647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,194400,4431161300,30350,30350,30350,30350,3536
|
|
20230814,194300,4431161300,30350,30350,30350,30350,0
|
|
20230814,194200,4431161300,30350,30350,30350,30350,0
|
|
20230814,194100,4431161300,30350,30350,30350,30350,0
|
|
20230814,194000,4431161300,30350,30350,30350,30350,0
|
|
20230814,193900,4431161300,30350,30350,30350,30350,0
|
|
20230814,193800,4431161300,30350,30350,30350,30350,0
|
|
20230814,193700,4431161300,30350,30350,30350,30350,0
|
|
20230814,193600,4431161300,30350,30350,30350,30350,0
|
|
20230814,193500,4431161300,30350,30350,30350,30350,0
|
|
20230814,193400,4431161300,30350,30350,30350,30350,0
|
|
20230814,193300,4431161300,30350,30350,30350,30350,0
|
|
20230814,193200,4431161300,30350,30350,30350,30350,0
|
|
20230814,193100,4431161300,30350,30350,30350,30350,0
|
|
20230814,193000,4431161300,30350,30350,30350,30350,0
|
|
20230814,192900,4431161300,30350,30350,30350,30350,0
|
|
20230814,192800,4431161300,30350,30350,30350,30350,0
|
|
20230814,192700,4431161300,30350,30350,30350,30350,0
|
|
20230814,192600,4431161300,30350,30350,30350,30350,0
|
|
20230814,192500,4431161300,30350,30350,30350,30350,0
|
|
20230814,192400,4431161300,30350,30350,30350,30350,0
|
|
20230814,192300,4431161300,30350,30350,30350,30350,0
|
|
20230814,192200,4431161300,30350,30350,30350,30350,0
|
|
20230814,192100,4431161300,30350,30350,30350,30350,0
|
|
20230814,192000,4431161300,30350,30350,30350,30350,0
|
|
20230814,191900,4431161300,30350,30350,30350,30350,0
|
|
20230814,191800,4431161300,30350,30350,30350,30350,0
|
|
20230814,191700,4431161300,30350,30350,30350,30350,0
|
|
20230814,191600,4431161300,30350,30350,30350,30350,0
|
|
20230814,191500,4431161300,30350,30350,30350,30350,0
|
|
20230814,191400,4431161300,30350,30350,30350,30350,3536
|
|
20230814,191300,4431161300,30350,30350,30350,30350,0
|
|
20230814,191200,4431161300,30350,30350,30350,30350,0
|
|
20230814,191100,4431161300,30350,30350,30350,30350,0
|
|
20230814,191000,4431161300,30350,30350,30350,30350,0
|
|
20230814,190900,4431161300,30350,30350,30350,30350,0
|
|
20230814,190800,4431161300,30350,30350,30350,30350,0
|
|
20230814,190700,4431161300,30350,30350,30350,30350,0
|
|
20230814,190600,4431161300,30350,30350,30350,30350,0
|
|
20230814,190500,4431161300,30350,30350,30350,30350,0
|
|
20230814,190400,4431161300,30350,30350,30350,30350,0
|
|
20230814,190300,4431161300,30350,30350,30350,30350,0
|
|
20230814,190200,4431161300,30350,30350,30350,30350,0
|
|
20230814,190100,4431161300,30350,30350,30350,30350,0
|
|
20230814,190000,4431161300,30350,30350,30350,30350,0
|
|
20230814,185900,4431161300,30350,30350,30350,30350,0
|
|
20230814,185800,4431161300,30350,30350,30350,30350,0
|
|
20230814,185700,4431161300,30350,30350,30350,30350,0
|
|
20230814,185600,4431161300,30350,30350,30350,30350,0
|
|
20230814,185500,4431161300,30350,30350,30350,30350,0
|
|
20230814,185400,4431161300,30350,30350,30350,30350,0
|
|
20230814,185300,4431161300,30350,30350,30350,30350,0
|
|
20230814,185200,4431161300,30350,30350,30350,30350,0
|
|
20230814,185100,4431161300,30350,30350,30350,30350,0
|
|
20230814,185000,4431161300,30350,30350,30350,30350,0
|
|
20230814,184900,4431161300,30350,30350,30350,30350,0
|
|
20230814,184800,4431161300,30350,30350,30350,30350,0
|
|
20230814,184700,4431161300,30350,30350,30350,30350,0
|
|
20230814,184600,4431161300,30350,30350,30350,30350,0
|
|
20230814,184500,4431161300,30350,30350,30350,30350,0
|
|
20230814,184400,4431161300,30350,30350,30350,30350,3536
|
|
20230814,184300,4431161300,30350,30350,30350,30350,0
|
|
20230814,184200,4431161300,30350,30350,30350,30350,0
|
|
20230814,184100,4431161300,30350,30350,30350,30350,0
|
|
20230814,184000,4431161300,30350,30350,30350,30350,0
|
|
20230814,183900,4431161300,30350,30350,30350,30350,0
|
|
20230814,183800,4431161300,30350,30350,30350,30350,0
|
|
20230814,183700,4431161300,30350,30350,30350,30350,0
|
|
20230814,183600,4431161300,30350,30350,30350,30350,0
|
|
20230814,183500,4431161300,30350,30350,30350,30350,0
|
|
20230814,183400,4431161300,30350,30350,30350,30350,0
|
|
20230814,183300,4431161300,30350,30350,30350,30350,0
|
|
20230814,183200,4431161300,30350,30350,30350,30350,0
|
|
20230814,183100,4431161300,30350,30350,30350,30350,0
|
|
20230814,183000,4431161300,30350,30350,30350,30350,0
|
|
20230814,182900,4431161300,30350,30350,30350,30350,0
|
|
20230814,182800,4431161300,30350,30350,30350,30350,0
|
|
20230814,182700,4431161300,30350,30350,30350,30350,0
|
|
20230814,182600,4431161300,30350,30350,30350,30350,0
|
|
20230814,182500,4431161300,30350,30350,30350,30350,0
|
|
20230814,182400,4431161300,30350,30350,30350,30350,0
|
|
20230814,182300,4431161300,30350,30350,30350,30350,0
|
|
20230814,182200,4431161300,30350,30350,30350,30350,0
|
|
20230814,182100,4431161300,30350,30350,30350,30350,0
|
|
20230814,182000,4431161300,30350,30350,30350,30350,0
|
|
20230814,181900,4431161300,30350,30350,30350,30350,0
|
|
20230814,181800,4431161300,30350,30350,30350,30350,0
|
|
20230814,181700,4431161300,30350,30350,30350,30350,0
|
|
20230814,181600,4431161300,30350,30350,30350,30350,0
|
|
20230814,181500,4431161300,30350,30350,30350,30350,0
|
|
20230814,181400,4431161300,30350,30350,30350,30350,3536
|
|
20230814,181300,4431161300,30350,30350,30350,30350,0
|
|
20230814,181200,4431161300,30350,30350,30350,30350,0
|
|
20230814,181100,4431161300,30350,30350,30350,30350,0
|
|
20230814,181000,4431161300,30350,30350,30350,30350,0
|
|
20230814,180900,4431161300,30350,30350,30350,30350,0
|
|
20230814,180800,4431161300,30350,30350,30350,30350,0
|
|
20230814,180700,4431161300,30350,30350,30350,30350,0
|
|
20230814,180600,4431161300,30350,30350,30350,30350,0
|
|
20230814,180500,4431161300,30350,30350,30350,30350,0
|
|
20230814,180400,4431161300,30350,30350,30350,30350,0
|
|
20230814,180300,4431161300,30350,30350,30350,30350,0
|
|
20230814,180200,4431161300,30350,30350,30350,30350,0
|
|
20230814,180100,4431161300,30350,30350,30350,30350,0
|
|
20230814,180000,4431161300,30350,30350,30350,30350,0
|
|
20230814,175900,4431161300,30350,30350,30350,30350,0
|
|
20230814,175800,4431161300,30350,30350,30350,30350,0
|
|
20230814,175700,4431161300,30350,30350,30350,30350,0
|
|
20230814,175600,4431161300,30350,30350,30350,30350,0
|
|
20230814,175500,4431161300,30350,30350,30350,30350,0
|
|
20230814,175400,4431161300,30350,30350,30350,30350,0
|
|
20230814,175300,4431161300,30350,30350,30350,30350,0
|
|
20230814,175200,4431161300,30350,30350,30350,30350,0
|
|
20230814,175100,4431161300,30350,30350,30350,30350,0
|
|
20230814,175000,4431161300,30350,30350,30350,30350,0
|
|
20230814,174900,4431161300,30350,30350,30350,30350,0
|
|
20230814,174800,4431161300,30350,30350,30350,30350,0
|
|
20230814,174700,4431161300,30350,30350,30350,30350,0
|
|
20230814,174600,4431161300,30350,30350,30350,30350,0
|
|
20230814,174500,4431161300,30350,30350,30350,30350,0
|
|
20230814,174400,4431161300,30350,30350,30350,30350,3536
|
|
20230814,174300,4431161300,30350,30350,30350,30350,0
|
|
20230814,174200,4431161300,30350,30350,30350,30350,0
|
|
20230814,174100,4431161300,30350,30350,30350,30350,0
|
|
20230814,174000,4431161300,30350,30350,30350,30350,0
|
|
20230814,173900,4431161300,30350,30350,30350,30350,0
|
|
20230814,173800,4431161300,30350,30350,30350,30350,0
|
|
20230814,173700,4431161300,30350,30350,30350,30350,0
|
|
20230814,173600,4431161300,30350,30350,30350,30350,0
|
|
20230814,173500,4431161300,30350,30350,30350,30350,0
|
|
20230814,173400,4431161300,30350,30350,30350,30350,0
|
|
20230814,173300,4431161300,30350,30350,30350,30350,0
|
|
20230814,173200,4431161300,30350,30350,30350,30350,0
|
|
20230814,173100,4431161300,30350,30350,30350,30350,0
|
|
20230814,173000,4431161300,30350,30350,30350,30350,0
|
|
20230814,172900,4431161300,30350,30350,30350,30350,0
|
|
20230814,172800,4431161300,30350,30350,30350,30350,0
|
|
20230814,172700,4431161300,30350,30350,30350,30350,0
|
|
20230814,172600,4431161300,30350,30350,30350,30350,0
|
|
20230814,172500,4431161300,30350,30350,30350,30350,0
|
|
20230814,172400,4431161300,30350,30350,30350,30350,0
|
|
20230814,172300,4431161300,30350,30350,30350,30350,0
|
|
20230814,172200,4431161300,30350,30350,30350,30350,0
|
|
20230814,172100,4431161300,30350,30350,30350,30350,0
|
|
20230814,172000,4431161300,30350,30350,30350,30350,0
|
|
20230814,171900,4431161300,30350,30350,30350,30350,0
|
|
20230814,171800,4431161300,30350,30350,30350,30350,0
|
|
20230814,171700,4431161300,30350,30350,30350,30350,0
|
|
20230814,171600,4431161300,30350,30350,30350,30350,0
|
|
20230814,171500,4431161300,30350,30350,30350,30350,0
|
|
20230814,171400,4431161300,30350,30350,30350,30350,3536
|
|
20230814,171300,4431161300,30350,30350,30350,30350,0
|
|
20230814,171200,4431161300,30350,30350,30350,30350,0
|
|
20230814,171100,4431161300,30350,30350,30350,30350,0
|
|
20230814,171000,4431161300,30350,30350,30350,30350,0
|
|
20230814,170900,4431161300,30350,30350,30350,30350,0
|
|
20230814,170800,4431161300,30350,30350,30350,30350,0
|
|
20230814,170700,4431161300,30350,30350,30350,30350,0
|
|
20230814,170600,4431161300,30350,30350,30350,30350,0
|
|
20230814,170500,4431161300,30350,30350,30350,30350,0
|
|
20230814,170400,4431161300,30350,30350,30350,30350,0
|
|
20230814,170300,4431161300,30350,30350,30350,30350,0
|
|
20230814,170200,4431161300,30350,30350,30350,30350,0
|
|
20230814,170100,4431161300,30350,30350,30350,30350,0
|
|
20230814,170000,4431161300,30350,30350,30350,30350,0
|
|
20230814,165900,4431161300,30350,30350,30350,30350,0
|
|
20230814,165800,4431161300,30350,30350,30350,30350,0
|
|
20230814,165700,4431161300,30350,30350,30350,30350,0
|
|
20230814,165600,4431161300,30350,30350,30350,30350,0
|
|
20230814,165500,4431161300,30350,30350,30350,30350,0
|
|
20230814,165400,4431161300,30350,30350,30350,30350,0
|
|
20230814,165300,4431161300,30350,30350,30350,30350,0
|
|
20230814,165200,4431161300,30350,30350,30350,30350,0
|
|
20230814,165100,4431161300,30350,30350,30350,30350,0
|
|
20230814,165000,4431161300,30350,30350,30350,30350,0
|
|
20230814,164900,4431161300,30350,30350,30350,30350,0
|
|
20230814,164800,4431161300,30350,30350,30350,30350,0
|
|
20230814,164700,4431161300,30350,30350,30350,30350,0
|
|
20230814,164600,4431161300,30350,30350,30350,30350,0
|
|
20230814,164500,4431161300,30350,30350,30350,30350,0
|
|
20230814,164400,4431161300,30350,30350,30350,30350,3536
|
|
20230814,164300,4431161300,30350,30350,30350,30350,0
|
|
20230814,164200,4431161300,30350,30350,30350,30350,0
|
|
20230814,164100,4431161300,30350,30350,30350,30350,0
|
|
20230814,164000,4431161300,30350,30350,30350,30350,0
|
|
20230814,163900,4431161300,30350,30350,30350,30350,0
|
|
20230814,163800,4431161300,30350,30350,30350,30350,0
|
|
20230814,163700,4431161300,30350,30350,30350,30350,0
|
|
20230814,163600,4431161300,30350,30350,30350,30350,0
|
|
20230814,163500,4431161300,30350,30350,30350,30350,0
|
|
20230814,163400,4431161300,30350,30350,30350,30350,0
|
|
20230814,163300,4431161300,30350,30350,30350,30350,0
|
|
20230814,163200,4431161300,30350,30350,30350,30350,0
|
|
20230814,163100,4431161300,30350,30350,30350,30350,0
|
|
20230814,163000,4431161300,30350,30350,30350,30350,0
|
|
20230814,162900,4431161300,30350,30350,30350,30350,0
|
|
20230814,162800,4431161300,30350,30350,30350,30350,0
|
|
20230814,162700,4431161300,30350,30350,30350,30350,0
|
|
20230814,162600,4431161300,30350,30350,30350,30350,0
|
|
20230814,162500,4431161300,30350,30350,30350,30350,0
|
|
20230814,162400,4431161300,30350,30350,30350,30350,0
|
|
20230814,162300,4431161300,30350,30350,30350,30350,0
|
|
20230814,162200,4431161300,30350,30350,30350,30350,0
|
|
20230814,162100,4431161300,30350,30350,30350,30350,0
|
|
20230814,162000,4431161300,30350,30350,30350,30350,0
|
|
20230814,161900,4431161300,30350,30350,30350,30350,0
|
|
20230814,161800,4431161300,30350,30350,30350,30350,0
|
|
20230814,161700,4431161300,30350,30350,30350,30350,0
|
|
20230814,161600,4431161300,30350,30350,30350,30350,0
|
|
20230814,161500,4431161300,30350,30350,30350,30350,0
|
|
20230814,161400,4431161300,30350,30350,30350,30350,3536
|
|
20230814,161300,4431161300,30350,30350,30350,30350,0
|
|
20230814,161200,4431161300,30350,30350,30350,30350,0
|
|
20230814,161100,4431161300,30350,30350,30350,30350,0
|
|
20230814,161000,4431161300,30350,30350,30350,30350,0
|
|
20230814,160900,4431161300,30350,30350,30350,30350,0
|
|
20230814,160800,4431161300,30350,30350,30350,30350,0
|
|
20230814,160700,4431161300,30350,30350,30350,30350,0
|
|
20230814,160600,4431161300,30350,30350,30350,30350,0
|
|
20230814,160500,4431161300,30350,30350,30350,30350,0
|
|
20230814,160400,4431161300,30350,30350,30350,30350,0
|
|
20230814,160300,4431161300,30350,30350,30350,30350,0
|
|
20230814,160200,4431161300,30350,30350,30350,30350,0
|
|
20230814,160100,4431161300,30350,30350,30350,30350,0
|
|
20230814,160000,4431161300,30350,30350,30350,30350,0
|
|
20230814,155900,4431161300,30350,30350,30350,30350,0
|
|
20230814,155800,4431161300,30350,30350,30350,30350,0
|
|
20230814,155700,4431161300,30350,30350,30350,30350,0
|
|
20230814,155600,4431161300,30350,30350,30350,30350,0
|
|
20230814,155500,4431161300,30350,30350,30350,30350,0
|
|
20230814,155400,4431161300,30350,30350,30350,30350,0
|
|
20230814,155300,4431161300,30350,30350,30350,30350,0
|
|
20230814,155200,4431161300,30350,30350,30350,30350,0
|
|
20230814,155100,4431161300,30350,30350,30350,30350,0
|
|
20230814,155000,4431161300,30350,30350,30350,30350,0
|
|
20230814,154900,4431161300,30350,30350,30350,30350,0
|
|
20230814,154800,4431161300,30350,30350,30350,30350,0
|
|
20230814,154700,4431161300,30350,30350,30350,30350,0
|
|
20230814,154600,4431161300,30350,30350,30350,30350,0
|
|
20230814,154500,4431161300,30350,30350,30350,30350,0
|
|
20230814,154400,4431161300,30350,30350,30350,30350,3536
|
|
20230814,154300,4431161300,30350,30350,30350,30350,0
|
|
20230814,154200,4431161300,30350,30350,30350,30350,0
|
|
20230814,154100,4431161300,30350,30350,30350,30350,0
|
|
20230814,154000,4431161300,30350,30350,30350,30350,0
|
|
20230814,153900,4431161300,30350,30350,30350,30350,0
|
|
20230814,153800,4431161300,30350,30350,30350,30350,0
|
|
20230814,153700,4431161300,30350,30350,30350,30350,0
|
|
20230814,153600,4431161300,30350,30350,30350,30350,0
|
|
20230814,153500,4431161300,30350,30350,30350,30350,0
|
|
20230814,153400,4431161300,30350,30350,30350,30350,0
|
|
20230814,153300,4431161300,30350,30350,30350,30350,0
|
|
20230814,153200,4431161300,30350,30350,30350,30350,0
|
|
20230814,153100,4431161300,30350,30350,30350,30350,0
|
|
20230814,153000,4431161300,30350,30350,30350,30350,3536
|
|
20230814,152900,4323843700,30350,30350,30350,30350,0
|
|
20230814,152800,4323843700,30350,30350,30350,30350,0
|
|
20230814,152700,4323843700,30350,30350,30350,30350,0
|
|
20230814,152600,4323843700,30350,30350,30350,30350,0
|
|
20230814,152500,4323843700,30350,30350,30350,30350,0
|
|
20230814,152400,4323843700,30350,30350,30350,30350,0
|
|
20230814,152300,4323843700,30350,30350,30350,30350,0
|
|
20230814,152200,4323843700,30350,30350,30350,30350,0
|
|
20230814,152100,4323843700,30350,30350,30350,30350,0
|
|
20230814,152000,4323843700,30350,30350,30350,30350,0
|
|
20230814,151900,4323843700,30350,30350,30350,30300,252
|
|
20230814,151800,4316197850,30300,30350,30350,30300,653
|
|
20230814,151700,4296397500,30350,30350,30350,30300,1214
|
|
20230814,151600,4259570600,30400,30400,30400,30350,137
|
|
20230814,151500,4255409550,30350,30350,30400,30350,440
|
|
20230814,151400,4242052700,30350,30400,30400,30350,375
|
|
20230814,151300,4230655350,30400,30350,30450,30350,279
|
|
20230814,151200,4222177550,30350,30450,30450,30350,114
|
|
20230814,151100,4218713050,30400,30450,30450,30400,826
|
|
20230814,151000,4193589300,30450,30450,30500,30400,372
|
|
20230814,150900,4182267650,30500,30650,30650,30500,6258
|
|
20230814,150800,3991252750,30650,30600,30650,30600,122
|
|
20230814,150700,3987518000,30650,30650,30650,30600,369
|
|
20230814,150600,3976208650,30600,30600,30650,30600,533
|
|
20230814,150500,3959898150,30650,30600,30650,30600,577
|
|
20230814,150400,3942237950,30650,30650,30650,30650,17
|
|
20230814,150300,3941716900,30650,30600,30650,30600,351
|
|
20230814,150200,3930974300,30600,30650,30700,30600,404
|
|
20230814,150100,3918594650,30700,30700,30700,30700,6
|
|
20230814,150000,3918410450,30700,30700,30700,30650,666
|
|
20230814,145900,3897993300,30700,30700,30700,30700,21
|
|
20230814,145800,3897348600,30700,30700,30700,30650,1373
|
|
20230814,145700,3855237650,30750,30750,30750,30700,169
|
|
20230814,145600,3850042650,30750,30750,30750,30700,731
|
|
20230814,145500,3827596850,30750,30750,30750,30750,31
|
|
20230814,145400,3826643600,30700,30750,30750,30700,59
|
|
20230814,145300,3824830550,30750,30750,30750,30700,314
|
|
20230814,145200,3815188050,30750,30750,30750,30700,363
|
|
20230814,145100,3804039150,30750,30700,30750,30700,487
|
|
20230814,145000,3789072300,30750,30700,30750,30700,217
|
|
20230814,144900,3782407400,30750,30750,30750,30700,29
|
|
20230814,144800,3781516750,30750,30700,30750,30700,248
|
|
20230814,144700,3773894750,30700,30700,30750,30700,148
|
|
20230814,144600,3769348650,30700,30700,30750,30700,607
|
|
20230814,144500,3750712100,30700,30750,30750,30700,151
|
|
20230814,144400,3746074800,30750,30700,30750,30700,376
|
|
20230814,144300,3734531350,30750,30700,30750,30700,583
|
|
20230814,144200,3716631700,30700,30750,30750,30700,503
|
|
20230814,144100,3701180600,30750,30700,30750,30700,456
|
|
20230814,144000,3687177400,30750,30750,30750,30700,630
|
|
20230814,143900,3667805400,30750,30750,30750,30700,1079
|
|
20230814,143800,3634662900,30750,30750,30800,30700,1482
|
|
20230814,143700,3589089650,30750,30900,30900,30750,2018
|
|
20230814,143600,3526926750,30900,30900,30950,30900,967
|
|
20230814,143500,3497028600,30900,31200,31200,30900,3560
|
|
20230814,143400,3386639650,31150,31450,31450,31150,2860
|
|
20230814,143300,3297396700,31450,31500,31550,31450,156
|
|
20230814,143200,3292482500,31500,31500,31500,31500,38
|
|
20230814,143100,3291285500,31450,31450,31450,31450,46
|
|
20230814,143000,3289838800,31500,31500,31500,31500,48
|
|
20230814,142900,3288326800,31450,31450,31450,31450,0
|
|
20230814,142800,3288326800,31450,31500,31500,31450,166
|
|
20230814,142700,3283104450,31500,31500,31500,31500,30
|
|
20230814,142600,3282159450,31500,31500,31500,31450,66
|
|
20230814,142500,3280081350,31450,31500,31550,31450,864
|
|
20230814,142400,3252870150,31500,31450,31500,31450,131
|
|
20230814,142300,3248748650,31500,31450,31500,31450,124
|
|
20230814,142200,3244846850,31450,31450,31450,31450,67
|
|
20230814,142100,3242739700,31450,31450,31450,31450,51
|
|
20230814,142000,3241135750,31450,31450,31500,31450,278
|
|
20230814,141900,3232390650,31400,31350,31400,31350,156
|
|
20230814,141800,3227496250,31350,31350,31350,31350,14
|
|
20230814,141700,3227057350,31400,31400,31400,31400,30
|
|
20230814,141600,3226115350,31400,31400,31400,31400,1
|
|
20230814,141500,3226083950,31350,31350,31350,31300,88
|
|
20230814,141400,3223327200,31300,31300,31300,31300,142
|
|
20230814,141300,3218882600,31300,31300,31300,31300,15
|
|
20230814,141200,3218413100,31300,31350,31350,31300,46
|
|
20230814,141100,3216971700,31300,31250,31300,31250,51
|
|
20230814,141000,3215375450,31300,31250,31300,31250,32
|
|
20230814,140900,3214375350,31250,31250,31250,31250,30
|
|
20230814,140800,3213437850,31150,31250,31250,31150,21
|
|
20230814,140700,3212783600,31150,31250,31250,31100,80
|
|
20230814,140600,3210288750,31150,31200,31300,31150,362
|
|
20230814,140500,3198982150,31200,31100,31200,31100,558
|
|
20230814,140400,3181602050,31150,31150,31150,31150,50
|
|
20230814,140300,3180044550,31100,31100,31100,31100,10
|
|
20230814,140200,3179733550,31100,31100,31100,31050,280
|
|
20230814,140100,3171027000,31100,31100,31100,31100,0
|
|
20230814,140000,3171027000,31100,31050,31100,31050,96
|
|
20230814,135900,3168042150,31050,31100,31100,31050,106
|
|
20230814,135800,3164749300,31050,31100,31100,31050,3
|
|
20230814,135700,3164656100,31050,31050,31100,31000,108
|
|
20230814,135600,3161301300,31050,31100,31100,31050,37
|
|
20230814,135500,3160152050,31100,31000,31100,31000,60
|
|
20230814,135400,3158288700,31000,31000,31100,31000,77
|
|
20230814,135300,3155898700,31000,31000,31000,31000,6
|
|
20230814,135200,3155712700,30950,30950,31000,30950,96
|
|
20230814,135100,3152738450,30950,30950,30950,30950,24
|
|
20230814,135000,3151995650,30950,31000,31000,30950,122
|
|
20230814,134900,3148215700,30950,31000,31050,30950,156
|
|
20230814,134800,3143378350,31000,31000,31000,31000,44
|
|
20230814,134700,3142014350,31000,31000,31050,31000,48
|
|
20230814,134600,3140524800,31000,31000,31000,31000,17
|
|
20230814,134500,3139997800,31050,31000,31050,31000,64
|
|
20230814,134400,3138012300,31000,31000,31050,31000,71
|
|
20230814,134300,3135809800,31050,31000,31050,31000,44
|
|
20230814,134200,3134445550,31000,31000,31050,31000,36
|
|
20230814,134100,3133328050,31000,31000,31050,31000,68
|
|
20230814,134000,3131220000,31000,31000,31050,31000,317
|
|
20230814,133900,3121391500,30950,30950,31000,30950,140
|
|
20230814,133800,3117057000,30950,31000,31000,30950,87
|
|
20230814,133700,3114364300,31000,30950,31000,30950,42
|
|
20230814,133600,3113062400,30950,30950,30950,30950,48
|
|
20230814,133500,3111576800,30950,30950,31000,30950,115
|
|
20230814,133400,3108016000,30950,30950,31000,30950,70
|
|
20230814,133300,3105847700,30950,31000,31000,30950,65
|
|
20230814,133200,3103835750,30950,31000,31000,30950,65
|
|
20230814,133100,3101822500,31000,30950,31000,30950,51
|
|
20230814,133000,3100243950,31000,31050,31100,31000,88
|
|
20230814,132900,3097512650,31000,30950,31000,30950,56
|
|
20230814,132800,3095778250,30950,31000,31000,30950,102
|
|
20230814,132700,3092619900,31000,30950,31000,30950,69
|
|
20230814,132600,3090481100,30950,30950,30950,30950,37
|
|
20230814,132500,3089335950,31000,30950,31000,30950,85
|
|
20230814,132400,3086703700,31000,31000,31050,30950,90
|
|
20230814,132300,3083913400,31000,31050,31150,31000,47
|
|
20230814,132200,3082454000,31050,31000,31050,31000,123
|
|
20230814,132100,3078636500,31000,31050,31050,31000,64
|
|
20230814,132000,3076651000,31000,31000,31000,31000,29
|
|
20230814,131900,3075752000,31000,31000,31050,31000,125
|
|
20230814,131800,3071872950,31000,31000,31000,31000,16
|
|
20230814,131700,3071376950,31000,31050,31050,31000,43
|
|
20230814,131600,3070041900,31050,31100,31100,31050,41
|
|
20230814,131500,3068767350,31050,31000,31050,31000,75
|
|
20230814,131400,3066442200,31000,31000,31050,31000,43
|
|
20230814,131300,3065107700,31000,31050,31100,31000,67
|
|
20230814,131200,3063025950,31050,31050,31100,31050,86
|
|
20230814,131100,3060354150,31050,31050,31050,31050,13
|
|
20230814,131000,3059950500,31000,31000,31000,31000,33
|
|
20230814,130900,3058927500,31000,31000,31100,31000,87
|
|
20230814,130800,3056228350,31000,31050,31050,31000,27
|
|
20230814,130700,3055390250,31050,31000,31050,31000,46
|
|
20230814,130600,3053963850,31050,31050,31050,31050,46
|
|
20230814,130500,3052535550,31000,31050,31050,31000,36
|
|
20230814,130400,3051419500,31050,31050,31100,31000,2066
|
|
20230814,130300,2987356250,31050,31100,31100,31050,70
|
|
20230814,130200,2985179400,31100,31150,31150,31100,97
|
|
20230814,130100,2982160700,31150,31100,31150,31100,46
|
|
20230814,130000,2980729300,31100,31100,31100,31100,8
|
|
20230814,125900,2980480500,31100,31100,31100,31100,58
|
|
20230814,125800,2978676700,31100,31100,31100,31100,19
|
|
20230814,125700,2978085800,31100,31050,31150,31050,84
|
|
20230814,125600,2975472350,31050,31050,31100,31050,116
|
|
20230814,125500,2971869050,31050,31050,31050,31050,20
|
|
20230814,125400,2971248050,31050,31050,31100,31050,67
|
|
20230814,125300,2969166200,31050,31100,31100,31050,77
|
|
20230814,125200,2966772450,31100,31050,31100,31050,11
|
|
20230814,125100,2966430800,31050,31050,31150,31050,103
|
|
20230814,125000,2963229650,31050,31050,31050,31050,22
|
|
20230814,124900,2962546550,31050,31050,31050,31000,21
|
|
20230814,124800,2961894600,31050,31100,31100,31050,43
|
|
20230814,124700,2960558600,31100,31050,31100,31050,86
|
|
20230814,124600,2957887400,31100,31100,31150,31100,165
|
|
20230814,124500,2952754400,31100,31000,31100,31000,20
|
|
20230814,124400,2952132550,31000,31000,31100,31000,109
|
|
20230814,124300,2948745550,31000,31000,31050,31000,54
|
|
20230814,124200,2947070350,31050,31000,31050,31000,67
|
|
20230814,124100,2944991700,31050,31000,31050,31000,86
|
|
20230814,124000,2942323950,31000,31000,31000,31000,21
|
|
20230814,123900,2941672950,31000,31050,31050,31000,76
|
|
20230814,123800,2939314300,31050,31050,31050,31050,25
|
|
20230814,123700,2938538050,31100,31100,31100,31050,38
|
|
20230814,123600,2937356450,31150,31050,31150,31050,71
|
|
20230814,123500,2935150500,31050,31050,31050,31050,78
|
|
20230814,123400,2932728600,31050,31050,31100,31050,35
|
|
20230814,123300,2931640300,31050,31050,31100,31000,117
|
|
20230814,123200,2928003300,31050,31000,31050,31000,83
|
|
20230814,123100,2925429050,31000,31000,31050,31000,450
|
|
20230814,123000,2911477550,31000,31050,31050,31000,253
|
|
20230814,122900,2903634050,31000,31000,31100,31000,37
|
|
20230814,122800,2902483950,31050,31100,31100,31000,65
|
|
20230814,122700,2900464200,31100,31000,31100,31000,64
|
|
20230814,122600,2898479850,31000,31050,31100,31000,183
|
|
20230814,122500,2892802100,31050,31050,31050,31050,66
|
|
20230814,122400,2890752800,31050,31050,31100,31050,38
|
|
20230814,122300,2889571400,31100,31050,31100,31050,71
|
|
20230814,122200,2887365250,31050,31050,31050,31050,18
|
|
20230814,122100,2886806350,31050,31100,31100,31050,62
|
|
20230814,122000,2884879200,31100,31100,31100,31100,70
|
|
20230814,121900,2882702200,31150,31000,31150,31000,428
|
|
20230814,121800,2869413200,31000,31050,31050,31000,69
|
|
20230814,121700,2867272650,31000,31000,31000,31000,22
|
|
20230814,121600,2866590650,31050,30950,31050,30950,65
|
|
20230814,121500,2864577100,31000,30950,31000,30950,4
|
|
20230814,121400,2864453250,31000,30950,31000,30950,91
|
|
20230814,121300,2861634500,30950,30950,31000,30950,71
|
|
20230814,121200,2859435500,30950,30950,31000,30950,73
|
|
20230814,121100,2857176050,30950,30950,31000,30950,79
|
|
20230814,121000,2854729000,30950,30950,31000,30950,5
|
|
20230814,120900,2854574200,31000,30950,31000,30950,195
|
|
20230814,120800,2848532600,30950,31000,31000,30950,33
|
|
20230814,120700,2847509750,30950,30950,31000,30950,56
|
|
20230814,120600,2845776500,30950,31000,31000,30950,78
|
|
20230814,120500,2843360850,31000,30900,31000,30900,34
|
|
20230814,120400,2842309250,30950,30950,30950,30900,285
|
|
20230814,120300,2833500900,31000,30950,31000,30950,62
|
|
20230814,120200,2831579500,30950,30950,30950,30950,17
|
|
20230814,120100,2831053350,30950,30950,31000,30950,67
|
|
20230814,120000,2828978150,30950,30950,30950,30950,12
|
|
20230814,115900,2828606750,30950,31000,31000,30950,212
|
|
20230814,115800,2822035200,31000,31000,31050,31000,34
|
|
20230814,115700,2820979700,31000,31050,31050,31000,93
|
|
20230814,115600,2818094950,31000,30950,31050,30950,805
|
|
20230814,115500,2793140700,31000,30950,31000,30950,19
|
|
20230814,115400,2792552300,30950,30950,31000,30950,66
|
|
20230814,115300,2790508100,30950,30950,31000,30950,68
|
|
20230814,115200,2788402000,30950,30950,31000,30950,186
|
|
20230814,115100,2782637800,31000,30950,31000,30950,248
|
|
20230814,115000,2774951300,30950,31000,31000,30950,37
|
|
20230814,114900,2773805100,31000,30950,31000,30950,14
|
|
20230814,114800,2773371350,31000,31000,31000,30950,70
|
|
20230814,114700,2771203300,30950,30950,31000,30900,245
|
|
20230814,114600,2763619100,30950,30900,31000,30900,58
|
|
20230814,114500,2761821750,30900,30950,30950,30900,55
|
|
20230814,114400,2760120800,30950,30900,30950,30900,37
|
|
20230814,114300,2758976100,30900,30950,30950,30900,191
|
|
20230814,114200,2753070100,30950,31000,31000,30950,160
|
|
20230814,114100,2748117250,31000,30950,31000,30950,57
|
|
20230814,114000,2746350600,30950,30900,30950,30900,143
|
|
20230814,113900,2741928350,30950,30900,30950,30900,35
|
|
20230814,113800,2740845350,30900,30850,31000,30850,143
|
|
20230814,113700,2736425650,30900,30900,30900,30900,20
|
|
20230814,113600,2735807650,30950,30900,30950,30900,92
|
|
20230814,113500,2732962850,30900,30950,30950,30900,434
|
|
20230814,113400,2719535850,31000,30950,31000,30950,52
|
|
20230814,113300,2717924050,30950,31000,31000,30950,62
|
|
20230814,113200,2716003650,30950,30950,30950,30950,37
|
|
20230814,113100,2714858500,30950,31000,31050,30950,76
|
|
20230814,113000,2712502250,31000,31000,31050,30950,54
|
|
20230814,112900,2710828200,30950,30950,31000,30950,20
|
|
20230814,112800,2710208700,31000,31000,31050,30950,84
|
|
20230814,112700,2707603900,30950,30950,30950,30950,39
|
|
20230814,112600,2706396850,30950,30850,30950,30850,65
|
|
20230814,112500,2704388300,30850,30850,30900,30850,34
|
|
20230814,112400,2703337900,30850,30900,30900,30850,90
|
|
20230814,112300,2700559400,30850,30850,30900,30850,185
|
|
20230814,112200,2694850650,30900,30900,30950,30900,153
|
|
20230814,112100,2690122900,30900,30850,30900,30850,84
|
|
20230814,112000,2687529100,30850,30800,30900,30800,35
|
|
20230814,111900,2686447950,30800,30850,30850,30800,620
|
|
20230814,111800,2667332750,30850,30850,30900,30850,66
|
|
20230814,111700,2665295100,30850,30850,30850,30800,136
|
|
20230814,111600,2661101000,30850,30850,30850,30800,38
|
|
20230814,111500,2659929200,30850,30800,30850,30800,171
|
|
20230814,111400,2654654000,30800,30850,30850,30800,280
|
|
20230814,111300,2646017050,30850,30850,30900,30850,97
|
|
20230814,111200,2643023000,30850,30900,30900,30850,50
|
|
20230814,111100,2641480250,30850,30900,30900,30850,82
|
|
20230814,111000,2638948800,30850,30850,31050,30850,231
|
|
20230814,110900,2631809150,30850,30900,30900,30850,980
|
|
20230814,110800,2601528000,30950,30950,31050,30950,429
|
|
20230814,110700,2588247450,30950,31000,31000,30950,44
|
|
20230814,110600,2586885150,31000,30950,31000,30950,115
|
|
20230814,110500,2583322650,30950,31000,31000,30950,65
|
|
20230814,110400,2581308850,30950,30950,30950,30950,62
|
|
20230814,110300,2579389950,30950,31000,31000,30950,71
|
|
20230814,110200,2577190000,31000,31050,31050,31000,50
|
|
20230814,110100,2575639200,31050,31000,31050,31000,384
|
|
20230814,110000,2563734000,31000,31050,31050,31000,158
|
|
20230814,105900,2558828250,31050,30950,31050,30950,21
|
|
20230814,105800,2558177400,30950,30900,31100,30900,227
|
|
20230814,105700,2551137650,30900,30850,30900,30850,92
|
|
20230814,105600,2548297650,30900,30850,30900,30850,71
|
|
20230814,105500,2546105800,30850,30850,31000,30850,72
|
|
20230814,105400,2543879750,30850,30900,30900,30850,100
|
|
20230814,105300,2540794300,30900,31000,31050,30900,836
|
|
20230814,105200,2514915250,31000,30850,31050,30850,21
|
|
20230814,105100,2514265000,30850,30850,30950,30850,193
|
|
20230814,105000,2508305950,30850,30800,30850,30800,65
|
|
20230814,104900,2506300750,30750,30750,30750,30750,14
|
|
20230814,104800,2505870250,30750,30750,30800,30750,159
|
|
20230814,104700,2500978000,30750,30800,30800,30750,108
|
|
20230814,104600,2497652050,30750,30700,30800,30700,862
|
|
20230814,104500,2471144050,30750,30750,30750,30700,1503
|
|
20230814,104400,2424981800,30750,30750,30750,30750,80
|
|
20230814,104300,2422521800,30750,30750,30800,30750,65
|
|
20230814,104200,2420521550,30750,30750,30750,30750,526
|
|
20230814,104100,2404347050,30750,30800,30850,30750,1057
|
|
20230814,104000,2371830550,30800,30750,30800,30750,236
|
|
20230814,103900,2364564850,30800,30850,30850,30750,1095
|
|
20230814,103800,2330834200,30850,30800,30850,30800,73
|
|
20230814,103700,2328584600,30850,30900,30900,30800,106
|
|
20230814,103600,2325316350,30800,30850,30850,30800,531
|
|
20230814,103500,2308961250,30800,30900,30900,30800,230
|
|
20230814,103400,2301869000,30900,30850,30900,30850,65
|
|
20230814,103300,2299862300,30900,30800,30900,30800,61
|
|
20230814,103200,2297978700,30800,30850,30850,30800,115
|
|
20230814,103100,2294432050,30850,30800,30850,30800,70
|
|
20230814,103000,2292275050,30800,30800,30850,30800,304
|
|
20230814,102900,2282910250,30800,30900,30900,30800,1113
|
|
20230814,102800,2248572450,30900,30900,30950,30900,40
|
|
20230814,102700,2247334950,30900,30900,30950,30900,70
|
|
20230814,102600,2245170450,30900,30900,30900,30900,24
|
|
20230814,102500,2244428850,30900,30950,31000,30900,74
|
|
20230814,102400,2242138050,30950,30950,30950,30950,28
|
|
20230814,102300,2241271450,31000,30900,31000,30900,135
|
|
20230814,102200,2237089450,30900,31000,31000,30900,79
|
|
20230814,102100,2234643150,30900,30850,31000,30800,892
|
|
20230814,102000,2207163100,30850,30900,31100,30850,470
|
|
20230814,101900,2192610900,30850,30850,30900,30850,288
|
|
20230814,101800,2183721100,30850,30900,30950,30850,173
|
|
20230814,101700,2178375250,30900,31050,31050,30900,253
|
|
20230814,101600,2170542100,30950,31000,31000,30950,386
|
|
20230814,101500,2158590850,31000,30850,31000,30850,537
|
|
20230814,101400,2141979850,30850,30850,30900,30850,152
|
|
20230814,101300,2137290200,30900,30850,30900,30850,112
|
|
20230814,101200,2133830500,30900,30900,30950,30850,204
|
|
20230814,101100,2127525700,30900,30800,30900,30800,164
|
|
20230814,101000,2122461500,30900,30950,30950,30800,989
|
|
20230814,100900,2091901100,30950,30800,30950,30800,735
|
|
20230814,100800,2069204500,30800,30750,30800,30750,597
|
|
20230814,100700,2050844200,30700,30700,30750,30700,157
|
|
20230814,100600,2046021200,30750,30850,30850,30700,325
|
|
20230814,100500,2036025000,30850,30700,30850,30700,250
|
|
20230814,100400,2028320750,30700,30650,30700,30650,652
|
|
20230814,100300,2008323000,30650,30650,30700,30650,637
|
|
20230814,100200,1988790050,30700,30800,30800,30700,934
|
|
20230814,100100,1960087900,30750,30800,30800,30750,1694
|
|
20230814,100000,1907943500,30850,30850,30900,30800,3459
|
|
20230814,095900,1801320200,30900,31000,31050,30850,3176
|
|
20230814,095800,1702962350,31050,31050,31050,31000,1416
|
|
20230814,095700,1659010450,31050,31100,31150,31050,562
|
|
20230814,095600,1641536500,31100,31100,31150,31100,92
|
|
20230814,095500,1638674000,31100,31150,31150,31100,771
|
|
20230814,095400,1614685950,31100,31200,31200,31100,1017
|
|
20230814,095300,1583011050,31200,31200,31200,31200,91
|
|
20230814,095200,1580171850,31200,31300,31350,31150,576
|
|
20230814,095100,1562174050,31300,31250,31350,31250,222
|
|
20230814,095000,1555231300,31250,31300,31350,31250,847
|
|
20230814,094900,1528718200,31300,31300,31350,31250,242
|
|
20230814,094800,1521143700,31250,31150,31250,31150,400
|
|
20230814,094700,1508673750,31150,31150,31200,31100,230
|
|
20230814,094600,1501512700,31050,31050,31150,31000,1168
|
|
20230814,094500,1465229900,31050,31250,31250,31000,2004
|
|
20230814,094400,1402941250,31250,31350,31350,31250,3337
|
|
20230814,094300,1298492550,31350,31450,31450,31350,1344
|
|
20230814,094200,1256315300,31400,31550,31550,31400,2039
|
|
20230814,094100,1192141250,31550,31550,31600,31500,1930
|
|
20230814,094000,1131289200,31550,31650,31800,31550,1872
|
|
20230814,093900,1072113700,31800,31700,31800,31650,742
|
|
20230814,093800,1048620950,31800,31800,31800,31650,767
|
|
20230814,093700,1024306550,31750,31700,31750,31700,258
|
|
20230814,093600,1016120450,31700,31800,31800,31700,81
|
|
20230814,093500,1013552650,31700,31750,31800,31700,720
|
|
20230814,093400,990704600,31800,31800,31800,31750,50
|
|
20230814,093300,989114650,31800,31800,31950,31750,233
|
|
20230814,093200,981709500,31750,31900,31900,31750,275
|
|
20230814,093100,972957150,31900,31850,31900,31800,472
|
|
20230814,093000,957925950,31900,31900,31950,31900,552
|
|
20230814,092900,940314600,31850,31850,31900,31850,266
|
|
20230814,092800,931836650,31800,31750,31850,31700,269
|
|
20230814,092700,923285500,31700,31650,31750,31600,340
|
|
20230814,092600,912515050,31650,31900,31900,31600,2816
|
|
20230814,092500,823065450,31950,31900,31950,31850,381
|
|
20230814,092400,810911700,31900,32050,32050,31900,4243
|
|
20230814,092300,675203150,32100,32050,32100,32000,1622
|
|
20230814,092200,623213600,32050,32200,32250,32050,3630
|
|
20230814,092100,506573650,32200,32350,32350,32200,150
|
|
20230814,092000,501729050,32350,32250,32350,32200,269
|
|
20230814,091900,493046850,32200,32150,32200,32150,69
|
|
20230814,091800,490828050,32150,32150,32200,32150,302
|
|
20230814,091700,481117250,32150,32250,32300,32150,1995
|
|
20230814,091600,416892400,32250,32200,32300,32150,474
|
|
20230814,091500,401613750,32200,32250,32250,32150,1129
|
|
20230814,091400,365256150,32250,32450,32450,32250,2625
|
|
20230814,091300,280452650,32400,32350,32400,32300,619
|
|
20230814,091200,260439150,32350,32350,32350,32250,542
|
|
20230814,091100,242925500,32450,32400,32450,32350,655
|
|
20230814,091000,221719650,32400,32350,32400,32350,93
|
|
20230814,090900,218709650,32350,32350,32350,32350,93
|
|
20230814,090800,215701100,32350,32450,32450,32350,1544
|
|
20230814,090700,165723450,32400,32500,32500,32400,18
|
|
20230814,090600,165139850,32400,32450,32500,32400,975
|
|
20230814,090500,133534900,32450,32500,32500,32450,316
|
|
20230814,090400,123267100,32500,32550,32550,32500,178
|
|
20230814,090300,117480500,32550,32700,32700,32550,1371
|
|
20230814,090200,72749600,32650,32650,32650,32650,414
|
|
20230814,090100,59232500,32650,32650,32650,32650,0
|
|
20230814,090000,59232500,32650,32900,33000,32600,1803
|