673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201000,3928288800,58700,58700,58700,58700,1311
|
|
20230802,200900,3928288800,58700,58700,58700,58700,0
|
|
20230802,200800,3928288800,58700,58700,58700,58700,0
|
|
20230802,200700,3928288800,58700,58700,58700,58700,0
|
|
20230802,200600,3928288800,58700,58700,58700,58700,0
|
|
20230802,200500,3928288800,58700,58700,58700,58700,0
|
|
20230802,200400,3928288800,58700,58700,58700,58700,0
|
|
20230802,200300,3928288800,58700,58700,58700,58700,0
|
|
20230802,200200,3928288800,58700,58700,58700,58700,0
|
|
20230802,200100,3928288800,58700,58700,58700,58700,0
|
|
20230802,200000,3928288800,58700,58700,58700,58700,0
|
|
20230802,195900,3928288800,58700,58700,58700,58700,0
|
|
20230802,195800,3928288800,58700,58700,58700,58700,0
|
|
20230802,195700,3928288800,58700,58700,58700,58700,0
|
|
20230802,195600,3928288800,58700,58700,58700,58700,0
|
|
20230802,195500,3928288800,58700,58700,58700,58700,0
|
|
20230802,195400,3928288800,58700,58700,58700,58700,0
|
|
20230802,195300,3928288800,58700,58700,58700,58700,0
|
|
20230802,195200,3928288800,58700,58700,58700,58700,0
|
|
20230802,195100,3928288800,58700,58700,58700,58700,0
|
|
20230802,195000,3928288800,58700,58700,58700,58700,0
|
|
20230802,194900,3928288800,58700,58700,58700,58700,0
|
|
20230802,194800,3928288800,58700,58700,58700,58700,0
|
|
20230802,194700,3928288800,58700,58700,58700,58700,0
|
|
20230802,194600,3928288800,58700,58700,58700,58700,0
|
|
20230802,194500,3928288800,58700,58700,58700,58700,0
|
|
20230802,194400,3928288800,58700,58700,58700,58700,0
|
|
20230802,194300,3928288800,58700,58700,58700,58700,0
|
|
20230802,194200,3928288800,58700,58700,58700,58700,0
|
|
20230802,194100,3928288800,58700,58700,58700,58700,0
|
|
20230802,194000,3928288800,58700,58700,58700,58700,1311
|
|
20230802,193900,3928288800,58700,58700,58700,58700,0
|
|
20230802,193800,3928288800,58700,58700,58700,58700,0
|
|
20230802,193700,3928288800,58700,58700,58700,58700,0
|
|
20230802,193600,3928288800,58700,58700,58700,58700,0
|
|
20230802,193500,3928288800,58700,58700,58700,58700,0
|
|
20230802,193400,3928288800,58700,58700,58700,58700,0
|
|
20230802,193300,3928288800,58700,58700,58700,58700,0
|
|
20230802,193200,3928288800,58700,58700,58700,58700,0
|
|
20230802,193100,3928288800,58700,58700,58700,58700,0
|
|
20230802,193000,3928288800,58700,58700,58700,58700,0
|
|
20230802,192900,3928288800,58700,58700,58700,58700,0
|
|
20230802,192800,3928288800,58700,58700,58700,58700,0
|
|
20230802,192700,3928288800,58700,58700,58700,58700,0
|
|
20230802,192600,3928288800,58700,58700,58700,58700,0
|
|
20230802,192500,3928288800,58700,58700,58700,58700,0
|
|
20230802,192400,3928288800,58700,58700,58700,58700,0
|
|
20230802,192300,3928288800,58700,58700,58700,58700,0
|
|
20230802,192200,3928288800,58700,58700,58700,58700,0
|
|
20230802,192100,3928288800,58700,58700,58700,58700,0
|
|
20230802,192000,3928288800,58700,58700,58700,58700,0
|
|
20230802,191900,3928288800,58700,58700,58700,58700,0
|
|
20230802,191800,3928288800,58700,58700,58700,58700,0
|
|
20230802,191700,3928288800,58700,58700,58700,58700,0
|
|
20230802,191600,3928288800,58700,58700,58700,58700,0
|
|
20230802,191500,3928288800,58700,58700,58700,58700,0
|
|
20230802,191400,3928288800,58700,58700,58700,58700,0
|
|
20230802,191300,3928288800,58700,58700,58700,58700,0
|
|
20230802,191200,3928288800,58700,58700,58700,58700,0
|
|
20230802,191100,3928288800,58700,58700,58700,58700,0
|
|
20230802,191000,3928288800,58700,58700,58700,58700,1311
|
|
20230802,190900,3928288800,58700,58700,58700,58700,0
|
|
20230802,190800,3928288800,58700,58700,58700,58700,0
|
|
20230802,190700,3928288800,58700,58700,58700,58700,0
|
|
20230802,190600,3928288800,58700,58700,58700,58700,0
|
|
20230802,190500,3928288800,58700,58700,58700,58700,0
|
|
20230802,190400,3928288800,58700,58700,58700,58700,0
|
|
20230802,190300,3928288800,58700,58700,58700,58700,0
|
|
20230802,190200,3928288800,58700,58700,58700,58700,0
|
|
20230802,190100,3928288800,58700,58700,58700,58700,0
|
|
20230802,190000,3928288800,58700,58700,58700,58700,0
|
|
20230802,185900,3928288800,58700,58700,58700,58700,0
|
|
20230802,185800,3928288800,58700,58700,58700,58700,0
|
|
20230802,185700,3928288800,58700,58700,58700,58700,0
|
|
20230802,185600,3928288800,58700,58700,58700,58700,0
|
|
20230802,185500,3928288800,58700,58700,58700,58700,0
|
|
20230802,185400,3928288800,58700,58700,58700,58700,0
|
|
20230802,185300,3928288800,58700,58700,58700,58700,0
|
|
20230802,185200,3928288800,58700,58700,58700,58700,0
|
|
20230802,185100,3928288800,58700,58700,58700,58700,0
|
|
20230802,185000,3928288800,58700,58700,58700,58700,0
|
|
20230802,184900,3928288800,58700,58700,58700,58700,0
|
|
20230802,184800,3928288800,58700,58700,58700,58700,0
|
|
20230802,184700,3928288800,58700,58700,58700,58700,0
|
|
20230802,184600,3928288800,58700,58700,58700,58700,0
|
|
20230802,184500,3928288800,58700,58700,58700,58700,0
|
|
20230802,184400,3928288800,58700,58700,58700,58700,0
|
|
20230802,184300,3928288800,58700,58700,58700,58700,0
|
|
20230802,184200,3928288800,58700,58700,58700,58700,0
|
|
20230802,184100,3928288800,58700,58700,58700,58700,0
|
|
20230802,184000,3928288800,58700,58700,58700,58700,1311
|
|
20230802,183900,3928288800,58700,58700,58700,58700,0
|
|
20230802,183800,3928288800,58700,58700,58700,58700,0
|
|
20230802,183700,3928288800,58700,58700,58700,58700,0
|
|
20230802,183600,3928288800,58700,58700,58700,58700,0
|
|
20230802,183500,3928288800,58700,58700,58700,58700,0
|
|
20230802,183400,3928288800,58700,58700,58700,58700,0
|
|
20230802,183300,3928288800,58700,58700,58700,58700,0
|
|
20230802,183200,3928288800,58700,58700,58700,58700,0
|
|
20230802,183100,3928288800,58700,58700,58700,58700,0
|
|
20230802,183000,3928288800,58700,58700,58700,58700,0
|
|
20230802,182900,3928288800,58700,58700,58700,58700,0
|
|
20230802,182800,3928288800,58700,58700,58700,58700,0
|
|
20230802,182700,3928288800,58700,58700,58700,58700,0
|
|
20230802,182600,3928288800,58700,58700,58700,58700,0
|
|
20230802,182500,3928288800,58700,58700,58700,58700,0
|
|
20230802,182400,3928288800,58700,58700,58700,58700,0
|
|
20230802,182300,3928288800,58700,58700,58700,58700,0
|
|
20230802,182200,3928288800,58700,58700,58700,58700,0
|
|
20230802,182100,3928288800,58700,58700,58700,58700,0
|
|
20230802,182000,3928288800,58700,58700,58700,58700,0
|
|
20230802,181900,3928288800,58700,58700,58700,58700,0
|
|
20230802,181800,3928288800,58700,58700,58700,58700,0
|
|
20230802,181700,3928288800,58700,58700,58700,58700,0
|
|
20230802,181600,3928288800,58700,58700,58700,58700,0
|
|
20230802,181500,3928288800,58700,58700,58700,58700,0
|
|
20230802,181400,3928288800,58700,58700,58700,58700,0
|
|
20230802,181300,3928288800,58700,58700,58700,58700,0
|
|
20230802,181200,3928288800,58700,58700,58700,58700,0
|
|
20230802,181100,3928288800,58700,58700,58700,58700,0
|
|
20230802,181000,3928288800,58700,58700,58700,58700,1311
|
|
20230802,180900,3928288800,58700,58700,58700,58700,0
|
|
20230802,180800,3928288800,58700,58700,58700,58700,0
|
|
20230802,180700,3928288800,58700,58700,58700,58700,0
|
|
20230802,180600,3928288800,58700,58700,58700,58700,0
|
|
20230802,180500,3928288800,58700,58700,58700,58700,0
|
|
20230802,180400,3928288800,58700,58700,58700,58700,0
|
|
20230802,180300,3928288800,58700,58700,58700,58700,0
|
|
20230802,180200,3928288800,58700,58700,58700,58700,0
|
|
20230802,180100,3928288800,58700,58700,58700,58700,0
|
|
20230802,180000,3928288800,58700,58700,58700,58700,0
|
|
20230802,175900,3928288800,58700,58700,58700,58700,0
|
|
20230802,175800,3928288800,58700,58700,58700,58700,0
|
|
20230802,175700,3928288800,58700,58700,58700,58700,0
|
|
20230802,175600,3928288800,58700,58700,58700,58700,0
|
|
20230802,175500,3928288800,58700,58700,58700,58700,0
|
|
20230802,175400,3928288800,58700,58700,58700,58700,0
|
|
20230802,175300,3928288800,58700,58700,58700,58700,0
|
|
20230802,175200,3928288800,58700,58700,58700,58700,0
|
|
20230802,175100,3928288800,58700,58700,58700,58700,0
|
|
20230802,175000,3928288800,58700,58700,58700,58700,0
|
|
20230802,174900,3928288800,58700,58700,58700,58700,0
|
|
20230802,174800,3928288800,58700,58700,58700,58700,0
|
|
20230802,174700,3928288800,58700,58700,58700,58700,0
|
|
20230802,174600,3928288800,58700,58700,58700,58700,0
|
|
20230802,174500,3928288800,58700,58700,58700,58700,0
|
|
20230802,174400,3928288800,58700,58700,58700,58700,0
|
|
20230802,174300,3928288800,58700,58700,58700,58700,0
|
|
20230802,174200,3928288800,58700,58700,58700,58700,0
|
|
20230802,174100,3928288800,58700,58700,58700,58700,0
|
|
20230802,174000,3928288800,58700,58700,58700,58700,1311
|
|
20230802,173900,3928288800,58700,58700,58700,58700,0
|
|
20230802,173800,3928288800,58700,58700,58700,58700,0
|
|
20230802,173700,3928288800,58700,58700,58700,58700,0
|
|
20230802,173600,3928288800,58700,58700,58700,58700,0
|
|
20230802,173500,3928288800,58700,58700,58700,58700,0
|
|
20230802,173400,3928288800,58700,58700,58700,58700,0
|
|
20230802,173300,3928288800,58700,58700,58700,58700,0
|
|
20230802,173200,3928288800,58700,58700,58700,58700,0
|
|
20230802,173100,3928288800,58700,58700,58700,58700,0
|
|
20230802,173000,3928288800,58700,58700,58700,58700,0
|
|
20230802,172900,3928288800,58700,58700,58700,58700,0
|
|
20230802,172800,3928288800,58700,58700,58700,58700,0
|
|
20230802,172700,3928288800,58700,58700,58700,58700,0
|
|
20230802,172600,3928288800,58700,58700,58700,58700,0
|
|
20230802,172500,3928288800,58700,58700,58700,58700,0
|
|
20230802,172400,3928288800,58700,58700,58700,58700,0
|
|
20230802,172300,3928288800,58700,58700,58700,58700,0
|
|
20230802,172200,3928288800,58700,58700,58700,58700,0
|
|
20230802,172100,3928288800,58700,58700,58700,58700,0
|
|
20230802,172000,3928288800,58700,58700,58700,58700,0
|
|
20230802,171900,3928288800,58700,58700,58700,58700,0
|
|
20230802,171800,3928288800,58700,58700,58700,58700,0
|
|
20230802,171700,3928288800,58700,58700,58700,58700,0
|
|
20230802,171600,3928288800,58700,58700,58700,58700,0
|
|
20230802,171500,3928288800,58700,58700,58700,58700,0
|
|
20230802,171400,3928288800,58700,58700,58700,58700,0
|
|
20230802,171300,3928288800,58700,58700,58700,58700,0
|
|
20230802,171200,3928288800,58700,58700,58700,58700,0
|
|
20230802,171100,3928288800,58700,58700,58700,58700,0
|
|
20230802,171000,3928288800,58700,58700,58700,58700,1311
|
|
20230802,170900,3928288800,58700,58700,58700,58700,0
|
|
20230802,170800,3928288800,58700,58700,58700,58700,0
|
|
20230802,170700,3928288800,58700,58700,58700,58700,0
|
|
20230802,170600,3928288800,58700,58700,58700,58700,0
|
|
20230802,170500,3928288800,58700,58700,58700,58700,0
|
|
20230802,170400,3928288800,58700,58700,58700,58700,0
|
|
20230802,170300,3928288800,58700,58700,58700,58700,0
|
|
20230802,170200,3928288800,58700,58700,58700,58700,0
|
|
20230802,170100,3928288800,58700,58700,58700,58700,0
|
|
20230802,170000,3928288800,58700,58700,58700,58700,0
|
|
20230802,165900,3928288800,58700,58700,58700,58700,0
|
|
20230802,165800,3928288800,58700,58700,58700,58700,0
|
|
20230802,165700,3928288800,58700,58700,58700,58700,0
|
|
20230802,165600,3928288800,58700,58700,58700,58700,0
|
|
20230802,165500,3928288800,58700,58700,58700,58700,0
|
|
20230802,165400,3928288800,58700,58700,58700,58700,0
|
|
20230802,165300,3928288800,58700,58700,58700,58700,0
|
|
20230802,165200,3928288800,58700,58700,58700,58700,0
|
|
20230802,165100,3928288800,58700,58700,58700,58700,0
|
|
20230802,165000,3928288800,58700,58700,58700,58700,0
|
|
20230802,164900,3928288800,58700,58700,58700,58700,0
|
|
20230802,164800,3928288800,58700,58700,58700,58700,0
|
|
20230802,164700,3928288800,58700,58700,58700,58700,0
|
|
20230802,164600,3928288800,58700,58700,58700,58700,0
|
|
20230802,164500,3928288800,58700,58700,58700,58700,0
|
|
20230802,164400,3928288800,58700,58700,58700,58700,0
|
|
20230802,164300,3928288800,58700,58700,58700,58700,0
|
|
20230802,164200,3928288800,58700,58700,58700,58700,0
|
|
20230802,164100,3928288800,58700,58700,58700,58700,0
|
|
20230802,164000,3928288800,58700,58700,58700,58700,1311
|
|
20230802,163900,3928288800,58700,58700,58700,58700,0
|
|
20230802,163800,3928288800,58700,58700,58700,58700,0
|
|
20230802,163700,3928288800,58700,58700,58700,58700,0
|
|
20230802,163600,3928288800,58700,58700,58700,58700,0
|
|
20230802,163500,3928288800,58700,58700,58700,58700,0
|
|
20230802,163400,3928288800,58700,58700,58700,58700,0
|
|
20230802,163300,3928288800,58700,58700,58700,58700,0
|
|
20230802,163200,3928288800,58700,58700,58700,58700,0
|
|
20230802,163100,3928288800,58700,58700,58700,58700,0
|
|
20230802,163000,3928288800,58700,58700,58700,58700,0
|
|
20230802,162900,3928288800,58700,58700,58700,58700,0
|
|
20230802,162800,3928288800,58700,58700,58700,58700,0
|
|
20230802,162700,3928288800,58700,58700,58700,58700,0
|
|
20230802,162600,3928288800,58700,58700,58700,58700,0
|
|
20230802,162500,3928288800,58700,58700,58700,58700,0
|
|
20230802,162400,3928288800,58700,58700,58700,58700,0
|
|
20230802,162300,3928288800,58700,58700,58700,58700,0
|
|
20230802,162200,3928288800,58700,58700,58700,58700,0
|
|
20230802,162100,3928288800,58700,58700,58700,58700,0
|
|
20230802,162000,3928288800,58700,58700,58700,58700,0
|
|
20230802,161900,3928288800,58700,58700,58700,58700,0
|
|
20230802,161800,3928288800,58700,58700,58700,58700,0
|
|
20230802,161700,3928288800,58700,58700,58700,58700,0
|
|
20230802,161600,3928288800,58700,58700,58700,58700,0
|
|
20230802,161500,3928288800,58700,58700,58700,58700,0
|
|
20230802,161400,3928288800,58700,58700,58700,58700,0
|
|
20230802,161300,3928288800,58700,58700,58700,58700,0
|
|
20230802,161200,3928288800,58700,58700,58700,58700,0
|
|
20230802,161100,3928288800,58700,58700,58700,58700,0
|
|
20230802,161000,3928288800,58700,58700,58700,58700,1311
|
|
20230802,160900,3928288800,58700,58700,58700,58700,0
|
|
20230802,160800,3928288800,58700,58700,58700,58700,0
|
|
20230802,160700,3928288800,58700,58700,58700,58700,0
|
|
20230802,160600,3928288800,58700,58700,58700,58700,0
|
|
20230802,160500,3928288800,58700,58700,58700,58700,0
|
|
20230802,160400,3928288800,58700,58700,58700,58700,0
|
|
20230802,160300,3928288800,58700,58700,58700,58700,0
|
|
20230802,160200,3928288800,58700,58700,58700,58700,0
|
|
20230802,160100,3928288800,58700,58700,58700,58700,0
|
|
20230802,160000,3928288800,58700,58700,58700,58700,0
|
|
20230802,155900,3928288800,58700,58700,58700,58700,0
|
|
20230802,155800,3928288800,58700,58700,58700,58700,0
|
|
20230802,155700,3928288800,58700,58700,58700,58700,0
|
|
20230802,155600,3928288800,58700,58700,58700,58700,0
|
|
20230802,155500,3928288800,58700,58700,58700,58700,0
|
|
20230802,155400,3928288800,58700,58700,58700,58700,0
|
|
20230802,155300,3928288800,58700,58700,58700,58700,0
|
|
20230802,155200,3928288800,58700,58700,58700,58700,0
|
|
20230802,155100,3928288800,58700,58700,58700,58700,0
|
|
20230802,155000,3928288800,58700,58700,58700,58700,0
|
|
20230802,154900,3928288800,58700,58700,58700,58700,0
|
|
20230802,154800,3928288800,58700,58700,58700,58700,0
|
|
20230802,154700,3928288800,58700,58700,58700,58700,0
|
|
20230802,154600,3928288800,58700,58700,58700,58700,0
|
|
20230802,154500,3928288800,58700,58700,58700,58700,0
|
|
20230802,154400,3928288800,58700,58700,58700,58700,0
|
|
20230802,154300,3928288800,58700,58700,58700,58700,0
|
|
20230802,154200,3928288800,58700,58700,58700,58700,0
|
|
20230802,154100,3928288800,58700,58700,58700,58700,0
|
|
20230802,154000,3928288800,58700,58700,58700,58700,1311
|
|
20230802,153900,3928288800,58700,58700,58700,58700,0
|
|
20230802,153800,3928288800,58700,58700,58700,58700,0
|
|
20230802,153700,3928288800,58700,58700,58700,58700,0
|
|
20230802,153600,3928288800,58700,58700,58700,58700,0
|
|
20230802,153500,3928288800,58700,58700,58700,58700,0
|
|
20230802,153400,3928288800,58700,58700,58700,58700,0
|
|
20230802,153300,3928288800,58700,58700,58700,58700,0
|
|
20230802,153200,3928288800,58700,58700,58700,58700,0
|
|
20230802,153100,3928288800,58700,58700,58700,58700,0
|
|
20230802,153000,3928288800,58700,58700,58700,58700,1311
|
|
20230802,152900,3851333100,58400,58400,58400,58400,0
|
|
20230802,152800,3851333100,58400,58400,58400,58400,0
|
|
20230802,152700,3851333100,58400,58400,58400,58400,0
|
|
20230802,152600,3851333100,58400,58400,58400,58400,0
|
|
20230802,152500,3851333100,58400,58400,58400,58400,0
|
|
20230802,152400,3851333100,58400,58400,58400,58400,0
|
|
20230802,152300,3851333100,58400,58400,58400,58400,0
|
|
20230802,152200,3851333100,58400,58400,58400,58400,0
|
|
20230802,152100,3851333100,58400,58400,58400,58400,0
|
|
20230802,152000,3851333100,58400,58400,58400,58400,0
|
|
20230802,151900,3851333100,58400,58600,58600,58400,245
|
|
20230802,151800,3836997500,58500,58300,58500,58300,416
|
|
20230802,151700,3812704500,58300,58400,58400,58300,157
|
|
20230802,151600,3803551000,58300,58300,58400,58300,130
|
|
20230802,151500,3795969700,58400,58300,58400,58300,375
|
|
20230802,151400,3774103500,58300,58300,58400,58300,232
|
|
20230802,151300,3760577700,58300,58500,58500,58300,241
|
|
20230802,151200,3746502300,58500,58500,58500,58500,4
|
|
20230802,151100,3746268300,58400,58400,58400,58400,240
|
|
20230802,151000,3732252300,58400,58500,58600,58400,126
|
|
20230802,150900,3724888900,58600,58600,58600,58500,162
|
|
20230802,150800,3715399500,58500,58500,58500,58500,273
|
|
20230802,150700,3699429000,58500,58500,58500,58500,85
|
|
20230802,150600,3694456500,58500,58500,58500,58500,142
|
|
20230802,150500,3686149500,58600,58500,58600,58500,1007
|
|
20230802,150400,3627236200,58500,58300,58500,58300,286
|
|
20230802,150300,3610540000,58300,58100,58300,58100,183
|
|
20230802,150200,3599887500,58200,58200,58200,58100,95
|
|
20230802,150100,3594358600,58200,58300,58400,58200,276
|
|
20230802,150000,3578264700,58300,58200,58300,58200,69
|
|
20230802,145900,3574242400,58200,58200,58300,58100,61
|
|
20230802,145800,3570687100,58200,58300,58300,58200,539
|
|
20230802,145700,3539263700,58300,58300,58300,58200,69
|
|
20230802,145600,3535247700,58300,58400,58400,58200,213
|
|
20230802,145500,3522820200,58300,58400,58400,58300,132
|
|
20230802,145400,3515124100,58400,58200,58400,58200,398
|
|
20230802,145300,3491937800,58300,58200,58300,58200,111
|
|
20230802,145200,3485467100,58200,58400,58400,58200,165
|
|
20230802,145100,3475857000,58200,58100,58300,58000,372
|
|
20230802,145000,3454212600,58100,58200,58200,58100,196
|
|
20230802,144900,3442817100,58300,58500,58500,58300,235
|
|
20230802,144800,3429105200,58300,58300,58500,58300,97
|
|
20230802,144700,3423434200,58300,58400,58400,58300,121
|
|
20230802,144600,3416375100,58400,58400,58500,58300,104
|
|
20230802,144500,3410304700,58500,58300,58500,58300,371
|
|
20230802,144400,3388609200,58300,58400,58500,58300,179
|
|
20230802,144300,3378157300,58400,58300,58400,58200,190
|
|
20230802,144200,3367070600,58400,58500,58500,58300,117
|
|
20230802,144100,3360238200,58300,58400,58400,58300,218
|
|
20230802,144000,3347507200,58300,58400,58400,58300,48
|
|
20230802,143900,3344704200,58300,58400,58500,58300,97
|
|
20230802,143800,3339035700,58500,58500,58500,58400,102
|
|
20230802,143700,3333070300,58400,58500,58500,58300,307
|
|
20230802,143600,3315132000,58500,58500,58600,58400,132
|
|
20230802,143500,3307407000,58500,58500,58500,58400,72
|
|
20230802,143400,3303198200,58500,58500,58600,58400,128
|
|
20230802,143300,3295711800,58500,58600,58600,58400,206
|
|
20230802,143200,3283664400,58600,58500,58600,58500,42
|
|
20230802,143100,3281207100,58500,58500,58600,58400,260
|
|
20230802,143000,3265990100,58400,58400,58500,58400,70
|
|
20230802,142900,3261898500,58500,58500,58500,58300,71
|
|
20230802,142800,3257750400,58400,58500,58500,58200,169
|
|
20230802,142700,3247880000,58400,58200,58400,58100,149
|
|
20230802,142600,3239204300,58100,58000,58400,58000,331
|
|
20230802,142500,3219930300,58000,58400,58400,58000,2121
|
|
20230802,142400,3096858900,58400,58400,58400,58300,176
|
|
20230802,142300,3086594500,58300,58200,58300,58100,211
|
|
20230802,142200,3074303000,58300,58300,58300,58200,362
|
|
20230802,142100,3053225100,58300,58600,58600,58300,248
|
|
20230802,142000,3038718500,58600,58400,58600,58300,134
|
|
20230802,141900,3030896100,58400,58300,58400,58200,71
|
|
20230802,141800,3026756200,58400,58500,58500,58300,168
|
|
20230802,141700,3016941900,58400,58400,58500,58400,188
|
|
20230802,141600,3005960900,58400,58500,58500,58300,184
|
|
20230802,141500,2995210500,58300,58500,58600,58300,139
|
|
20230802,141400,2987082600,58500,58500,58600,58300,214
|
|
20230802,141300,2974570700,58400,58500,58500,58400,156
|
|
20230802,141200,2965456400,58500,58600,58600,58400,42
|
|
20230802,141100,2963002000,58500,58600,58600,58500,123
|
|
20230802,141000,2955796700,58500,58400,58600,58300,183
|
|
20230802,140900,2945108000,58400,58500,58500,58300,149
|
|
20230802,140800,2936396900,58500,58300,58600,58300,102
|
|
20230802,140700,2930435400,58300,58500,58500,58200,335
|
|
20230802,140600,2910914500,58400,58500,58500,58400,134
|
|
20230802,140500,2903078900,58500,58500,58500,58400,118
|
|
20230802,140400,2896183500,58500,58700,58700,58500,334
|
|
20230802,140300,2876618600,58700,58600,58700,58500,212
|
|
20230802,140200,2864196500,58600,58600,58600,58500,38
|
|
20230802,140100,2861969800,58600,58700,58700,58600,422
|
|
20230802,140000,2837229200,58600,58600,58700,58600,174
|
|
20230802,135900,2827015600,58700,58700,58700,58600,53
|
|
20230802,135800,2823904600,58600,58600,58600,58500,147
|
|
20230802,135700,2815290500,58700,58600,58700,58500,94
|
|
20230802,135600,2809782900,58600,58600,58600,58500,169
|
|
20230802,135500,2799879700,58500,58700,58800,58500,73
|
|
20230802,135400,2795598200,58800,58900,59000,58700,87
|
|
20230802,135300,2790478700,58800,58700,59000,58700,329
|
|
20230802,135200,2771106800,58800,58600,59000,58600,1114
|
|
20230802,135100,2705677300,58700,58600,58700,58500,533
|
|
20230802,135000,2674443200,58500,58500,58600,58500,100
|
|
20230802,134900,2668592800,58600,58500,58600,58400,57
|
|
20230802,134800,2665254500,58500,58600,58600,58400,239
|
|
20230802,134700,2651266700,58500,58600,58600,58500,253
|
|
20230802,134600,2636451800,58600,58500,58700,58500,167
|
|
20230802,134500,2626665800,58600,58600,58700,58500,114
|
|
20230802,134400,2619987900,58700,58700,58700,58600,58
|
|
20230802,134300,2616584000,58600,58500,58700,58400,173
|
|
20230802,134200,2606446200,58400,58600,58700,58300,258
|
|
20230802,134100,2591367200,58700,58700,58700,58600,172
|
|
20230802,134000,2581273300,58600,58500,58600,58500,168
|
|
20230802,133900,2571442900,58500,58500,58500,58400,15
|
|
20230802,133800,2570565500,58400,58600,58700,58300,344
|
|
20230802,133700,2550457000,58700,58900,59000,58700,356
|
|
20230802,133600,2529501200,58800,58700,59000,58600,173
|
|
20230802,133500,2519335100,58500,58700,58800,58400,253
|
|
20230802,133400,2504502100,58800,59000,59000,58700,194
|
|
20230802,133300,2493084900,58900,58800,58900,58800,136
|
|
20230802,133200,2485080600,58800,59000,59000,58500,224
|
|
20230802,133100,2471926700,59000,58900,59000,58800,183
|
|
20230802,133000,2461144300,58900,58800,59000,58700,184
|
|
20230802,132900,2450309800,58800,58800,58800,58700,151
|
|
20230802,132800,2441431400,58800,58700,58800,58400,264
|
|
20230802,132700,2425933400,58800,58800,58800,58700,176
|
|
20230802,132600,2415596300,58800,59000,59000,58800,440
|
|
20230802,132500,2389680000,59000,59100,59100,59000,118
|
|
20230802,132400,2382712200,59000,59000,59000,59000,111
|
|
20230802,132300,2376163200,59000,59000,59000,59000,289
|
|
20230802,132200,2359112200,59000,58800,59000,58800,549
|
|
20230802,132100,2326773900,58800,58900,59000,58800,323
|
|
20230802,132000,2307737100,58900,58800,59000,58800,518
|
|
20230802,131900,2277247000,58800,58800,58800,58500,416
|
|
20230802,131800,2252851700,58700,58500,58700,58500,455
|
|
20230802,131700,2226187600,58500,58600,58600,58500,133
|
|
20230802,131600,2218401100,58500,58600,58600,58500,328
|
|
20230802,131500,2199199900,58500,58600,58600,58400,33
|
|
20230802,131400,2197268800,58700,58700,58700,58400,93
|
|
20230802,131300,2191828800,58600,58400,58600,58400,215
|
|
20230802,131200,2179258600,58400,58300,58400,58300,78
|
|
20230802,131100,2174709600,58400,58300,58400,58200,126
|
|
20230802,131000,2167360300,58200,58300,58400,58200,61
|
|
20230802,130900,2163802400,58300,58100,58300,58100,484
|
|
20230802,130800,2135656100,58100,58200,58200,58000,171
|
|
20230802,130700,2125723800,58200,58100,58200,58100,73
|
|
20230802,130600,2121479300,58200,58100,58500,58100,426
|
|
20230802,130500,2096684700,58000,58100,58100,58000,19
|
|
20230802,130400,2095582100,58100,58100,58100,58100,16
|
|
20230802,130300,2094652500,58100,58100,58100,58000,195
|
|
20230802,130200,2083340000,58200,58200,58200,58000,536
|
|
20230802,130100,2052193200,58200,58100,58200,58100,35
|
|
20230802,130000,2050156300,58200,58100,58200,58100,9
|
|
20230802,125900,2049632700,58200,58200,58200,58200,127
|
|
20230802,125800,2042241300,58200,58200,58200,58200,10
|
|
20230802,125700,2041659300,58200,58300,58300,58200,86
|
|
20230802,125600,2036653300,58300,58100,58300,58100,493
|
|
20230802,125500,2007976100,58000,58200,58200,58000,358
|
|
20230802,125400,1987176600,58200,58200,58200,58200,6
|
|
20230802,125300,1986827400,58200,58200,58200,58200,9
|
|
20230802,125200,1986303600,58100,58100,58100,58100,151
|
|
20230802,125100,1977530500,58100,58100,58100,58100,97
|
|
20230802,125000,1971894800,58300,58100,58300,58100,245
|
|
20230802,124900,1957659500,58100,58100,58100,58100,175
|
|
20230802,124800,1947492000,58100,58000,58100,58000,167
|
|
20230802,124700,1937805100,58000,58300,58300,58000,493
|
|
20230802,124600,1909133500,58800,58200,58800,58200,221
|
|
20230802,124500,1896198700,58200,58200,58200,58100,142
|
|
20230802,124400,1887934400,58300,58100,58300,58100,255
|
|
20230802,124300,1873099700,58200,58200,58200,58200,9
|
|
20230802,124200,1872575900,58100,58200,58200,58100,442
|
|
20230802,124100,1846884100,58300,58400,58400,58300,150
|
|
20230802,124000,1838137800,58400,58400,58400,58400,5
|
|
20230802,123900,1837845800,58400,58300,58400,58300,145
|
|
20230802,123800,1829391900,58300,58300,58300,58300,6
|
|
20230802,123700,1829042100,58300,58300,58300,58200,102
|
|
20230802,123600,1823104500,58200,58300,58300,58200,22
|
|
20230802,123500,1821822000,58300,58300,58300,58300,143
|
|
20230802,123400,1813485100,58300,58300,58300,58300,8
|
|
20230802,123300,1813018700,58300,58300,58300,58300,0
|
|
20230802,123200,1813018700,58300,58200,58300,58200,90
|
|
20230802,123100,1807780000,58200,58200,58200,58200,59
|
|
20230802,123000,1804346200,58300,58300,58400,58300,37
|
|
20230802,122900,1802188500,58200,58200,58200,58200,0
|
|
20230802,122800,1802188500,58200,58200,58200,58200,110
|
|
20230802,122700,1795786500,58200,58200,58200,58200,34
|
|
20230802,122600,1793807700,58200,58200,58200,58200,5
|
|
20230802,122500,1793516700,58200,58100,58200,58100,146
|
|
20230802,122400,1785019700,58100,58100,58100,58000,193
|
|
20230802,122300,1773806500,58200,58300,58300,58200,41
|
|
20230802,122200,1771420000,58200,58200,58200,58200,293
|
|
20230802,122100,1754367400,58200,58100,58200,58100,233
|
|
20230802,122000,1740829700,58200,58200,58200,58200,12
|
|
20230802,121900,1740131300,58200,58200,58200,58200,14
|
|
20230802,121800,1739316500,58200,58200,58200,58200,108
|
|
20230802,121700,1733030900,58200,58200,58200,58200,3
|
|
20230802,121600,1732856300,58200,58300,58300,58200,18
|
|
20230802,121500,1731808300,58200,58200,58200,58100,390
|
|
20230802,121400,1709133500,58100,58200,58200,58100,24
|
|
20230802,121300,1707736800,58200,58200,58200,58200,14
|
|
20230802,121200,1706922000,58200,58300,58300,58200,66
|
|
20230802,121100,1703080600,58300,58300,58300,58200,188
|
|
20230802,121000,1692125500,58300,58300,58300,58300,25
|
|
20230802,120900,1690668000,58300,58600,58600,58300,36
|
|
20230802,120800,1688568600,58600,58300,58600,58300,270
|
|
20230802,120700,1672826100,58200,58200,58200,58200,0
|
|
20230802,120600,1672826100,58200,58300,58300,58200,22
|
|
20230802,120500,1671544900,58300,58200,58300,58200,33
|
|
20230802,120400,1669623900,58200,58200,58200,58200,119
|
|
20230802,120300,1662698100,58200,58300,58400,58200,419
|
|
20230802,120200,1638310500,58300,58300,58300,58300,1
|
|
20230802,120100,1638252200,58200,58300,58300,58200,409
|
|
20230802,120000,1614418100,58300,58200,58300,58200,8
|
|
20230802,115900,1613952100,58300,58300,58300,58300,32
|
|
20230802,115800,1612086500,58300,58300,58400,58300,175
|
|
20230802,115700,1601883600,58300,58300,58300,58200,80
|
|
20230802,115600,1597223300,58400,58400,58400,58400,39
|
|
20230802,115500,1594945700,58500,58500,58500,58500,9
|
|
20230802,115400,1594419200,58300,58300,58300,58300,124
|
|
20230802,115300,1587190000,58300,58300,58300,58300,8
|
|
20230802,115200,1586723600,58300,58300,58300,58200,27
|
|
20230802,115100,1585149600,58300,58500,58500,58200,818
|
|
20230802,115000,1537497100,58500,58600,58600,58500,8
|
|
20230802,114900,1537028700,58400,58600,58600,58400,50
|
|
20230802,114800,1534103700,58600,58500,58600,58500,163
|
|
20230802,114700,1524566500,58500,58500,58500,58400,24
|
|
20230802,114600,1523162600,58500,58400,58500,58400,36
|
|
20230802,114500,1521059900,58500,58500,58500,58400,43
|
|
20230802,114400,1518544600,58400,58300,58400,58300,134
|
|
20230802,114300,1510728200,58300,58300,58300,58300,10
|
|
20230802,114200,1510145200,58300,58300,58400,58300,130
|
|
20230802,114100,1502564700,58300,58300,58300,58300,20
|
|
20230802,114000,1501398700,58300,58500,58500,58300,205
|
|
20230802,113900,1489444400,58400,58400,58400,58400,80
|
|
20230802,113800,1484772400,58400,58500,58500,58400,140
|
|
20230802,113700,1476596100,58400,58500,58500,58400,27
|
|
20230802,113600,1475018900,58400,58400,58400,58400,5
|
|
20230802,113500,1474726900,58400,58500,58500,58400,41
|
|
20230802,113400,1472332000,58600,58500,58600,58500,145
|
|
20230802,113300,1463836200,58500,58400,58500,58400,213
|
|
20230802,113200,1451384200,58400,58500,58500,58400,122
|
|
20230802,113100,1444259100,58500,58400,58500,58400,164
|
|
20230802,113000,1434668400,58400,58600,58600,58400,191
|
|
20230802,112900,1423500700,58500,58600,58600,58500,28
|
|
20230802,112800,1421860900,58400,58400,58400,58400,16
|
|
20230802,112700,1420926500,58400,58400,58400,58400,202
|
|
20230802,112600,1409129700,58400,58400,58400,58300,393
|
|
20230802,112500,1386200400,58400,58400,58500,58400,245
|
|
20230802,112400,1371892100,58400,58700,58700,58400,1828
|
|
20230802,112300,1264820600,58600,58600,58600,58600,0
|
|
20230802,112200,1264820600,58600,58700,58700,58600,166
|
|
20230802,112100,1255092700,58700,58700,58700,58700,194
|
|
20230802,112000,1243704900,58700,58700,58800,58700,802
|
|
20230802,111900,1196627200,58700,58800,58800,58700,14
|
|
20230802,111800,1195804100,58900,58800,58900,58800,151
|
|
20230802,111700,1186924900,58800,58800,58800,58800,160
|
|
20230802,111600,1177516900,58800,58800,58800,58800,13
|
|
20230802,111500,1176752500,58700,58800,58800,58700,12
|
|
20230802,111400,1176047500,58800,58800,58800,58800,992
|
|
20230802,111300,1117717900,58900,58900,58900,58800,17
|
|
20230802,111200,1116717400,58900,58900,58900,58900,9
|
|
20230802,111100,1116187300,58900,59000,59000,58900,17
|
|
20230802,111000,1115185600,58900,58800,58900,58800,326
|
|
20230802,110900,1095989600,58900,58900,58900,58900,3
|
|
20230802,110800,1095812900,58800,58900,58900,58800,28
|
|
20230802,110700,1094163800,58900,58900,59000,58900,141
|
|
20230802,110600,1085858600,58900,58900,58900,58900,55
|
|
20230802,110500,1082619100,58900,58900,59000,58900,1331
|
|
20230802,110400,1004222800,59000,59000,59000,59000,208
|
|
20230802,110300,991950800,59000,59000,59000,58900,79
|
|
20230802,110200,987293100,59000,59000,59100,59000,35
|
|
20230802,110100,985227500,59000,59200,59200,59000,36
|
|
20230802,110000,983099800,59100,59100,59200,58900,249
|
|
20230802,105900,968385000,59100,59100,59100,59100,24
|
|
20230802,105800,966966600,59000,59100,59200,59000,279
|
|
20230802,105700,950483600,59200,59100,59200,59100,36
|
|
20230802,105600,948354500,59100,59200,59200,59100,58
|
|
20230802,105500,944921800,59200,59200,59300,59100,152
|
|
20230802,105400,935925600,59300,59300,59300,59200,38
|
|
20230802,105300,933673800,59200,59200,59200,59100,112
|
|
20230802,105200,927044600,59200,59300,59300,59100,232
|
|
20230802,105100,913309500,59200,59300,59300,59200,75
|
|
20230802,105000,908862300,59200,59200,59300,59200,68
|
|
20230802,104900,904836000,59200,59200,59200,59200,16
|
|
20230802,104800,903888800,59200,59200,59200,59000,49
|
|
20230802,104700,900991500,59200,59000,59200,59000,105
|
|
20230802,104600,894793500,59000,59100,59100,58900,54
|
|
20230802,104500,891607200,59100,59000,59100,59000,18
|
|
20230802,104400,890543600,59100,59100,59100,59100,23
|
|
20230802,104300,889184300,59100,59000,59100,59000,187
|
|
20230802,104200,878150900,59000,59100,59100,58900,166
|
|
20230802,104100,868355700,59000,59000,59000,59000,2
|
|
20230802,104000,868237700,59000,59300,59300,59000,292
|
|
20230802,103900,850970700,59300,59300,59300,59300,11
|
|
20230802,103800,850318400,59300,59200,59300,59000,195
|
|
20230802,103700,838806700,59200,59100,59200,59000,132
|
|
20230802,103600,831006300,59100,59100,59100,59100,1
|
|
20230802,103500,830947200,58800,59000,59000,58800,148
|
|
20230802,103400,822230000,59000,59000,59100,59000,226
|
|
20230802,103300,808890900,58900,58900,58900,58800,239
|
|
20230802,103200,794813900,58900,58900,58900,58800,62
|
|
20230802,103100,791166400,58900,58900,58900,58900,5
|
|
20230802,103000,790871900,58800,59000,59100,58800,743
|
|
20230802,102900,747061000,59200,59200,59200,59200,1
|
|
20230802,102800,747001800,59100,59100,59100,59100,0
|
|
20230802,102700,747001800,59100,59100,59100,59100,90
|
|
20230802,102600,741682800,59100,59100,59200,59100,320
|
|
20230802,102500,722770700,59100,59100,59100,59100,27
|
|
20230802,102400,721175000,59100,59200,59200,59100,133
|
|
20230802,102300,713314300,59200,59300,59300,59200,190
|
|
20230802,102200,702051900,59300,59300,59300,59300,8
|
|
20230802,102100,701577500,59300,59500,59500,59300,22
|
|
20230802,102000,700271200,59500,59500,59500,59500,0
|
|
20230802,101900,700271200,59500,59600,59600,59500,259
|
|
20230802,101800,684846900,59800,59800,59800,59800,0
|
|
20230802,101700,684846900,59800,59800,59800,59700,154
|
|
20230802,101600,675652400,59800,59800,59800,59800,1
|
|
20230802,101500,675592600,59600,59700,59700,59600,10
|
|
20230802,101400,674995800,59700,59800,59800,59700,121
|
|
20230802,101300,667772000,59800,59700,59800,59700,23
|
|
20230802,101200,666398500,59700,59700,59700,59600,13
|
|
20230802,101100,665622700,59700,59700,59700,59700,147
|
|
20230802,101000,656846800,59600,59500,59600,59500,232
|
|
20230802,100900,643027900,59500,59600,59600,59500,175
|
|
20230802,100800,632615200,59600,59600,59600,59600,2
|
|
20230802,100700,632496000,59500,59500,59500,59500,4
|
|
20230802,100600,632258000,59400,59400,59400,59400,42
|
|
20230802,100500,629763200,59400,59500,59500,59400,123
|
|
20230802,100400,622445700,59600,59600,59600,59600,2
|
|
20230802,100300,622326500,59500,59500,59500,59500,1
|
|
20230802,100200,622267000,59500,59600,59600,59500,45
|
|
20230802,100100,619586600,59500,59400,59500,59400,16
|
|
20230802,100000,618636000,59300,59300,59400,59300,25
|
|
20230802,095900,617151700,59300,59600,59600,59200,180
|
|
20230802,095800,606445200,59500,59500,59500,59500,0
|
|
20230802,095700,606445200,59500,59600,59600,59500,32
|
|
20230802,095600,604538600,59700,59700,59700,59600,160
|
|
20230802,095500,594988400,59600,59800,59800,59600,211
|
|
20230802,095400,582403300,59800,59600,59800,59600,7
|
|
20230802,095300,581985300,59800,59700,59800,59700,120
|
|
20230802,095200,574821200,59600,59600,59600,59600,129
|
|
20230802,095100,567132800,59700,59800,59800,59600,68
|
|
20230802,095000,563072500,59800,59700,59900,59700,117
|
|
20230802,094900,556083900,59700,59600,59700,59600,118
|
|
20230802,094800,549040300,59600,59600,59600,59600,31
|
|
20230802,094700,547192700,59600,59700,59700,59600,12
|
|
20230802,094600,546477100,59700,59600,59700,59600,113
|
|
20230802,094500,539741900,59600,59500,59600,59500,6
|
|
20230802,094400,539384600,59600,59600,59600,59600,8
|
|
20230802,094300,538907800,59600,59500,59600,59500,75
|
|
20230802,094200,534440900,59500,59300,59500,59200,17
|
|
20230802,094100,533432200,59300,59300,59300,59300,0
|
|
20230802,094000,533432200,59300,59400,59400,59300,214
|
|
20230802,093900,520731300,59600,59600,59600,59600,676
|
|
20230802,093800,480441700,59600,59700,59700,59600,32
|
|
20230802,093700,478533000,59800,59600,59800,59600,57
|
|
20230802,093600,475130700,59700,59600,59700,59600,4
|
|
20230802,093500,474892200,59700,59700,59700,59700,42
|
|
20230802,093400,472384800,59900,59900,59900,59900,6
|
|
20230802,093300,472025400,59900,59800,59900,59800,7
|
|
20230802,093200,471606200,59800,59800,59800,59800,9
|
|
20230802,093100,471068000,59800,59800,59800,59800,35
|
|
20230802,093000,468975000,59600,59700,59700,59500,156
|
|
20230802,092900,459670600,59700,59900,59900,59700,178
|
|
20230802,092800,449023800,59800,59800,59800,59800,141
|
|
20230802,092700,440592000,59800,59400,59800,59400,173
|
|
20230802,092600,430248100,59700,59600,59700,59500,42
|
|
20230802,092500,427747400,59400,59400,59400,59400,8
|
|
20230802,092400,427272200,59500,59700,59700,59200,158
|
|
20230802,092300,417877300,59700,59500,59700,59500,143
|
|
20230802,092200,409358300,59500,59400,59500,59400,194
|
|
20230802,092100,397827400,59400,59200,59400,59200,464
|
|
20230802,092000,370319700,59200,59300,59300,59200,30
|
|
20230802,091900,368542900,59300,59200,59300,59200,48
|
|
20230802,091800,365700800,59300,59300,59400,59300,337
|
|
20230802,091700,345716500,59300,59000,59300,59000,418
|
|
20230802,091600,321003000,59100,59100,59200,58900,170
|
|
20230802,091500,310962200,58800,58800,58800,58700,385
|
|
20230802,091400,288331000,59000,58900,59100,58900,120
|
|
20230802,091300,281257400,59000,59000,59000,58800,198
|
|
20230802,091200,269598100,59000,59300,59300,59000,74
|
|
20230802,091100,265217000,59200,59100,59300,59100,285
|
|
20230802,091000,248346500,59100,59000,59100,59000,107
|
|
20230802,090900,242032900,58900,59000,59000,58800,137
|
|
20230802,090800,233963000,59000,59200,59200,58800,406
|
|
20230802,090700,210071200,59300,59300,59300,59000,107
|
|
20230802,090600,203751900,58700,59000,59500,58700,1157
|
|
20230802,090500,135511700,59000,59300,59300,58900,989
|
|
20230802,090400,77179000,59300,59100,59300,59100,105
|
|
20230802,090300,70966900,59200,59300,59400,59200,151
|
|
20230802,090200,62015100,59300,59900,59900,59200,830
|
|
20230802,090100,12747800,59500,59400,59500,59400,9
|
|
20230802,090000,12212900,60000,60000,60000,59500,204
|