607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190400,24791016250,37300,37300,37300,37300,41179
|
|
20230814,190300,24791016250,37300,37300,37300,37300,0
|
|
20230814,190200,24791016250,37300,37300,37300,37300,0
|
|
20230814,190100,24791016250,37300,37300,37300,37300,0
|
|
20230814,190000,24791016250,37300,37300,37300,37300,0
|
|
20230814,185900,24791016250,37300,37300,37300,37300,0
|
|
20230814,185800,24791016250,37300,37300,37300,37300,0
|
|
20230814,185700,24791016250,37300,37300,37300,37300,0
|
|
20230814,185600,24791016250,37300,37300,37300,37300,0
|
|
20230814,185500,24791016250,37300,37300,37300,37300,0
|
|
20230814,185400,24791016250,37300,37300,37300,37300,0
|
|
20230814,185300,24791016250,37300,37300,37300,37300,0
|
|
20230814,185200,24791016250,37300,37300,37300,37300,0
|
|
20230814,185100,24791016250,37300,37300,37300,37300,0
|
|
20230814,185000,24791016250,37300,37300,37300,37300,0
|
|
20230814,184900,24791016250,37300,37300,37300,37300,0
|
|
20230814,184800,24791016250,37300,37300,37300,37300,0
|
|
20230814,184700,24791016250,37300,37300,37300,37300,0
|
|
20230814,184600,24791016250,37300,37300,37300,37300,0
|
|
20230814,184500,24791016250,37300,37300,37300,37300,0
|
|
20230814,184400,24791016250,37300,37300,37300,37300,0
|
|
20230814,184300,24791016250,37300,37300,37300,37300,0
|
|
20230814,184200,24791016250,37300,37300,37300,37300,0
|
|
20230814,184100,24791016250,37300,37300,37300,37300,0
|
|
20230814,184000,24791016250,37300,37300,37300,37300,0
|
|
20230814,183900,24791016250,37300,37300,37300,37300,0
|
|
20230814,183800,24791016250,37300,37300,37300,37300,0
|
|
20230814,183700,24791016250,37300,37300,37300,37300,0
|
|
20230814,183600,24791016250,37300,37300,37300,37300,0
|
|
20230814,183500,24791016250,37300,37300,37300,37300,0
|
|
20230814,183400,24791016250,37300,37300,37300,37300,41179
|
|
20230814,183300,24791016250,37300,37300,37300,37300,0
|
|
20230814,183200,24791016250,37300,37300,37300,37300,0
|
|
20230814,183100,24791016250,37300,37300,37300,37300,0
|
|
20230814,183000,24791016250,37300,37300,37300,37300,0
|
|
20230814,182900,24791016250,37300,37300,37300,37300,0
|
|
20230814,182800,24791016250,37300,37300,37300,37300,0
|
|
20230814,182700,24791016250,37300,37300,37300,37300,0
|
|
20230814,182600,24791016250,37300,37300,37300,37300,0
|
|
20230814,182500,24791016250,37300,37300,37300,37300,0
|
|
20230814,182400,24791016250,37300,37300,37300,37300,0
|
|
20230814,182300,24791016250,37300,37300,37300,37300,0
|
|
20230814,182200,24791016250,37300,37300,37300,37300,0
|
|
20230814,182100,24791016250,37300,37300,37300,37300,0
|
|
20230814,182000,24791016250,37300,37300,37300,37300,0
|
|
20230814,181900,24791016250,37300,37300,37300,37300,0
|
|
20230814,181800,24791016250,37300,37300,37300,37300,0
|
|
20230814,181700,24791016250,37300,37300,37300,37300,0
|
|
20230814,181600,24791016250,37300,37300,37300,37300,0
|
|
20230814,181500,24791016250,37300,37300,37300,37300,0
|
|
20230814,181400,24791016250,37300,37300,37300,37300,0
|
|
20230814,181300,24791016250,37300,37300,37300,37300,0
|
|
20230814,181200,24791016250,37300,37300,37300,37300,0
|
|
20230814,181100,24791016250,37300,37300,37300,37300,0
|
|
20230814,181000,24791016250,37300,37300,37300,37300,0
|
|
20230814,180900,24791016250,37300,37300,37300,37300,0
|
|
20230814,180800,24791016250,37300,37300,37300,37300,0
|
|
20230814,180700,24791016250,37300,37300,37300,37300,0
|
|
20230814,180600,24791016250,37300,37300,37300,37300,0
|
|
20230814,180500,24791016250,37300,37300,37300,37300,0
|
|
20230814,180400,24791016250,37300,37300,37300,37300,41179
|
|
20230814,180300,24791016250,37300,37300,37300,37300,0
|
|
20230814,180200,24791016250,37300,37300,37300,37300,0
|
|
20230814,180100,24791016250,37300,37300,37300,37300,0
|
|
20230814,180000,24791016250,37300,37300,37300,37300,0
|
|
20230814,175900,24791016250,37300,37300,37300,37300,0
|
|
20230814,175800,24791016250,37300,37300,37300,37300,0
|
|
20230814,175700,24791016250,37300,37300,37300,37300,0
|
|
20230814,175600,24791016250,37300,37300,37300,37300,0
|
|
20230814,175500,24791016250,37300,37300,37300,37300,0
|
|
20230814,175400,24791016250,37300,37300,37300,37300,0
|
|
20230814,175300,24791016250,37300,37300,37300,37300,0
|
|
20230814,175200,24791016250,37300,37300,37300,37300,0
|
|
20230814,175100,24791016250,37300,37300,37300,37300,0
|
|
20230814,175000,24791016250,37300,37300,37300,37300,0
|
|
20230814,174900,24791016250,37300,37300,37300,37300,0
|
|
20230814,174800,24791016250,37300,37300,37300,37300,0
|
|
20230814,174700,24791016250,37300,37300,37300,37300,0
|
|
20230814,174600,24791016250,37300,37300,37300,37300,0
|
|
20230814,174500,24791016250,37300,37300,37300,37300,0
|
|
20230814,174400,24791016250,37300,37300,37300,37300,0
|
|
20230814,174300,24791016250,37300,37300,37300,37300,0
|
|
20230814,174200,24791016250,37300,37300,37300,37300,0
|
|
20230814,174100,24791016250,37300,37300,37300,37300,0
|
|
20230814,174000,24791016250,37300,37300,37300,37300,0
|
|
20230814,173900,24791016250,37300,37300,37300,37300,0
|
|
20230814,173800,24791016250,37300,37300,37300,37300,0
|
|
20230814,173700,24791016250,37300,37300,37300,37300,0
|
|
20230814,173600,24791016250,37300,37300,37300,37300,0
|
|
20230814,173500,24791016250,37300,37300,37300,37300,0
|
|
20230814,173400,24791016250,37300,37300,37300,37300,41179
|
|
20230814,173300,24791016250,37300,37300,37300,37300,0
|
|
20230814,173200,24791016250,37300,37300,37300,37300,0
|
|
20230814,173100,24791016250,37300,37300,37300,37300,0
|
|
20230814,173000,24791016250,37300,37300,37300,37300,0
|
|
20230814,172900,24791016250,37300,37300,37300,37300,0
|
|
20230814,172800,24791016250,37300,37300,37300,37300,0
|
|
20230814,172700,24791016250,37300,37300,37300,37300,0
|
|
20230814,172600,24791016250,37300,37300,37300,37300,0
|
|
20230814,172500,24791016250,37300,37300,37300,37300,0
|
|
20230814,172400,24791016250,37300,37300,37300,37300,0
|
|
20230814,172300,24791016250,37300,37300,37300,37300,0
|
|
20230814,172200,24791016250,37300,37300,37300,37300,0
|
|
20230814,172100,24791016250,37300,37300,37300,37300,0
|
|
20230814,172000,24791016250,37300,37300,37300,37300,0
|
|
20230814,171900,24791016250,37300,37300,37300,37300,0
|
|
20230814,171800,24791016250,37300,37300,37300,37300,0
|
|
20230814,171700,24791016250,37300,37300,37300,37300,0
|
|
20230814,171600,24791016250,37300,37300,37300,37300,0
|
|
20230814,171500,24791016250,37300,37300,37300,37300,0
|
|
20230814,171400,24791016250,37300,37300,37300,37300,0
|
|
20230814,171300,24791016250,37300,37300,37300,37300,0
|
|
20230814,171200,24791016250,37300,37300,37300,37300,0
|
|
20230814,171100,24791016250,37300,37300,37300,37300,0
|
|
20230814,171000,24791016250,37300,37300,37300,37300,0
|
|
20230814,170900,24791016250,37300,37300,37300,37300,0
|
|
20230814,170800,24791016250,37300,37300,37300,37300,0
|
|
20230814,170700,24791016250,37300,37300,37300,37300,0
|
|
20230814,170600,24791016250,37300,37300,37300,37300,0
|
|
20230814,170500,24791016250,37300,37300,37300,37300,0
|
|
20230814,170400,24791016250,37300,37300,37300,37300,41179
|
|
20230814,170300,24791016250,37300,37300,37300,37300,0
|
|
20230814,170200,24791016250,37300,37300,37300,37300,0
|
|
20230814,170100,24791016250,37300,37300,37300,37300,0
|
|
20230814,170000,24791016250,37300,37300,37300,37300,0
|
|
20230814,165900,24791016250,37300,37300,37300,37300,0
|
|
20230814,165800,24791016250,37300,37300,37300,37300,0
|
|
20230814,165700,24791016250,37300,37300,37300,37300,0
|
|
20230814,165600,24791016250,37300,37300,37300,37300,0
|
|
20230814,165500,24791016250,37300,37300,37300,37300,0
|
|
20230814,165400,24791016250,37300,37300,37300,37300,0
|
|
20230814,165300,24791016250,37300,37300,37300,37300,0
|
|
20230814,165200,24791016250,37300,37300,37300,37300,0
|
|
20230814,165100,24791016250,37300,37300,37300,37300,0
|
|
20230814,165000,24791016250,37300,37300,37300,37300,0
|
|
20230814,164900,24791016250,37300,37300,37300,37300,0
|
|
20230814,164800,24791016250,37300,37300,37300,37300,0
|
|
20230814,164700,24791016250,37300,37300,37300,37300,0
|
|
20230814,164600,24791016250,37300,37300,37300,37300,0
|
|
20230814,164500,24791016250,37300,37300,37300,37300,0
|
|
20230814,164400,24791016250,37300,37300,37300,37300,0
|
|
20230814,164300,24791016250,37300,37300,37300,37300,0
|
|
20230814,164200,24791016250,37300,37300,37300,37300,0
|
|
20230814,164100,24791016250,37300,37300,37300,37300,0
|
|
20230814,164000,24791016250,37300,37300,37300,37300,0
|
|
20230814,163900,24791016250,37300,37300,37300,37300,0
|
|
20230814,163800,24791016250,37300,37300,37300,37300,0
|
|
20230814,163700,24791016250,37300,37300,37300,37300,0
|
|
20230814,163600,24791016250,37300,37300,37300,37300,0
|
|
20230814,163500,24791016250,37300,37300,37300,37300,0
|
|
20230814,163400,24791016250,37300,37300,37300,37300,41179
|
|
20230814,163300,24791016250,37300,37300,37300,37300,0
|
|
20230814,163200,24791016250,37300,37300,37300,37300,0
|
|
20230814,163100,24791016250,37300,37300,37300,37300,0
|
|
20230814,163000,24791016250,37300,37300,37300,37300,0
|
|
20230814,162900,24791016250,37300,37300,37300,37300,0
|
|
20230814,162800,24791016250,37300,37300,37300,37300,0
|
|
20230814,162700,24791016250,37300,37300,37300,37300,0
|
|
20230814,162600,24791016250,37300,37300,37300,37300,0
|
|
20230814,162500,24791016250,37300,37300,37300,37300,0
|
|
20230814,162400,24791016250,37300,37300,37300,37300,0
|
|
20230814,162300,24791016250,37300,37300,37300,37300,0
|
|
20230814,162200,24791016250,37300,37300,37300,37300,0
|
|
20230814,162100,24791016250,37300,37300,37300,37300,0
|
|
20230814,162000,24791016250,37300,37300,37300,37300,0
|
|
20230814,161900,24791016250,37300,37300,37300,37300,0
|
|
20230814,161800,24791016250,37300,37300,37300,37300,0
|
|
20230814,161700,24791016250,37300,37300,37300,37300,0
|
|
20230814,161600,24791016250,37300,37300,37300,37300,0
|
|
20230814,161500,24791016250,37300,37300,37300,37300,0
|
|
20230814,161400,24791016250,37300,37300,37300,37300,0
|
|
20230814,161300,24791016250,37300,37300,37300,37300,0
|
|
20230814,161200,24791016250,37300,37300,37300,37300,0
|
|
20230814,161100,24791016250,37300,37300,37300,37300,0
|
|
20230814,161000,24791016250,37300,37300,37300,37300,0
|
|
20230814,160900,24791016250,37300,37300,37300,37300,0
|
|
20230814,160800,24791016250,37300,37300,37300,37300,0
|
|
20230814,160700,24791016250,37300,37300,37300,37300,0
|
|
20230814,160600,24791016250,37300,37300,37300,37300,0
|
|
20230814,160500,24791016250,37300,37300,37300,37300,0
|
|
20230814,160400,24791016250,37300,37300,37300,37300,41179
|
|
20230814,160300,24791016250,37300,37300,37300,37300,0
|
|
20230814,160200,24791016250,37300,37300,37300,37300,0
|
|
20230814,160100,24791016250,37300,37300,37300,37300,0
|
|
20230814,160000,24791016250,37300,37300,37300,37300,0
|
|
20230814,155900,24791016250,37300,37300,37300,37300,0
|
|
20230814,155800,24791016250,37300,37300,37300,37300,0
|
|
20230814,155700,24791016250,37300,37300,37300,37300,0
|
|
20230814,155600,24791016250,37300,37300,37300,37300,0
|
|
20230814,155500,24791016250,37300,37300,37300,37300,0
|
|
20230814,155400,24791016250,37300,37300,37300,37300,0
|
|
20230814,155300,24791016250,37300,37300,37300,37300,0
|
|
20230814,155200,24791016250,37300,37300,37300,37300,0
|
|
20230814,155100,24791016250,37300,37300,37300,37300,0
|
|
20230814,155000,24791016250,37300,37300,37300,37300,0
|
|
20230814,154900,24791016250,37300,37300,37300,37300,0
|
|
20230814,154800,24791016250,37300,37300,37300,37300,0
|
|
20230814,154700,24791016250,37300,37300,37300,37300,0
|
|
20230814,154600,24791016250,37300,37300,37300,37300,0
|
|
20230814,154500,24791016250,37300,37300,37300,37300,0
|
|
20230814,154400,24791016250,37300,37300,37300,37300,0
|
|
20230814,154300,24791016250,37300,37300,37300,37300,0
|
|
20230814,154200,24791016250,37300,37300,37300,37300,0
|
|
20230814,154100,24791016250,37300,37300,37300,37300,0
|
|
20230814,154000,24791016250,37300,37300,37300,37300,0
|
|
20230814,153900,24791016250,37300,37300,37300,37300,0
|
|
20230814,153800,24791016250,37300,37300,37300,37300,0
|
|
20230814,153700,24791016250,37300,37300,37300,37300,0
|
|
20230814,153600,24791016250,37300,37300,37300,37300,0
|
|
20230814,153500,24791016250,37300,37300,37300,37300,0
|
|
20230814,153400,24791016250,37300,37300,37300,37300,41179
|
|
20230814,153300,24791016250,37300,37300,37300,37300,0
|
|
20230814,153200,24791016250,37300,37300,37300,37300,0
|
|
20230814,153100,24791016250,37300,37300,37300,37300,0
|
|
20230814,153000,24791016250,37300,37300,37300,37300,41179
|
|
20230814,152900,23255039550,37300,37300,37300,37300,0
|
|
20230814,152800,23255039550,37300,37300,37300,37300,0
|
|
20230814,152700,23255039550,37300,37300,37300,37300,0
|
|
20230814,152600,23255039550,37300,37300,37300,37300,0
|
|
20230814,152500,23255039550,37300,37300,37300,37300,0
|
|
20230814,152400,23255039550,37300,37300,37300,37300,0
|
|
20230814,152300,23255039550,37300,37300,37300,37300,0
|
|
20230814,152200,23255039550,37300,37300,37300,37300,0
|
|
20230814,152100,23255039550,37300,37300,37300,37300,0
|
|
20230814,152000,23255039550,37300,37300,37300,37300,0
|
|
20230814,151900,23255039550,37300,37300,37300,37250,1470
|
|
20230814,151800,23200233300,37300,37300,37300,37250,1033
|
|
20230814,151700,23161711450,37300,37300,37300,37250,865
|
|
20230814,151600,23129455200,37300,37300,37300,37250,1261
|
|
20230814,151500,23082421650,37300,37300,37300,37250,3134
|
|
20230814,151400,22965630000,37300,37250,37300,37200,3085
|
|
20230814,151300,22850709100,37250,37200,37250,37150,3163
|
|
20230814,151200,22733038900,37200,37200,37200,37150,503
|
|
20230814,151100,22714328350,37200,37250,37250,37150,919
|
|
20230814,151000,22680147350,37250,37150,37250,37100,8180
|
|
20230814,150900,22376011550,37200,37150,37200,37150,489
|
|
20230814,150800,22357839600,37200,37200,37200,37150,721
|
|
20230814,150700,22331048850,37200,37200,37200,37150,984
|
|
20230814,150600,22294487100,37200,37200,37200,37150,3043
|
|
20230814,150500,22181401300,37200,37200,37200,37150,435
|
|
20230814,150400,22165235300,37200,37200,37200,37150,398
|
|
20230814,150300,22150444100,37200,37150,37200,37150,1091
|
|
20230814,150200,22109910600,37150,37150,37200,37150,1618
|
|
20230814,150100,22049798200,37150,37150,37200,37150,490
|
|
20230814,150000,22031589700,37200,37200,37200,37150,1209
|
|
20230814,145900,21986670400,37150,37200,37200,37150,289
|
|
20230814,145800,21975931250,37150,37150,37200,37150,893
|
|
20230814,145700,21942746100,37200,37200,37200,37150,2035
|
|
20230814,145600,21867142300,37200,37150,37200,37150,208
|
|
20230814,145500,21859412400,37200,37150,37200,37150,937
|
|
20230814,145400,21824598500,37200,37200,37200,37150,726
|
|
20230814,145300,21797610700,37150,37200,37200,37150,3207
|
|
20230814,145200,21678467500,37200,37100,37200,37100,1343
|
|
20230814,145100,21628599550,37100,37200,37200,37100,3601
|
|
20230814,145000,21494855050,37150,37150,37200,37150,549
|
|
20230814,144900,21474457300,37150,37150,37200,37150,250
|
|
20230814,144800,21465163850,37200,37150,37200,37150,490
|
|
20230814,144700,21446955600,37200,37200,37200,37150,483
|
|
20230814,144600,21429006000,37200,37150,37200,37150,772
|
|
20230814,144500,21400293200,37150,37250,37250,37150,1111
|
|
20230814,144400,21358983050,37250,37250,37250,37200,653
|
|
20230814,144300,21334689100,37200,37250,37250,37200,4137
|
|
20230814,144200,21180758850,37250,37100,37250,37100,4686
|
|
20230814,144100,21006601400,37150,37000,37200,37000,9705
|
|
20230814,144000,20646881750,37000,37000,37000,36950,528
|
|
20230814,143900,20627364600,37000,37000,37000,36950,1470
|
|
20230814,143800,20573039250,37000,36950,37000,36950,991
|
|
20230814,143700,20536415900,36950,36950,37000,36950,572
|
|
20230814,143600,20515274450,37000,37000,37050,36950,1399
|
|
20230814,143500,20463543350,37050,37000,37050,37000,742
|
|
20230814,143400,20436087700,37050,37050,37050,37000,636
|
|
20230814,143300,20412543800,37000,37000,37050,37000,910
|
|
20230814,143200,20378869750,37050,37050,37050,37000,483
|
|
20230814,143100,20360996550,37000,37050,37050,37000,249
|
|
20230814,143000,20351779150,37050,37050,37050,37000,1139
|
|
20230814,142900,20309631700,37050,37050,37050,37000,429
|
|
20230814,142800,20293756450,37050,37050,37050,37000,301
|
|
20230814,142700,20282617000,37050,37000,37050,37000,364
|
|
20230814,142600,20269144200,37000,37050,37050,37000,484
|
|
20230814,142500,20251233850,37050,37050,37050,37000,253
|
|
20230814,142400,20241870950,37050,37050,37050,37000,989
|
|
20230814,142300,20205270750,37000,37000,37050,37000,300
|
|
20230814,142200,20194166950,37000,37050,37050,37000,676
|
|
20230814,142100,20169150900,37000,37050,37050,37000,1630
|
|
20230814,142000,20108836850,37050,37050,37050,37000,548
|
|
20230814,141900,20088555800,37000,37050,37050,37000,746
|
|
20230814,141800,20060948450,37050,37050,37050,37000,539
|
|
20230814,141700,20040999700,37050,37050,37050,37000,2449
|
|
20230814,141600,19950362800,37000,37050,37050,37000,232
|
|
20230814,141500,19941773950,37000,37000,37050,37000,568
|
|
20230814,141400,19920752050,37000,37000,37050,37000,238
|
|
20230814,141300,19911942000,37000,37050,37050,37000,244
|
|
20230814,141200,19902909500,37050,37000,37050,37000,1198
|
|
20230814,141100,19858577150,37050,37000,37050,37000,131
|
|
20230814,141000,19853726250,37050,37000,37050,37000,1322
|
|
20230814,140900,19804808150,37000,37000,37050,37000,234
|
|
20230814,140800,19796144200,37050,37050,37050,37000,421
|
|
20230814,140700,19780563100,37000,37050,37050,37000,384
|
|
20230814,140600,19766350750,37000,37000,37050,37000,1032
|
|
20230814,140500,19728161500,37050,37050,37100,37000,2459
|
|
20230814,140400,19637069650,37050,37050,37100,37050,1414
|
|
20230814,140300,19584675950,37100,37050,37100,37050,341
|
|
20230814,140200,19572036800,37100,37050,37100,37050,924
|
|
20230814,140100,19537771500,37050,37050,37100,37050,631
|
|
20230814,140000,19514388100,37100,37050,37100,37050,1927
|
|
20230814,135900,19442963500,37050,37050,37100,37050,896
|
|
20230814,135800,19409762000,37050,37100,37100,37050,1510
|
|
20230814,135700,19353812350,37050,37100,37150,37050,3207
|
|
20230814,135600,19234847700,37100,37100,37150,37100,401
|
|
20230814,135500,19219966450,37100,37100,37150,37100,411
|
|
20230814,135400,19204714900,37150,37100,37150,37100,1246
|
|
20230814,135300,19158482550,37100,37100,37150,37100,483
|
|
20230814,135200,19140558300,37100,37200,37200,37100,5504
|
|
20230814,135100,18935945650,37200,37250,37250,37200,565
|
|
20230814,135000,18914917150,37200,37250,37250,37200,851
|
|
20230814,134900,18883247950,37200,37250,37250,37200,370
|
|
20230814,134800,18869481500,37250,37250,37250,37200,391
|
|
20230814,134700,18854932350,37250,37250,37250,37200,302
|
|
20230814,134600,18843694150,37250,37250,37250,37200,320
|
|
20230814,134500,18831787300,37250,37200,37250,37150,2741
|
|
20230814,134400,18729830550,37200,37200,37200,37150,172
|
|
20230814,134300,18723436150,37200,37200,37250,37200,3027
|
|
20230814,134200,18610823900,37250,37250,37250,37200,1900
|
|
20230814,134100,18540130700,37250,37250,37250,37200,334
|
|
20230814,134000,18527692450,37250,37250,37250,37200,438
|
|
20230814,133900,18511384300,37200,37250,37250,37200,387
|
|
20230814,133800,18496980000,37250,37150,37250,37150,4366
|
|
20230814,133700,18334554250,37150,37200,37200,37150,723
|
|
20230814,133600,18307692150,37150,37200,37200,37150,1886
|
|
20230814,133500,18237567800,37200,37200,37200,37150,306
|
|
20230814,133400,18226195000,37200,37200,37200,37150,655
|
|
20230814,133300,18201854850,37150,37200,37200,37150,663
|
|
20230814,133200,18177211900,37200,37200,37200,37150,858
|
|
20230814,133100,18145325950,37200,37200,37200,37150,391
|
|
20230814,133000,18130789750,37200,37200,37200,37150,856
|
|
20230814,132900,18098961700,37200,37200,37200,37150,617
|
|
20230814,132800,18076035550,37150,37200,37200,37150,244
|
|
20230814,132700,18066966650,37200,37150,37200,37150,253
|
|
20230814,132600,18057564750,37200,37200,37200,37150,1655
|
|
20230814,132500,17996075850,37150,37200,37200,37150,304
|
|
20230814,132400,17984774800,37200,37200,37200,37150,207
|
|
20230814,132300,17977078850,37200,37100,37200,37100,2664
|
|
20230814,132200,17878104650,37150,37150,37150,37100,2357
|
|
20230814,132100,17790543200,37150,37150,37150,37100,1338
|
|
20230814,132000,17740873050,37100,37150,37150,37100,342
|
|
20230814,131900,17728179750,37150,37150,37150,37100,259
|
|
20230814,131800,17718567150,37100,37150,37150,37100,934
|
|
20230814,131700,17683911350,37150,37150,37150,37100,226
|
|
20230814,131600,17675518750,37150,37150,37150,37100,129
|
|
20230814,131500,17670726850,37100,37100,37150,37100,347
|
|
20230814,131400,17657849900,37150,37150,37150,37100,226
|
|
20230814,131300,17649459850,37150,37150,37150,37100,269
|
|
20230814,131200,17639473550,37150,37150,37150,37100,119
|
|
20230814,131100,17635056600,37150,37150,37150,37100,386
|
|
20230814,131000,17620719850,37150,37100,37150,37100,623
|
|
20230814,130900,17597602700,37100,37200,37200,37100,556
|
|
20230814,130800,17576949050,37200,37150,37200,37150,251
|
|
20230814,130700,17567620850,37200,37150,37200,37150,2893
|
|
20230814,130600,17460142550,37200,37200,37200,37150,218
|
|
20230814,130500,17452041400,37200,37200,37200,37150,1000
|
|
20230814,130400,17414885250,37150,37200,37200,37150,155
|
|
20230814,130300,17409122500,37200,37200,37200,37150,470
|
|
20230814,130200,17391657300,37200,37200,37200,37150,192
|
|
20230814,130100,17384519650,37200,37200,37200,37150,231
|
|
20230814,130000,17375929300,37200,37150,37200,37150,168
|
|
20230814,125900,17369684300,37200,37200,37200,37150,1265
|
|
20230814,125800,17322661300,37200,37200,37200,37150,258
|
|
20230814,125700,17313069800,37200,37150,37200,37150,247
|
|
20230814,125600,17303891500,37200,37200,37200,37150,344
|
|
20230814,125500,17291108800,37200,37150,37200,37150,753
|
|
20230814,125400,17263126750,37200,37200,37200,37150,333
|
|
20230814,125300,17250753350,37200,37200,37200,37150,2145
|
|
20230814,125200,17171013650,37200,37150,37200,37150,230
|
|
20230814,125100,17162464700,37200,37200,37200,37150,1015
|
|
20230814,125000,17124738750,37200,37200,37200,37150,198
|
|
20230814,124900,17117380050,37200,37150,37200,37150,1618
|
|
20230814,124800,17057265350,37200,37200,37200,37150,188
|
|
20230814,124700,17050277450,37200,37200,37200,37150,384
|
|
20230814,124600,17036008500,37200,37200,37200,37150,150
|
|
20230814,124500,17030430600,37200,37200,37200,37150,598
|
|
20230814,124400,17008210900,37150,37150,37200,37050,2327
|
|
20230814,124300,16921828550,37200,37150,37200,37100,1216
|
|
20230814,124200,16876650000,37100,37100,37150,37100,162
|
|
20230814,124100,16870634700,37100,37150,37150,37100,940
|
|
20230814,124000,16835752750,37100,37150,37200,37100,1629
|
|
20230814,123900,16775243400,37150,37250,37250,37100,6542
|
|
20230814,123800,16532104650,37200,37250,37250,37200,400
|
|
20230814,123700,16517215750,37250,37250,37250,37200,418
|
|
20230814,123600,16501647200,37250,37250,37250,37200,396
|
|
20230814,123500,16486900650,37250,37250,37250,37200,169
|
|
20230814,123400,16480609850,37250,37250,37250,37200,379
|
|
20230814,123300,16466505400,37200,37250,37250,37200,339
|
|
20230814,123200,16453890800,37200,37250,37250,37200,123
|
|
20230814,123100,16449313100,37250,37250,37250,37200,182
|
|
20230814,123000,16442537100,37200,37200,37250,37200,531
|
|
20230814,122900,16422774700,37200,37200,37250,37200,128
|
|
20230814,122800,16418009300,37200,37300,37300,37200,2944
|
|
20230814,122700,16308401950,37300,37300,37300,37250,180
|
|
20230814,122600,16301692450,37250,37300,37300,37250,675
|
|
20230814,122500,16276542200,37300,37300,37300,37250,458
|
|
20230814,122400,16259469850,37300,37300,37300,37250,632
|
|
20230814,122300,16235911800,37300,37250,37300,37250,1448
|
|
20230814,122200,16181962800,37250,37300,37300,37250,955
|
|
20230814,122100,16146378200,37300,37300,37300,37250,658
|
|
20230814,122000,16121836150,37250,37300,37300,37250,338
|
|
20230814,121900,16109234800,37250,37300,37300,37250,1295
|
|
20230814,121800,16060974950,37300,37300,37300,37250,291
|
|
20230814,121700,16050124400,37300,37300,37300,37250,415
|
|
20230814,121600,16034650500,37300,37300,37300,37250,609
|
|
20230814,121500,16011942250,37250,37250,37300,37250,443
|
|
20230814,121400,15995426900,37300,37300,37300,37250,254
|
|
20230814,121300,15985953450,37300,37300,37300,37250,695
|
|
20230814,121200,15960045250,37300,37250,37300,37200,3320
|
|
20230814,121100,15836335150,37250,37250,37250,37200,874
|
|
20230814,121000,15803797550,37250,37250,37250,37200,708
|
|
20230814,120900,15777449250,37250,37250,37250,37200,868
|
|
20230814,120800,15745119200,37250,37250,37250,37200,1649
|
|
20230814,120700,15683723900,37250,37250,37250,37200,306
|
|
20230814,120600,15672338000,37200,37250,37250,37200,2572
|
|
20230814,120500,15576650250,37250,37250,37250,37200,1398
|
|
20230814,120400,15524628750,37200,37250,37250,37200,239
|
|
20230814,120300,15515730850,37250,37250,37250,37200,328
|
|
20230814,120200,15503519300,37250,37250,37250,37200,88
|
|
20230814,120100,15500242850,37250,37250,37250,37200,255
|
|
20230814,120000,15490753100,37250,37250,37250,37200,123
|
|
20230814,115900,15486171450,37250,37300,37300,37200,1808
|
|
20230814,115800,15418823650,37250,37300,37300,37250,1410
|
|
20230814,115700,15366292650,37300,37300,37300,37250,598
|
|
20230814,115600,15343995750,37250,37300,37300,37250,531
|
|
20230814,115500,15324198950,37250,37250,37300,37250,239
|
|
20230814,115400,15315286500,37250,37300,37300,37250,483
|
|
20230814,115300,15297278300,37250,37300,37300,37250,348
|
|
20230814,115200,15284302100,37300,37300,37300,37250,1427
|
|
20230814,115100,15231134350,37300,37300,37300,37250,308
|
|
20230814,115000,15219655200,37300,37300,37300,37250,381
|
|
20230814,114900,15205453100,37300,37250,37300,37250,771
|
|
20230814,114800,15176723500,37300,37300,37300,37250,703
|
|
20230814,114700,15150520000,37300,37300,37300,37250,1661
|
|
20230814,114600,15088576350,37300,37300,37300,37250,1209
|
|
20230814,114500,15043525750,37300,37250,37300,37200,2616
|
|
20230814,114400,14946075150,37250,37250,37250,37200,461
|
|
20230814,114300,14928905150,37250,37250,37250,37200,834
|
|
20230814,114200,14897857150,37250,37250,37250,37200,423
|
|
20230814,114100,14882109450,37250,37150,37250,37150,4390
|
|
20230814,114000,14718801900,37150,37150,37150,37100,1020
|
|
20230814,113900,14680939200,37150,37150,37150,37100,1008
|
|
20230814,113800,14643498050,37150,37150,37150,37100,602
|
|
20230814,113700,14621147250,37100,37150,37150,37100,324
|
|
20230814,113600,14609119100,37150,37200,37200,37100,2575
|
|
20230814,113500,14513568050,37150,37150,37300,37100,3945
|
|
20230814,113400,14366788250,37150,37150,37150,37100,377
|
|
20230814,113300,14352783550,37150,37050,37150,37000,1824
|
|
20230814,113200,14285101700,37050,36950,37050,36800,15631
|
|
20230814,113100,13707984350,36900,36950,36950,36900,1097
|
|
20230814,113000,13667500350,36900,36900,36950,36900,234
|
|
20230814,112900,13658860600,36900,36900,36950,36900,1345
|
|
20230814,112800,13609225150,36900,36900,36950,36900,2156
|
|
20230814,112700,13529665950,36900,36950,36950,36900,2230
|
|
20230814,112600,13447358400,36900,36950,37000,36900,4012
|
|
20230814,112500,13299131350,37000,37000,37000,36950,363
|
|
20230814,112400,13285715300,36950,37000,37000,36950,549
|
|
20230814,112300,13265425950,37000,37000,37000,36950,911
|
|
20230814,112200,13231758250,37000,36950,37000,36950,1595
|
|
20230814,112100,13172819100,36950,37000,37000,36950,3776
|
|
20230814,112000,13033292400,37000,36950,37000,36950,874
|
|
20230814,111900,13000982950,36950,37000,37000,36950,1349
|
|
20230814,111800,12951132250,37000,37000,37000,36950,2150
|
|
20230814,111700,12871670150,36950,36950,37000,36950,939
|
|
20230814,111600,12836968400,36950,37050,37050,36950,6563
|
|
20230814,111500,12594165500,37050,37050,37050,37000,679
|
|
20230814,111400,12569036100,37050,37050,37050,37000,3647
|
|
20230814,111300,12433940900,37000,37050,37100,37000,4867
|
|
20230814,111200,12253631800,37100,37100,37100,37050,792
|
|
20230814,111100,12224269400,37050,37100,37100,37050,731
|
|
20230814,111000,12197180050,37050,37150,37150,37050,852
|
|
20230814,110900,12165573100,37100,37150,37150,37100,1217
|
|
20230814,110800,12120419400,37150,37150,37150,37100,1068
|
|
20230814,110700,12080774450,37100,37100,37150,37100,678
|
|
20230814,110600,12055617350,37100,37150,37150,37100,1523
|
|
20230814,110500,11999110350,37100,37100,37150,37100,895
|
|
20230814,110400,11965901100,37100,37100,37150,37100,734
|
|
20230814,110300,11938665000,37100,37150,37200,37100,4393
|
|
20230814,110200,11775597000,37200,37200,37200,37150,589
|
|
20230814,110100,11753709200,37200,37200,37250,37150,2586
|
|
20230814,110000,11657549850,37200,37200,37250,37200,1292
|
|
20230814,105900,11609483850,37300,37250,37300,37250,2855
|
|
20230814,105800,11503129200,37300,37300,37300,37250,684
|
|
20230814,105700,11477647250,37300,37350,37350,37200,1643
|
|
20230814,105600,11416394750,37300,37400,37400,37300,2120
|
|
20230814,105500,11337215550,37400,37400,37400,37350,99
|
|
20230814,105400,11333515150,37350,37400,37450,37350,4600
|
|
20230814,105300,11161484950,37400,37450,37500,37400,1529
|
|
20230814,105200,11104220750,37500,37500,37500,37450,945
|
|
20230814,105100,11068825800,37500,37350,37500,37350,6202
|
|
20230814,105000,10836865050,37400,37400,37400,37350,1003
|
|
20230814,104900,10799386850,37400,37450,37500,37350,9732
|
|
20230814,104800,10434614500,37450,37450,37500,37450,590
|
|
20230814,104700,10412503500,37500,37400,37500,37350,5522
|
|
20230814,104600,10205848800,37400,37400,37400,37350,417
|
|
20230814,104500,10190260550,37350,37400,37400,37350,1397
|
|
20230814,104400,10138077100,37400,37300,37400,37250,1561
|
|
20230814,104300,10079849650,37300,37250,37300,37200,1489
|
|
20230814,104200,10024365400,37250,37200,37250,37150,1829
|
|
20230814,104100,9956325950,37200,37200,37200,37150,521
|
|
20230814,104000,9936954650,37200,37200,37200,37150,1985
|
|
20230814,103900,9863202300,37200,37300,37300,37200,4052
|
|
20230814,103800,9712336250,37250,37300,37300,37250,535
|
|
20230814,103700,9692392050,37300,37300,37300,37250,702
|
|
20230814,103600,9666232750,37300,37300,37300,37250,623
|
|
20230814,103500,9643008350,37300,37300,37300,37250,259
|
|
20230814,103400,9633349100,37300,37250,37300,37250,1586
|
|
20230814,103300,9574256400,37300,37250,37300,37250,495
|
|
20230814,103200,9555799700,37250,37300,37300,37250,380
|
|
20230814,103100,9541629450,37300,37300,37300,37250,609
|
|
20230814,103000,9518923450,37250,37300,37300,37250,469
|
|
20230814,102900,9501439350,37300,37250,37300,37250,1870
|
|
20230814,102800,9431773100,37300,37300,37300,37250,1073
|
|
20230814,102700,9391750750,37300,37250,37300,37250,701
|
|
20230814,102600,9365606450,37300,37250,37300,37200,2186
|
|
20230814,102500,9284171350,37250,37200,37250,37150,4427
|
|
20230814,102400,9119479450,37200,37200,37200,37150,615
|
|
20230814,102300,9096623150,37200,37200,37200,37150,284
|
|
20230814,102200,9086066650,37200,37200,37200,37150,171
|
|
20230814,102100,9079705600,37150,37200,37200,37150,508
|
|
20230814,102000,9060825500,37200,37150,37200,37150,1050
|
|
20230814,101900,9021772300,37200,37300,37300,37150,2777
|
|
20230814,101800,8918373950,37300,37300,37300,37250,366
|
|
20230814,101700,8904732500,37300,37300,37300,37250,372
|
|
20230814,101600,8890872050,37300,37150,37400,37100,13757
|
|
20230814,101500,8378801800,37100,37150,37150,37100,1120
|
|
20230814,101400,8337236900,37150,37150,37150,37100,523
|
|
20230814,101300,8317833400,37150,37150,37150,37100,308
|
|
20230814,101200,8306392600,37100,37100,37150,37100,398
|
|
20230814,101100,8291622450,37100,37100,37150,37100,396
|
|
20230814,101000,8276926650,37100,37150,37150,37100,232
|
|
20230814,100900,8268319100,37100,37100,37150,37100,740
|
|
20230814,100800,8240860450,37100,37150,37150,37100,662
|
|
20230814,100700,8216299700,37100,37100,37150,37100,615
|
|
20230814,100600,8193475700,37100,37100,37150,37100,460
|
|
20230814,100500,8176404700,37150,37100,37150,37050,2377
|
|
20230814,100400,8088210900,37100,37200,37200,37100,1054
|
|
20230814,100300,8049103800,37150,37250,37250,37150,1854
|
|
20230814,100200,7980161800,37200,37300,37300,37200,1620
|
|
20230814,100100,7919817400,37250,37300,37300,37250,480
|
|
20230814,100000,7901929600,37300,37350,37350,37250,667
|
|
20230814,095900,7877050150,37300,37250,37300,37250,3839
|
|
20230814,095800,7733869000,37250,37250,37300,37250,886
|
|
20230814,095700,7700862800,37250,37300,37350,37250,976
|
|
20230814,095600,7664462600,37300,37300,37350,37300,2169
|
|
20230814,095500,7583557700,37300,37350,37400,37300,2837
|
|
20230814,095400,7477601450,37350,37400,37400,37350,789
|
|
20230814,095300,7448126650,37350,37400,37400,37350,671
|
|
20230814,095200,7423059550,37400,37400,37400,37350,1357
|
|
20230814,095100,7372347650,37350,37300,37400,37300,2672
|
|
20230814,095000,7272544600,37350,37300,37350,37300,1766
|
|
20230814,094900,7206664900,37300,37350,37350,37300,547
|
|
20230814,094800,7186235850,37300,37350,37350,37300,140
|
|
20230814,094700,7181012500,37300,37300,37350,37250,2227
|
|
20230814,094600,7097940850,37250,37250,37300,37200,1518
|
|
20230814,094500,7041382450,37200,37050,37300,37050,7016
|
|
20230814,094400,6781140650,37050,37150,37150,37050,1629
|
|
20230814,094300,6720719850,37150,37200,37200,37100,1585
|
|
20230814,094200,6661846550,37200,37100,37200,37100,2680
|
|
20230814,094100,6562282150,37100,37150,37200,37050,4848
|
|
20230814,094000,6382327100,37150,37200,37250,37150,4045
|
|
20230814,093900,6231846650,37250,37200,37250,37200,248
|
|
20230814,093800,6222615750,37300,37300,37300,37200,2579
|
|
20230814,093700,6126526250,37300,37200,37300,37200,1101
|
|
20230814,093600,6085492850,37250,37300,37300,37200,687
|
|
20230814,093500,6059903400,37200,37200,37250,37200,1526
|
|
20230814,093400,6003113100,37200,37450,37450,37100,11367
|
|
20230814,093300,5579498250,37450,37650,37650,37450,6191
|
|
20230814,093200,5346947850,37600,37650,37650,37600,2278
|
|
20230814,093100,5261215200,37600,37650,37650,37600,950
|
|
20230814,093000,5225466850,37650,37650,37650,37600,1867
|
|
20230814,092900,5155216250,37650,37650,37650,37600,2479
|
|
20230814,092800,5061885850,37650,37650,37650,37600,3828
|
|
20230814,092700,4917768600,37650,37550,37650,37550,3933
|
|
20230814,092600,4769870100,37600,37600,37600,37550,2194
|
|
20230814,092500,4687436200,37600,37550,37650,37550,4257
|
|
20230814,092400,4527356100,37550,37550,37600,37500,3625
|
|
20230814,092300,4391168600,37500,37350,37500,37300,4120
|
|
20230814,092200,4237088700,37300,37400,37400,37300,1623
|
|
20230814,092100,4176472550,37400,37350,37400,37350,830
|
|
20230814,092000,4145447500,37400,37550,37550,37350,5362
|
|
20230814,091900,3944815250,37550,37600,37650,37500,6943
|
|
20230814,091800,3683835700,37650,37500,37650,37450,7194
|
|
20230814,091700,3413629050,37500,37450,37500,37400,4984
|
|
20230814,091600,3226994500,37450,37350,37450,37300,6253
|
|
20230814,091500,2993212750,37350,37100,37350,37100,5312
|
|
20230814,091400,2795587150,37100,37250,37250,37100,8176
|
|
20230814,091300,2491398900,37300,37350,37450,37250,7767
|
|
20230814,091200,2201089550,37350,37300,37350,37300,3207
|
|
20230814,091100,2081351900,37300,37300,37300,37200,4155
|
|
20230814,091000,1926457250,37300,37300,37350,37200,3279
|
|
20230814,090900,1804225750,37300,37050,37300,37050,9092
|
|
20230814,090800,1466705750,37050,37050,37050,36950,2290
|
|
20230814,090700,1381963450,37050,37000,37050,36950,990
|
|
20230814,090600,1345336350,36950,37000,37050,36950,4089
|
|
20230814,090500,1194047850,37000,37050,37050,36950,2493
|
|
20230814,090400,1101820000,37000,37000,37050,37000,3362
|
|
20230814,090300,977418100,37000,37100,37300,37000,7178
|
|
20230814,090200,710870900,37000,36950,37050,36900,3467
|
|
20230814,090100,582581550,37000,36750,37100,36750,4096
|
|
20230814,090000,431586450,36750,37000,37050,36750,10795
|