251114500,70000,70200,70200,69900,5847
|
|
20230814,093200,43841653800,70200,69900,70200,69800,6071
|
|
20230814,093100,43416670200,69900,70100,70100,69600,6120
|
|
20230814,093000,42989278700,70000,69700,70100,69600,8528
|
|
20230814,092900,42393763900,69800,69400,69800,69400,8575
|
|
20230814,092800,41797179400,69400,69100,69400,68900,14359
|
|
20230814,092700,40804156900,69100,69100,69200,68900,25324
|
|
20230814,092600,39055830100,69200,69300,69500,69100,17846
|
|
20230814,092500,37820702800,69300,69600,69700,69300,20496
|
|
20230814,092400,36397258900,69600,69700,69700,69500,8259
|
|
20230814,092300,35822383000,69700,69600,69800,69600,3096
|
|
20230814,092200,35606636400,69700,69700,69800,69600,6606
|
|
20230814,092100,35146278400,69700,69900,70000,69600,10739
|
|
20230814,092000,34397074000,70000,70000,70000,69800,10142
|
|
20230814,091900,33688069700,70000,70100,70200,69900,4385
|
|
20230814,091800,33380910000,70100,69700,70100,69600,11391
|
|
20230814,091700,32586358700,69700,70000,70100,69500,19565
|
|
20230814,091600,31222091300,70000,70300,70400,69800,12970
|
|
20230814,091500,30313676200,70300,70000,70300,69900,5291
|
|
20230814,091400,29942934600,70100,70300,70400,69900,15117
|
|
20230814,091300,28883805100,70300,70000,70400,70000,6834
|
|
20230814,091200,28404122300,70000,70000,70100,69900,7093
|
|
20230814,091100,27907386100,69900,70500,70500,69800,24111
|
|
20230814,091000,26219754500,70500,70700,70900,70200,23034
|
|
20230814,090900,24596649100,70700,70500,70700,70100,21709
|
|
20230814,090800,23069111000,70300,69400,70800,69300,25939
|
|
20230814,090700,21247423300,69300,69900,70300,69100,35343
|
|
20230814,090600,18792211800,69600,70600,70700,69300,39357
|
|
20230814,090500,16033969800,70600,71000,71300,70400,33501
|
|
20230814,090400,13664285600,71000,72000,72200,71000,36536
|
|
20230814,090300,11050131700,72200,71600,72300,71500,21762
|
|
20230814,090200,9489354700,71700,72600,72600,71500,35103
|
|
20230814,090100,6959639100,72500,73000,73200,72400,27879
|
|
20230814,090000,4933867900,72900,73700,73800,72800,67136
|