674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201100,3887038300,60000,60000,60000,60000,861
|
|
20230801,201000,3887038300,60000,60000,60000,60000,0
|
|
20230801,200900,3887038300,60000,60000,60000,60000,0
|
|
20230801,200800,3887038300,60000,60000,60000,60000,0
|
|
20230801,200700,3887038300,60000,60000,60000,60000,0
|
|
20230801,200600,3887038300,60000,60000,60000,60000,0
|
|
20230801,200500,3887038300,60000,60000,60000,60000,0
|
|
20230801,200400,3887038300,60000,60000,60000,60000,0
|
|
20230801,200300,3887038300,60000,60000,60000,60000,0
|
|
20230801,200200,3887038300,60000,60000,60000,60000,0
|
|
20230801,200100,3887038300,60000,60000,60000,60000,0
|
|
20230801,200000,3887038300,60000,60000,60000,60000,0
|
|
20230801,195900,3887038300,60000,60000,60000,60000,0
|
|
20230801,195800,3887038300,60000,60000,60000,60000,0
|
|
20230801,195700,3887038300,60000,60000,60000,60000,0
|
|
20230801,195600,3887038300,60000,60000,60000,60000,0
|
|
20230801,195500,3887038300,60000,60000,60000,60000,0
|
|
20230801,195400,3887038300,60000,60000,60000,60000,0
|
|
20230801,195300,3887038300,60000,60000,60000,60000,0
|
|
20230801,195200,3887038300,60000,60000,60000,60000,0
|
|
20230801,195100,3887038300,60000,60000,60000,60000,0
|
|
20230801,195000,3887038300,60000,60000,60000,60000,0
|
|
20230801,194900,3887038300,60000,60000,60000,60000,0
|
|
20230801,194800,3887038300,60000,60000,60000,60000,0
|
|
20230801,194700,3887038300,60000,60000,60000,60000,0
|
|
20230801,194600,3887038300,60000,60000,60000,60000,0
|
|
20230801,194500,3887038300,60000,60000,60000,60000,0
|
|
20230801,194400,3887038300,60000,60000,60000,60000,0
|
|
20230801,194300,3887038300,60000,60000,60000,60000,0
|
|
20230801,194200,3887038300,60000,60000,60000,60000,0
|
|
20230801,194100,3887038300,60000,60000,60000,60000,861
|
|
20230801,194000,3887038300,60000,60000,60000,60000,0
|
|
20230801,193900,3887038300,60000,60000,60000,60000,0
|
|
20230801,193800,3887038300,60000,60000,60000,60000,0
|
|
20230801,193700,3887038300,60000,60000,60000,60000,0
|
|
20230801,193600,3887038300,60000,60000,60000,60000,0
|
|
20230801,193500,3887038300,60000,60000,60000,60000,0
|
|
20230801,193400,3887038300,60000,60000,60000,60000,0
|
|
20230801,193300,3887038300,60000,60000,60000,60000,0
|
|
20230801,193200,3887038300,60000,60000,60000,60000,0
|
|
20230801,193100,3887038300,60000,60000,60000,60000,0
|
|
20230801,193000,3887038300,60000,60000,60000,60000,0
|
|
20230801,192900,3887038300,60000,60000,60000,60000,0
|
|
20230801,192800,3887038300,60000,60000,60000,60000,0
|
|
20230801,192700,3887038300,60000,60000,60000,60000,0
|
|
20230801,192600,3887038300,60000,60000,60000,60000,0
|
|
20230801,192500,3887038300,60000,60000,60000,60000,0
|
|
20230801,192400,3887038300,60000,60000,60000,60000,0
|
|
20230801,192300,3887038300,60000,60000,60000,60000,0
|
|
20230801,192200,3887038300,60000,60000,60000,60000,0
|
|
20230801,192100,3887038300,60000,60000,60000,60000,0
|
|
20230801,192000,3887038300,60000,60000,60000,60000,0
|
|
20230801,191900,3887038300,60000,60000,60000,60000,0
|
|
20230801,191800,3887038300,60000,60000,60000,60000,0
|
|
20230801,191700,3887038300,60000,60000,60000,60000,0
|
|
20230801,191600,3887038300,60000,60000,60000,60000,0
|
|
20230801,191500,3887038300,60000,60000,60000,60000,0
|
|
20230801,191400,3887038300,60000,60000,60000,60000,0
|
|
20230801,191300,3887038300,60000,60000,60000,60000,0
|
|
20230801,191200,3887038300,60000,60000,60000,60000,0
|
|
20230801,191100,3887038300,60000,60000,60000,60000,861
|
|
20230801,191000,3887038300,60000,60000,60000,60000,0
|
|
20230801,190900,3887038300,60000,60000,60000,60000,0
|
|
20230801,190800,3887038300,60000,60000,60000,60000,0
|
|
20230801,190700,3887038300,60000,60000,60000,60000,0
|
|
20230801,190600,3887038300,60000,60000,60000,60000,0
|
|
20230801,190500,3887038300,60000,60000,60000,60000,0
|
|
20230801,190400,3887038300,60000,60000,60000,60000,0
|
|
20230801,190300,3887038300,60000,60000,60000,60000,0
|
|
20230801,190200,3887038300,60000,60000,60000,60000,0
|
|
20230801,190100,3887038300,60000,60000,60000,60000,0
|
|
20230801,190000,3887038300,60000,60000,60000,60000,0
|
|
20230801,185900,3887038300,60000,60000,60000,60000,0
|
|
20230801,185800,3887038300,60000,60000,60000,60000,0
|
|
20230801,185700,3887038300,60000,60000,60000,60000,0
|
|
20230801,185600,3887038300,60000,60000,60000,60000,0
|
|
20230801,185500,3887038300,60000,60000,60000,60000,0
|
|
20230801,185400,3887038300,60000,60000,60000,60000,0
|
|
20230801,185300,3887038300,60000,60000,60000,60000,0
|
|
20230801,185200,3887038300,60000,60000,60000,60000,0
|
|
20230801,185100,3887038300,60000,60000,60000,60000,0
|
|
20230801,185000,3887038300,60000,60000,60000,60000,0
|
|
20230801,184900,3887038300,60000,60000,60000,60000,0
|
|
20230801,184800,3887038300,60000,60000,60000,60000,0
|
|
20230801,184700,3887038300,60000,60000,60000,60000,0
|
|
20230801,184600,3887038300,60000,60000,60000,60000,0
|
|
20230801,184500,3887038300,60000,60000,60000,60000,0
|
|
20230801,184400,3887038300,60000,60000,60000,60000,0
|
|
20230801,184300,3887038300,60000,60000,60000,60000,0
|
|
20230801,184200,3887038300,60000,60000,60000,60000,0
|
|
20230801,184100,3887038300,60000,60000,60000,60000,861
|
|
20230801,184000,3887038300,60000,60000,60000,60000,0
|
|
20230801,183900,3887038300,60000,60000,60000,60000,0
|
|
20230801,183800,3887038300,60000,60000,60000,60000,0
|
|
20230801,183700,3887038300,60000,60000,60000,60000,0
|
|
20230801,183600,3887038300,60000,60000,60000,60000,0
|
|
20230801,183500,3887038300,60000,60000,60000,60000,0
|
|
20230801,183400,3887038300,60000,60000,60000,60000,0
|
|
20230801,183300,3887038300,60000,60000,60000,60000,0
|
|
20230801,183200,3887038300,60000,60000,60000,60000,0
|
|
20230801,183100,3887038300,60000,60000,60000,60000,0
|
|
20230801,183000,3887038300,60000,60000,60000,60000,0
|
|
20230801,182900,3887038300,60000,60000,60000,60000,0
|
|
20230801,182800,3887038300,60000,60000,60000,60000,0
|
|
20230801,182700,3887038300,60000,60000,60000,60000,0
|
|
20230801,182600,3887038300,60000,60000,60000,60000,0
|
|
20230801,182500,3887038300,60000,60000,60000,60000,0
|
|
20230801,182400,3887038300,60000,60000,60000,60000,0
|
|
20230801,182300,3887038300,60000,60000,60000,60000,0
|
|
20230801,182200,3887038300,60000,60000,60000,60000,0
|
|
20230801,182100,3887038300,60000,60000,60000,60000,0
|
|
20230801,182000,3887038300,60000,60000,60000,60000,0
|
|
20230801,181900,3887038300,60000,60000,60000,60000,0
|
|
20230801,181800,3887038300,60000,60000,60000,60000,0
|
|
20230801,181700,3887038300,60000,60000,60000,60000,0
|
|
20230801,181600,3887038300,60000,60000,60000,60000,0
|
|
20230801,181500,3887038300,60000,60000,60000,60000,0
|
|
20230801,181400,3887038300,60000,60000,60000,60000,0
|
|
20230801,181300,3887038300,60000,60000,60000,60000,0
|
|
20230801,181200,3887038300,60000,60000,60000,60000,0
|
|
20230801,181100,3887038300,60000,60000,60000,60000,861
|
|
20230801,181000,3887038300,60000,60000,60000,60000,0
|
|
20230801,180900,3887038300,60000,60000,60000,60000,0
|
|
20230801,180800,3887038300,60000,60000,60000,60000,0
|
|
20230801,180700,3887038300,60000,60000,60000,60000,0
|
|
20230801,180600,3887038300,60000,60000,60000,60000,0
|
|
20230801,180500,3887038300,60000,60000,60000,60000,0
|
|
20230801,180400,3887038300,60000,60000,60000,60000,0
|
|
20230801,180300,3887038300,60000,60000,60000,60000,0
|
|
20230801,180200,3887038300,60000,60000,60000,60000,0
|
|
20230801,180100,3887038300,60000,60000,60000,60000,0
|
|
20230801,180000,3887038300,60000,60000,60000,60000,0
|
|
20230801,175900,3887038300,60000,60000,60000,60000,0
|
|
20230801,175800,3887038300,60000,60000,60000,60000,0
|
|
20230801,175700,3887038300,60000,60000,60000,60000,0
|
|
20230801,175600,3887038300,60000,60000,60000,60000,0
|
|
20230801,175500,3887038300,60000,60000,60000,60000,0
|
|
20230801,175400,3887038300,60000,60000,60000,60000,0
|
|
20230801,175300,3887038300,60000,60000,60000,60000,0
|
|
20230801,175200,3887038300,60000,60000,60000,60000,0
|
|
20230801,175100,3887038300,60000,60000,60000,60000,0
|
|
20230801,175000,3887038300,60000,60000,60000,60000,0
|
|
20230801,174900,3887038300,60000,60000,60000,60000,0
|
|
20230801,174800,3887038300,60000,60000,60000,60000,0
|
|
20230801,174700,3887038300,60000,60000,60000,60000,0
|
|
20230801,174600,3887038300,60000,60000,60000,60000,0
|
|
20230801,174500,3887038300,60000,60000,60000,60000,0
|
|
20230801,174400,3887038300,60000,60000,60000,60000,0
|
|
20230801,174300,3887038300,60000,60000,60000,60000,0
|
|
20230801,174200,3887038300,60000,60000,60000,60000,0
|
|
20230801,174100,3887038300,60000,60000,60000,60000,861
|
|
20230801,174000,3887038300,60000,60000,60000,60000,0
|
|
20230801,173900,3887038300,60000,60000,60000,60000,0
|
|
20230801,173800,3887038300,60000,60000,60000,60000,0
|
|
20230801,173700,3887038300,60000,60000,60000,60000,0
|
|
20230801,173600,3887038300,60000,60000,60000,60000,0
|
|
20230801,173500,3887038300,60000,60000,60000,60000,0
|
|
20230801,173400,3887038300,60000,60000,60000,60000,0
|
|
20230801,173300,3887038300,60000,60000,60000,60000,0
|
|
20230801,173200,3887038300,60000,60000,60000,60000,0
|
|
20230801,173100,3887038300,60000,60000,60000,60000,0
|
|
20230801,173000,3887038300,60000,60000,60000,60000,0
|
|
20230801,172900,3887038300,60000,60000,60000,60000,0
|
|
20230801,172800,3887038300,60000,60000,60000,60000,0
|
|
20230801,172700,3887038300,60000,60000,60000,60000,0
|
|
20230801,172600,3887038300,60000,60000,60000,60000,0
|
|
20230801,172500,3887038300,60000,60000,60000,60000,0
|
|
20230801,172400,3887038300,60000,60000,60000,60000,0
|
|
20230801,172300,3887038300,60000,60000,60000,60000,0
|
|
20230801,172200,3887038300,60000,60000,60000,60000,0
|
|
20230801,172100,3887038300,60000,60000,60000,60000,0
|
|
20230801,172000,3887038300,60000,60000,60000,60000,0
|
|
20230801,171900,3887038300,60000,60000,60000,60000,0
|
|
20230801,171800,3887038300,60000,60000,60000,60000,0
|
|
20230801,171700,3887038300,60000,60000,60000,60000,0
|
|
20230801,171600,3887038300,60000,60000,60000,60000,0
|
|
20230801,171500,3887038300,60000,60000,60000,60000,0
|
|
20230801,171400,3887038300,60000,60000,60000,60000,0
|
|
20230801,171300,3887038300,60000,60000,60000,60000,0
|
|
20230801,171200,3887038300,60000,60000,60000,60000,0
|
|
20230801,171100,3887038300,60000,60000,60000,60000,861
|
|
20230801,171000,3887038300,60000,60000,60000,60000,0
|
|
20230801,170900,3887038300,60000,60000,60000,60000,0
|
|
20230801,170800,3887038300,60000,60000,60000,60000,0
|
|
20230801,170700,3887038300,60000,60000,60000,60000,0
|
|
20230801,170600,3887038300,60000,60000,60000,60000,0
|
|
20230801,170500,3887038300,60000,60000,60000,60000,0
|
|
20230801,170400,3887038300,60000,60000,60000,60000,0
|
|
20230801,170300,3887038300,60000,60000,60000,60000,0
|
|
20230801,170200,3887038300,60000,60000,60000,60000,0
|
|
20230801,170100,3887038300,60000,60000,60000,60000,0
|
|
20230801,170000,3887038300,60000,60000,60000,60000,0
|
|
20230801,165900,3887038300,60000,60000,60000,60000,0
|
|
20230801,165800,3887038300,60000,60000,60000,60000,0
|
|
20230801,165700,3887038300,60000,60000,60000,60000,0
|
|
20230801,165600,3887038300,60000,60000,60000,60000,0
|
|
20230801,165500,3887038300,60000,60000,60000,60000,0
|
|
20230801,165400,3887038300,60000,60000,60000,60000,0
|
|
20230801,165300,3887038300,60000,60000,60000,60000,0
|
|
20230801,165200,3887038300,60000,60000,60000,60000,0
|
|
20230801,165100,3887038300,60000,60000,60000,60000,0
|
|
20230801,165000,3887038300,60000,60000,60000,60000,0
|
|
20230801,164900,3887038300,60000,60000,60000,60000,0
|
|
20230801,164800,3887038300,60000,60000,60000,60000,0
|
|
20230801,164700,3887038300,60000,60000,60000,60000,0
|
|
20230801,164600,3887038300,60000,60000,60000,60000,0
|
|
20230801,164500,3887038300,60000,60000,60000,60000,0
|
|
20230801,164400,3887038300,60000,60000,60000,60000,0
|
|
20230801,164300,3887038300,60000,60000,60000,60000,0
|
|
20230801,164200,3887038300,60000,60000,60000,60000,0
|
|
20230801,164100,3887038300,60000,60000,60000,60000,861
|
|
20230801,164000,3887038300,60000,60000,60000,60000,0
|
|
20230801,163900,3887038300,60000,60000,60000,60000,0
|
|
20230801,163800,3887038300,60000,60000,60000,60000,0
|
|
20230801,163700,3887038300,60000,60000,60000,60000,0
|
|
20230801,163600,3887038300,60000,60000,60000,60000,0
|
|
20230801,163500,3887038300,60000,60000,60000,60000,0
|
|
20230801,163400,3887038300,60000,60000,60000,60000,0
|
|
20230801,163300,3887038300,60000,60000,60000,60000,0
|
|
20230801,163200,3887038300,60000,60000,60000,60000,0
|
|
20230801,163100,3887038300,60000,60000,60000,60000,0
|
|
20230801,163000,3887038300,60000,60000,60000,60000,0
|
|
20230801,162900,3887038300,60000,60000,60000,60000,0
|
|
20230801,162800,3887038300,60000,60000,60000,60000,0
|
|
20230801,162700,3887038300,60000,60000,60000,60000,0
|
|
20230801,162600,3887038300,60000,60000,60000,60000,0
|
|
20230801,162500,3887038300,60000,60000,60000,60000,0
|
|
20230801,162400,3887038300,60000,60000,60000,60000,0
|
|
20230801,162300,3887038300,60000,60000,60000,60000,0
|
|
20230801,162200,3887038300,60000,60000,60000,60000,0
|
|
20230801,162100,3887038300,60000,60000,60000,60000,0
|
|
20230801,162000,3887038300,60000,60000,60000,60000,0
|
|
20230801,161900,3887038300,60000,60000,60000,60000,0
|
|
20230801,161800,3887038300,60000,60000,60000,60000,0
|
|
20230801,161700,3887038300,60000,60000,60000,60000,0
|
|
20230801,161600,3887038300,60000,60000,60000,60000,0
|
|
20230801,161500,3887038300,60000,60000,60000,60000,0
|
|
20230801,161400,3887038300,60000,60000,60000,60000,0
|
|
20230801,161300,3887038300,60000,60000,60000,60000,0
|
|
20230801,161200,3887038300,60000,60000,60000,60000,0
|
|
20230801,161100,3887038300,60000,60000,60000,60000,861
|
|
20230801,161000,3887038300,60000,60000,60000,60000,0
|
|
20230801,160900,3887038300,60000,60000,60000,60000,0
|
|
20230801,160800,3887038300,60000,60000,60000,60000,0
|
|
20230801,160700,3887038300,60000,60000,60000,60000,0
|
|
20230801,160600,3887038300,60000,60000,60000,60000,0
|
|
20230801,160500,3887038300,60000,60000,60000,60000,0
|
|
20230801,160400,3887038300,60000,60000,60000,60000,0
|
|
20230801,160300,3887038300,60000,60000,60000,60000,0
|
|
20230801,160200,3887038300,60000,60000,60000,60000,0
|
|
20230801,160100,3887038300,60000,60000,60000,60000,0
|
|
20230801,160000,3887038300,60000,60000,60000,60000,0
|
|
20230801,155900,3887038300,60000,60000,60000,60000,0
|
|
20230801,155800,3887038300,60000,60000,60000,60000,0
|
|
20230801,155700,3887038300,60000,60000,60000,60000,0
|
|
20230801,155600,3887038300,60000,60000,60000,60000,0
|
|
20230801,155500,3887038300,60000,60000,60000,60000,0
|
|
20230801,155400,3887038300,60000,60000,60000,60000,0
|
|
20230801,155300,3887038300,60000,60000,60000,60000,0
|
|
20230801,155200,3887038300,60000,60000,60000,60000,0
|
|
20230801,155100,3887038300,60000,60000,60000,60000,0
|
|
20230801,155000,3887038300,60000,60000,60000,60000,0
|
|
20230801,154900,3887038300,60000,60000,60000,60000,0
|
|
20230801,154800,3887038300,60000,60000,60000,60000,0
|
|
20230801,154700,3887038300,60000,60000,60000,60000,0
|
|
20230801,154600,3887038300,60000,60000,60000,60000,0
|
|
20230801,154500,3887038300,60000,60000,60000,60000,0
|
|
20230801,154400,3887038300,60000,60000,60000,60000,0
|
|
20230801,154300,3887038300,60000,60000,60000,60000,0
|
|
20230801,154200,3887038300,60000,60000,60000,60000,0
|
|
20230801,154100,3887038300,60000,60000,60000,60000,861
|
|
20230801,154000,3887038300,60000,60000,60000,60000,0
|
|
20230801,153900,3887038300,60000,60000,60000,60000,0
|
|
20230801,153800,3887038300,60000,60000,60000,60000,0
|
|
20230801,153700,3887038300,60000,60000,60000,60000,0
|
|
20230801,153600,3887038300,60000,60000,60000,60000,0
|
|
20230801,153500,3887038300,60000,60000,60000,60000,0
|
|
20230801,153400,3887038300,60000,60000,60000,60000,0
|
|
20230801,153300,3887038300,60000,60000,60000,60000,0
|
|
20230801,153200,3887038300,60000,60000,60000,60000,0
|
|
20230801,153100,3887038300,60000,60000,60000,60000,0
|
|
20230801,153000,3887038300,60000,60000,60000,60000,861
|
|
20230801,152900,3835378300,59900,59900,59900,59900,0
|
|
20230801,152800,3835378300,59900,59900,59900,59900,0
|
|
20230801,152700,3835378300,59900,59900,59900,59900,0
|
|
20230801,152600,3835378300,59900,59900,59900,59900,0
|
|
20230801,152500,3835378300,59900,59900,59900,59900,0
|
|
20230801,152400,3835378300,59900,59900,59900,59900,0
|
|
20230801,152300,3835378300,59900,59900,59900,59900,0
|
|
20230801,152200,3835378300,59900,59900,59900,59900,0
|
|
20230801,152100,3835378300,59900,59900,59900,59900,0
|
|
20230801,152000,3835378300,59900,59900,59900,59900,0
|
|
20230801,151900,3835378300,59900,59900,59900,59900,56
|
|
20230801,151800,3832023900,59800,59900,60000,59800,150
|
|
20230801,151700,3823037800,59900,59900,60000,59900,187
|
|
20230801,151600,3811831600,59900,59900,60000,59900,359
|
|
20230801,151500,3790325900,59900,59800,59900,59800,136
|
|
20230801,151400,3782180500,59900,59900,59900,59800,137
|
|
20230801,151300,3773984700,59800,59900,60000,59800,214
|
|
20230801,151200,3761164700,59800,60000,60000,59800,30
|
|
20230801,151100,3759367300,60000,60000,60000,59600,240
|
|
20230801,151000,3745040500,59900,59900,60000,59900,213
|
|
20230801,150900,3732279600,60000,60000,60000,59900,195
|
|
20230801,150800,3720589700,60000,60000,60000,59900,159
|
|
20230801,150700,3711063000,60000,60000,60000,59900,294
|
|
20230801,150600,3693433000,60000,60000,60000,60000,9
|
|
20230801,150500,3692893000,60000,60100,60100,59900,506
|
|
20230801,150400,3662547300,60100,60000,60100,59900,297
|
|
20230801,150300,3644727200,59900,60000,60000,59900,29
|
|
20230801,150200,3642987300,59900,60000,60000,59900,269
|
|
20230801,150100,3626863300,60000,59900,60000,59900,249
|
|
20230801,150000,3611945100,59800,59600,59800,59600,488
|
|
20230801,145900,3582814200,59600,59800,59800,59600,229
|
|
20230801,145800,3569151200,59800,59800,59800,59700,188
|
|
20230801,145700,3557911800,59800,59800,59800,59700,31
|
|
20230801,145600,3556060000,59800,59700,59800,59700,29
|
|
20230801,145500,3554325900,59700,59800,59900,59700,221
|
|
20230801,145400,3541119600,59900,59900,60000,59800,228
|
|
20230801,145300,3527471000,59700,59900,59900,59700,151
|
|
20230801,145200,3518430400,59900,59800,59900,59800,165
|
|
20230801,145100,3508556500,59800,59600,59800,59600,120
|
|
20230801,145000,3501397800,59600,59600,59700,59600,152
|
|
20230801,144900,3492330800,59700,59700,59800,59700,120
|
|
20230801,144800,3485166600,59600,59700,59800,59600,126
|
|
20230801,144700,3477648500,59600,59800,59800,59600,170
|
|
20230801,144600,3467505900,59800,59800,59800,59700,165
|
|
20230801,144500,3457641100,59800,59700,59800,59700,19
|
|
20230801,144400,3456506700,59700,59700,59700,59600,270
|
|
20230801,144300,3440397000,59700,59700,59800,59700,101
|
|
20230801,144200,3434366600,59800,59700,59800,59700,149
|
|
20230801,144100,3425469400,59700,59900,59900,59600,282
|
|
20230801,144000,3408630700,59900,59900,59900,59900,121
|
|
20230801,143900,3401382800,59900,59900,59900,59900,43
|
|
20230801,143800,3398807100,60000,59800,60000,59800,207
|
|
20230801,143700,3386409300,59800,59900,60000,59700,178
|
|
20230801,143600,3375753300,60000,60000,60000,59900,127
|
|
20230801,143500,3368143500,60000,59900,60000,59900,149
|
|
20230801,143400,3359207900,59900,60000,60000,59900,107
|
|
20230801,143300,3352797400,60000,60000,60000,59900,85
|
|
20230801,143200,3347697500,60000,60100,60100,60000,125
|
|
20230801,143100,3340195500,60000,60000,60100,60000,233
|
|
20230801,143000,3326205900,60100,59900,60100,59900,450
|
|
20230801,142900,3299205300,59800,59900,59900,59800,76
|
|
20230801,142800,3294653000,59900,60000,60000,59800,167
|
|
20230801,142700,3284654400,60000,60000,60000,59900,102
|
|
20230801,142600,3278534500,60000,60000,60000,60000,145
|
|
20230801,142500,3269834500,60000,59900,60000,59900,233
|
|
20230801,142400,3255872300,59900,59900,59900,59900,165
|
|
20230801,142300,3245988800,59900,59900,59900,59800,92
|
|
20230801,142200,3240483000,59900,59900,59900,59700,246
|
|
20230801,142100,3225770200,59900,59800,59900,59800,57
|
|
20230801,142000,3222357400,59900,59900,60000,59800,185
|
|
20230801,141900,3211276000,59900,59900,59900,59900,85
|
|
20230801,141800,3206184500,59800,59900,59900,59800,53
|
|
20230801,141700,3203010300,59900,59900,59900,59900,260
|
|
20230801,141600,3187436300,59900,59800,59900,59800,64
|
|
20230801,141500,3183602900,59800,59900,59900,59800,163
|
|
20230801,141400,3173844500,59900,59900,59900,59900,9
|
|
20230801,141300,3173305400,59800,59800,60000,59700,319
|
|
20230801,141200,3154221600,59800,59700,59800,59700,52
|
|
20230801,141100,3151113900,59700,59600,59700,59600,111
|
|
20230801,141000,3144487300,59700,59700,59700,59600,136
|
|
20230801,140900,3136380400,59700,59900,59900,59600,79
|
|
20230801,140800,3131654700,59800,59900,59900,59500,324
|
|
20230801,140700,3112316400,59700,59900,60000,59700,142
|
|
20230801,140600,3103819500,59800,59800,59900,59800,196
|
|
20230801,140500,3092091100,59800,59800,59800,59700,44
|
|
20230801,140400,3089460000,59700,59800,59900,59700,223
|
|
20230801,140300,3076124600,59800,59800,59800,59700,100
|
|
20230801,140200,3070149600,59800,59700,59800,59700,154
|
|
20230801,140100,3060953400,59700,59700,59700,59600,112
|
|
20230801,140000,3054274800,59700,59800,59800,59400,297
|
|
20230801,135900,3036568200,59700,59800,59800,59500,298
|
|
20230801,135800,3018807700,59900,60000,60000,59900,146
|
|
20230801,135700,3010054900,60000,59900,60000,59800,104
|
|
20230801,135600,3003827600,59900,59800,59900,59800,120
|
|
20230801,135500,2996643100,59900,59900,59900,59800,114
|
|
20230801,135400,2989822500,59800,60000,60000,59800,61
|
|
20230801,135300,2986168700,59900,59600,59900,59600,117
|
|
20230801,135200,2979181500,59700,59600,59700,59600,45
|
|
20230801,135100,2976496300,59600,59300,59700,59300,315
|
|
20230801,135000,2957747300,59400,59400,59600,59200,258
|
|
20230801,134900,2942417300,59400,59900,60000,59400,252
|
|
20230801,134800,2927389200,59900,59700,59900,59700,209
|
|
20230801,134700,2914891100,59600,59500,59700,59400,358
|
|
20230801,134600,2893588800,59400,59600,59600,59400,285
|
|
20230801,134500,2876626700,59600,59800,59900,59600,135
|
|
20230801,134400,2868555300,59800,59900,60000,59800,289
|
|
20230801,134300,2851246500,59900,59900,59900,59900,93
|
|
20230801,134200,2845675800,59900,59900,59900,59800,237
|
|
20230801,134100,2831488500,59900,59700,59900,59600,129
|
|
20230801,134000,2823781200,59600,60000,60000,59600,175
|
|
20230801,133900,2813313700,60000,60000,60000,59900,106
|
|
20230801,133800,2806953800,60000,60000,60000,59900,143
|
|
20230801,133700,2798380100,60000,59800,60000,59800,255
|
|
20230801,133600,2783107200,59800,59900,59900,59700,198
|
|
20230801,133500,2771256300,59900,59700,59900,59700,202
|
|
20230801,133400,2759184500,59700,59700,59700,59700,98
|
|
20230801,133300,2753333900,59700,59400,59700,59400,109
|
|
20230801,133200,2746843900,59400,59300,59400,59300,189
|
|
20230801,133100,2735636000,59200,59300,59300,59200,74
|
|
20230801,133000,2731247900,59400,59300,59400,59300,184
|
|
20230801,132900,2720320600,59300,59300,59300,59300,26
|
|
20230801,132800,2718778800,59300,59400,59400,59300,157
|
|
20230801,132700,2709458200,59400,59400,59400,59400,0
|
|
20230801,132600,2709458200,59400,59700,59800,59400,269
|
|
20230801,132500,2693435400,59700,59700,59700,59700,179
|
|
20230801,132400,2682749100,59700,59800,59800,59700,262
|
|
20230801,132300,2667086500,59800,59800,59800,59800,15
|
|
20230801,132200,2666189500,59900,59800,59900,59800,259
|
|
20230801,132100,2650687800,59800,59800,59800,59800,23
|
|
20230801,132000,2649312400,59700,59800,59800,59700,107
|
|
20230801,131900,2642915200,59800,59900,59900,59800,223
|
|
20230801,131800,2629567500,59800,59800,59800,59800,0
|
|
20230801,131700,2629567500,59800,60000,60000,59800,41
|
|
20230801,131600,2627107700,59800,59800,59800,59800,1
|
|
20230801,131500,2627047900,59800,59800,59800,59800,50
|
|
20230801,131400,2624057900,59700,59700,59700,59600,29
|
|
20230801,131300,2622327000,59600,59700,59700,59600,71
|
|
20230801,131200,2618088400,59600,59700,59700,59600,20
|
|
20230801,131100,2616894500,59700,59600,59700,59600,27
|
|
20230801,131000,2615283600,59900,59600,59900,59600,266
|
|
20230801,130900,2599400000,59500,59600,59600,59500,150
|
|
20230801,130800,2590470000,59600,59500,59600,59500,97
|
|
20230801,130700,2584693500,59500,59400,59500,59300,101
|
|
20230801,130600,2578690700,59600,59500,59600,59500,140
|
|
20230801,130500,2570352000,59400,59500,59500,59300,73
|
|
20230801,130400,2566013600,59600,59600,59600,59600,60
|
|
20230801,130300,2562437600,59500,59800,59800,59500,49
|
|
20230801,130200,2559508300,59600,59600,59700,59600,84
|
|
20230801,130100,2554496000,59500,59400,59600,59400,312
|
|
20230801,130000,2535922000,59400,59400,59400,59400,2
|
|
20230801,125900,2535803200,59400,59500,59500,59400,199
|
|
20230801,125800,2523976000,59500,59500,59500,59500,0
|
|
20230801,125700,2523976000,59500,59400,59500,59400,79
|
|
20230801,125600,2519275600,59400,59400,59400,59400,1
|
|
20230801,125500,2519216200,59400,59400,59400,59400,54
|
|
20230801,125400,2516008600,59300,59400,59400,59300,53
|
|
20230801,125300,2512860900,59400,59500,59500,59400,120
|
|
20230801,125200,2505722600,59500,59500,59500,59500,43
|
|
20230801,125100,2503164100,59400,59400,59400,59400,30
|
|
20230801,125000,2501382100,59400,59400,59400,59400,47
|
|
20230801,124900,2498590300,59400,59400,59400,59400,2
|
|
20230801,124800,2498471500,59400,59400,59400,59400,134
|
|
20230801,124700,2490511900,59300,59400,59400,59300,160
|
|
20230801,124600,2481023500,59400,59500,59500,59400,103
|
|
20230801,124500,2474900000,59400,59400,59400,59400,17
|
|
20230801,124400,2473890200,59500,59600,59600,59500,317
|
|
20230801,124300,2455018200,59600,59600,59600,59600,184
|
|
20230801,124200,2444051800,59600,59600,59600,59600,13
|
|
20230801,124100,2443277000,59600,59600,59600,59600,50
|
|
20230801,124000,2440297000,59600,59600,59600,59600,1
|
|
20230801,123900,2440237400,59600,59600,59600,59600,102
|
|
20230801,123800,2434158200,59600,59600,59600,59600,0
|
|
20230801,123700,2434158200,59600,59600,59600,59600,64
|
|
20230801,123600,2430343800,59600,59700,59700,59600,161
|
|
20230801,123500,2420736800,59700,59800,59800,59700,109
|
|
20230801,123400,2414219800,59800,59800,59800,59800,0
|
|
20230801,123300,2414219800,59800,59800,59800,59800,20
|
|
20230801,123200,2413023800,59800,59800,59800,59800,32
|
|
20230801,123100,2411110200,59700,59700,59700,59700,0
|
|
20230801,123000,2411110200,59700,59800,59800,59700,97
|
|
20230801,122900,2405313500,59800,59800,59800,59800,1
|
|
20230801,122800,2405253700,59800,59900,59900,59800,221
|
|
20230801,122700,2392017500,59900,59700,59900,59700,246
|
|
20230801,122600,2377312200,59600,59700,59700,59600,76
|
|
20230801,122500,2372775600,59600,59600,59600,59600,10
|
|
20230801,122400,2372179600,59600,59600,59600,59600,3
|
|
20230801,122300,2372000800,59700,59700,59700,59700,59
|
|
20230801,122200,2368478500,59600,59700,59700,59600,90
|
|
20230801,122100,2363110500,59700,59700,59700,59700,112
|
|
20230801,122000,2356424100,59600,59600,59600,59600,0
|
|
20230801,121900,2356424100,59600,59600,59700,59600,63
|
|
20230801,121800,2352663200,59600,59600,59600,59600,0
|
|
20230801,121700,2352663200,59600,59800,59800,59600,203
|
|
20230801,121600,2340544600,59600,59700,59700,59600,4
|
|
20230801,121500,2340305900,59700,59800,59800,59700,146
|
|
20230801,121400,2331575300,59800,59800,59800,59700,54
|
|
20230801,121300,2328346200,59700,59700,59700,59700,123
|
|
20230801,121200,2321003100,59600,59500,59600,59500,687
|
|
20230801,121100,2280122200,59500,59500,59500,59500,0
|
|
20230801,121000,2280122200,59500,59500,59500,59400,139
|
|
20230801,120900,2271861700,59400,59400,59400,59400,11
|
|
20230801,120800,2271208300,59400,59500,59500,59400,100
|
|
20230801,120700,2265261400,59400,59400,59400,59400,1
|
|
20230801,120600,2265202000,59500,59400,59500,59400,251
|
|
20230801,120500,2250291800,59400,59400,59400,59400,58
|
|
20230801,120400,2246846600,59500,59500,59500,59500,0
|
|
20230801,120300,2246846600,59500,59400,59500,59400,103
|
|
20230801,120200,2240720200,59500,59500,59500,59500,0
|
|
20230801,120100,2240720200,59500,59400,59500,59400,147
|
|
20230801,120000,2231983700,59500,59500,59500,59500,6
|
|
20230801,115900,2231626700,59400,59400,59400,59400,100
|
|
20230801,115800,2225686700,59400,59400,59500,59400,500
|
|
20230801,115700,2195966100,59500,59500,59500,59500,47
|
|
20230801,115600,2193169600,59500,59500,59500,59500,6
|
|
20230801,115500,2192812600,59400,59400,59400,59400,1
|
|
20230801,115400,2192753200,59400,59300,59400,59300,97
|
|
20230801,115300,2186991700,59400,59300,59400,59300,18
|
|
20230801,115200,2185923700,59300,59300,59400,59300,73
|
|
20230801,115100,2181589300,59300,59300,59400,59300,189
|
|
20230801,115000,2170381100,59300,59200,59300,59200,130
|
|
20230801,114900,2162683500,59200,59200,59200,59200,6
|
|
20230801,114800,2162328300,59100,59200,59200,59100,80
|
|
20230801,114700,2157592400,59100,59100,59100,59100,1
|
|
20230801,114600,2157533300,59200,59100,59200,59100,9
|
|
20230801,114500,2157000900,59100,59200,59200,58900,362
|
|
20230801,114400,2135644100,59200,59200,59400,59200,12
|
|
20230801,114300,2134932500,59400,59400,59400,59300,166
|
|
20230801,114200,2125072700,59200,59200,59200,59200,1
|
|
20230801,114100,2125013500,59300,59400,59400,59300,76
|
|
20230801,114000,2120499400,59400,59200,59400,59200,97
|
|
20230801,113900,2114745600,59300,59300,59500,59300,222
|
|
20230801,113800,2101564500,59300,59400,59400,59300,136
|
|
20230801,113700,2093487900,59500,59200,59500,59200,304
|
|
20230801,113600,2075468100,59100,59200,59200,59100,6
|
|
20230801,113500,2075113000,59200,59200,59200,59200,0
|
|
20230801,113400,2075113000,59200,59100,59200,59100,81
|
|
20230801,113300,2070321800,59400,59400,59400,59400,0
|
|
20230801,113200,2070321800,59400,59000,59400,59000,807
|
|
20230801,113100,2022608600,58900,58900,59000,58800,568
|
|
20230801,113000,1989152900,58900,58900,59000,58900,166
|
|
20230801,112900,1979370800,59000,59000,59000,59000,5
|
|
20230801,112800,1979075800,59000,59000,59000,59000,83
|
|
20230801,112700,1974178800,59000,59000,59000,58900,21
|
|
20230801,112600,1972940900,59000,59000,59000,58900,16
|
|
20230801,112500,1971997500,59000,58900,59000,58900,65
|
|
20230801,112400,1968163400,59000,59000,59000,58900,69
|
|
20230801,112300,1964096900,59000,59100,59100,59000,77
|
|
20230801,112200,1959546300,59100,59100,59200,59100,50
|
|
20230801,112100,1956590800,59100,59000,59100,59000,173
|
|
20230801,112000,1946366700,59000,59000,59100,58900,257
|
|
20230801,111900,1931197700,59000,58900,59000,58900,67
|
|
20230801,111800,1927249900,58800,58800,58900,58800,158
|
|
20230801,111700,1917950200,58800,58700,58800,58700,218
|
|
20230801,111600,1905152200,58900,58900,58900,58900,79
|
|
20230801,111500,1900499100,58700,58900,58900,58700,139
|
|
20230801,111400,1892331800,58900,58900,58900,58900,150
|
|
20230801,111300,1883496800,58800,58900,58900,58800,120
|
|
20230801,111200,1876440400,58900,58900,58900,58900,49
|
|
20230801,111100,1873554300,58900,58900,58900,58900,10
|
|
20230801,111000,1872965300,58900,58800,58900,58800,312
|
|
20230801,110900,1854619200,58700,59100,59100,58700,536
|
|
20230801,110800,1823106600,59100,59100,59100,59100,0
|
|
20230801,110700,1823106600,59100,59200,59200,58900,691
|
|
20230801,110600,1782321500,59200,59200,59200,59200,0
|
|
20230801,110500,1782321500,59200,59200,59200,59200,125
|
|
20230801,110400,1774921500,59200,59200,59200,59200,11
|
|
20230801,110300,1774270300,59200,59200,59300,59200,79
|
|
20230801,110200,1769589200,59300,59300,59300,59300,10
|
|
20230801,110100,1768996200,59300,59300,59300,59300,70
|
|
20230801,110000,1764845200,59300,59300,59300,59300,7
|
|
20230801,105900,1764430100,59200,59200,59300,59200,121
|
|
20230801,105800,1757265500,59200,59200,59200,59200,6
|
|
20230801,105700,1756910300,59200,59300,59300,59200,12
|
|
20230801,105600,1756199400,59200,59100,59200,59100,137
|
|
20230801,105500,1748094000,59200,59100,59200,59100,43
|
|
20230801,105400,1745552200,59200,59100,59200,59100,47
|
|
20230801,105300,1742770300,59100,59100,59100,59100,12
|
|
20230801,105200,1742061100,59100,59200,59200,59100,191
|
|
20230801,105100,1730766000,59200,59300,59300,59200,310
|
|
20230801,105000,1712413700,59300,59400,59400,59300,136
|
|
20230801,104900,1704336700,59400,59400,59400,59400,0
|
|
20230801,104800,1704336700,59400,59300,59400,59300,8
|
|
20230801,104700,1703861700,59300,59500,59500,59300,152
|
|
20230801,104600,1694829900,59500,59500,59500,59500,0
|
|
20230801,104500,1694829900,59500,59400,59500,59400,53
|
|
20230801,104400,1691676500,59500,59400,59500,59400,128
|
|
20230801,104300,1684067200,59400,59300,59400,59300,108
|
|
20230801,104200,1677662200,59300,59300,59300,59300,36
|
|
20230801,104100,1675527400,59300,59400,59400,59300,122
|
|
20230801,104000,1668280900,59400,59300,59400,59300,23
|
|
20230801,103900,1666916300,59400,59300,59400,59300,119
|
|
20230801,103800,1659858700,59400,59400,59400,59300,212
|
|
20230801,103700,1647274300,59400,59500,59500,59400,18
|
|
20230801,103600,1646204000,59400,59300,59500,59300,110
|
|
20230801,103500,1639672800,59400,59400,59500,59400,17
|
|
20230801,103400,1638662400,59500,59600,59600,59500,93
|
|
20230801,103300,1633121100,59600,59600,59600,59600,8
|
|
20230801,103200,1632644300,59700,59600,59700,59600,76
|
|
20230801,103100,1628109500,59600,59600,59800,59600,128
|
|
20230801,103000,1620473500,59600,59600,59600,59600,138
|
|
20230801,102900,1612248700,59600,59600,59600,59600,10
|
|
20230801,102800,1611652700,59600,59600,59600,59600,6
|
|
20230801,102700,1611295100,59600,59400,59600,59300,872
|
|
20230801,102600,1559490000,59500,59500,59500,59500,6
|
|
20230801,102500,1559133000,59500,59500,59500,59500,161
|
|
20230801,102400,1549553500,59500,59500,59500,59300,61
|
|
20230801,102300,1545930900,59300,59500,59600,59300,277
|
|
20230801,102200,1529455800,59500,59400,59500,59400,55
|
|
20230801,102100,1526184600,59400,59300,59400,59300,162
|
|
20230801,102000,1516564600,59200,59200,59200,59200,29
|
|
20230801,101900,1514847800,59100,59100,59100,59100,294
|
|
20230801,101800,1497472400,59100,59100,59100,59000,291
|
|
20230801,101700,1480296700,59000,59100,59100,59000,110
|
|
20230801,101600,1473798700,59100,59000,59100,59000,157
|
|
20230801,101500,1464529700,58900,59000,59000,58900,83
|
|
20230801,101400,1459633000,59100,59000,59100,59000,147
|
|
20230801,101300,1450959500,59000,59000,59000,58900,120
|
|
20230801,101200,1443881000,59000,58900,59000,58900,86
|
|
20230801,101100,1438808400,58900,59000,59000,58900,162
|
|
20230801,101000,1429265700,59000,59000,59000,58900,347
|
|
20230801,100900,1408794000,59000,59100,59100,59000,222
|
|
20230801,100800,1395695400,59000,59100,59100,59000,77
|
|
20230801,100700,1391147900,59200,59100,59200,59100,81
|
|
20230801,100600,1386360200,59000,59100,59200,59000,255
|
|
20230801,100500,1371282400,59000,58700,59000,58700,674
|
|
20230801,100400,1331618100,58800,58900,58900,58800,143
|
|
20230801,100300,1323195900,58900,58800,58900,58600,332
|
|
20230801,100200,1303686900,58800,58900,58900,58600,3246
|
|
20230801,100100,1113154400,58900,59000,59000,58900,17
|
|
20230801,100000,1112151500,58900,59100,59100,58800,1119
|
|
20230801,095900,1046186800,59100,59200,59300,59100,333
|
|
20230801,095800,1026485000,59200,59100,59200,59100,128
|
|
20230801,095700,1018920100,59100,59100,59100,59000,75
|
|
20230801,095600,1014492700,59000,59100,59100,59000,76
|
|
20230801,095500,1010001300,59100,59200,59200,59100,117
|
|
20230801,095400,1003085600,59200,59200,59300,59200,148
|
|
20230801,095300,994323500,59100,59000,59100,59000,103
|
|
20230801,095200,988241000,59100,59300,59300,59100,296
|
|
20230801,095100,970734900,59200,59300,59300,59200,2
|
|
20230801,095000,970616400,59300,59200,59300,59000,175
|
|
20230801,094900,960266300,59200,59100,59300,59000,298
|
|
20230801,094800,942638700,59200,59200,59200,59100,129
|
|
20230801,094700,935014500,59200,59200,59300,59100,560
|
|
20230801,094600,901864200,59300,59300,59300,59200,217
|
|
20230801,094500,889015600,59300,59200,59300,59100,1315
|
|
20230801,094400,811225700,59200,59400,59400,59200,644
|
|
20230801,094300,773081900,59400,59500,59500,59400,229
|
|
20230801,094200,759468500,59500,59400,59500,59400,110
|
|
20230801,094100,752934400,59300,59300,59300,59200,280
|
|
20230801,094000,736330500,59300,59400,59500,59200,900
|
|
20230801,093900,682900300,59500,59700,59700,59500,864
|
|
20230801,093800,631424400,59700,59800,59800,59700,74
|
|
20230801,093700,627002400,59700,59800,59800,59700,57
|
|
20230801,093600,623599000,59700,59700,59700,59600,239
|
|
20230801,093500,609349600,59600,59800,59800,59600,615
|
|
20230801,093400,572597600,59900,59800,59900,59800,59
|
|
20230801,093300,569068700,59800,59900,59900,59800,324
|
|
20230801,093200,549691400,60000,59900,60000,59900,105
|
|
20230801,093100,543401300,59900,59900,59900,59800,119
|
|
20230801,093000,536274200,59900,60000,60000,59900,35
|
|
20230801,092900,534177000,59900,60000,60000,59900,354
|
|
20230801,092800,512956100,59900,60000,60000,59800,337
|
|
20230801,092700,492770400,59900,60100,60100,59900,290
|
|
20230801,092600,475373500,60100,60200,60200,60100,1704
|
|
20230801,092500,372896900,60300,60300,60300,60300,6
|
|
20230801,092400,372535100,60300,60400,60400,60300,12
|
|
20230801,092300,371811400,60300,60300,60300,60200,302
|
|
20230801,092200,353601600,60300,60300,60300,60300,130
|
|
20230801,092100,345762600,60300,60300,60300,60300,8
|
|
20230801,092000,345280200,60300,60200,60300,60200,17
|
|
20230801,091900,344255600,60200,60400,60400,60200,245
|
|
20230801,091800,329476700,60400,60300,60500,60300,120
|
|
20230801,091700,322227100,60300,60400,60400,60300,12
|
|
20230801,091600,321502400,60300,60400,60400,60300,17
|
|
20230801,091500,320475700,60400,60400,60400,60400,13
|
|
20230801,091400,319690500,60400,60700,60700,60400,212
|
|
20230801,091300,306854900,60600,60800,60800,60600,53
|
|
20230801,091200,303639300,60500,60600,60800,60500,62
|
|
20230801,091100,299879500,60800,60800,60800,60500,325
|
|
20230801,091000,280211000,60400,60500,60800,60400,530
|
|
20230801,090900,248158900,60500,60500,60500,60500,3
|
|
20230801,090800,247977400,60500,60800,60800,60500,472
|
|
20230801,090700,219319700,60800,60800,60900,60800,399
|
|
20230801,090600,195039100,60600,60300,60600,60300,81
|
|
20230801,090500,190140500,60200,60200,60400,60200,367
|
|
20230801,090400,168038700,60200,60400,60400,60200,338
|
|
20230801,090300,147648200,60400,60300,60400,60300,562
|
|
20230801,090200,113723700,60300,60800,60800,60300,144
|
|
20230801,090100,105023800,60800,60600,60900,60400,245
|
|
20230801,090000,90195000,60500,61500,61500,60400,1474
|