582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183900,11832939900,61100,61100,61100,61100,5214
|
|
20230802,183800,11832939900,61100,61100,61100,61100,0
|
|
20230802,183700,11832939900,61100,61100,61100,61100,0
|
|
20230802,183600,11832939900,61100,61100,61100,61100,0
|
|
20230802,183500,11832939900,61100,61100,61100,61100,0
|
|
20230802,183400,11832939900,61100,61100,61100,61100,0
|
|
20230802,183300,11832939900,61100,61100,61100,61100,0
|
|
20230802,183200,11832939900,61100,61100,61100,61100,0
|
|
20230802,183100,11832939900,61100,61100,61100,61100,0
|
|
20230802,183000,11832939900,61100,61100,61100,61100,0
|
|
20230802,182900,11832939900,61100,61100,61100,61100,0
|
|
20230802,182800,11832939900,61100,61100,61100,61100,0
|
|
20230802,182700,11832939900,61100,61100,61100,61100,0
|
|
20230802,182600,11832939900,61100,61100,61100,61100,0
|
|
20230802,182500,11832939900,61100,61100,61100,61100,0
|
|
20230802,182400,11832939900,61100,61100,61100,61100,0
|
|
20230802,182300,11832939900,61100,61100,61100,61100,0
|
|
20230802,182200,11832939900,61100,61100,61100,61100,0
|
|
20230802,182100,11832939900,61100,61100,61100,61100,0
|
|
20230802,182000,11832939900,61100,61100,61100,61100,0
|
|
20230802,181900,11832939900,61100,61100,61100,61100,0
|
|
20230802,181800,11832939900,61100,61100,61100,61100,0
|
|
20230802,181700,11832939900,61100,61100,61100,61100,0
|
|
20230802,181600,11832939900,61100,61100,61100,61100,0
|
|
20230802,181500,11832939900,61100,61100,61100,61100,0
|
|
20230802,181400,11832939900,61100,61100,61100,61100,0
|
|
20230802,181300,11832939900,61100,61100,61100,61100,0
|
|
20230802,181200,11832939900,61100,61100,61100,61100,0
|
|
20230802,181100,11832939900,61100,61100,61100,61100,0
|
|
20230802,181000,11832939900,61100,61100,61100,61100,0
|
|
20230802,180900,11832939900,61100,61100,61100,61100,5214
|
|
20230802,180800,11832939900,61100,61100,61100,61100,0
|
|
20230802,180700,11832939900,61100,61100,61100,61100,0
|
|
20230802,180600,11832939900,61100,61100,61100,61100,0
|
|
20230802,180500,11832939900,61100,61100,61100,61100,0
|
|
20230802,180400,11832939900,61100,61100,61100,61100,0
|
|
20230802,180300,11832939900,61100,61100,61100,61100,0
|
|
20230802,180200,11832939900,61100,61100,61100,61100,0
|
|
20230802,180100,11832939900,61100,61100,61100,61100,0
|
|
20230802,180000,11832939900,61100,61100,61100,61100,0
|
|
20230802,175900,11832939900,61100,61100,61100,61100,0
|
|
20230802,175800,11832939900,61100,61100,61100,61100,0
|
|
20230802,175700,11832939900,61100,61100,61100,61100,0
|
|
20230802,175600,11832939900,61100,61100,61100,61100,0
|
|
20230802,175500,11832939900,61100,61100,61100,61100,0
|
|
20230802,175400,11832939900,61100,61100,61100,61100,0
|
|
20230802,175300,11832939900,61100,61100,61100,61100,0
|
|
20230802,175200,11832939900,61100,61100,61100,61100,0
|
|
20230802,175100,11832939900,61100,61100,61100,61100,0
|
|
20230802,175000,11832939900,61100,61100,61100,61100,0
|
|
20230802,174900,11832939900,61100,61100,61100,61100,0
|
|
20230802,174800,11832939900,61100,61100,61100,61100,0
|
|
20230802,174700,11832939900,61100,61100,61100,61100,0
|
|
20230802,174600,11832939900,61100,61100,61100,61100,0
|
|
20230802,174500,11832939900,61100,61100,61100,61100,0
|
|
20230802,174400,11832939900,61100,61100,61100,61100,0
|
|
20230802,174300,11832939900,61100,61100,61100,61100,0
|
|
20230802,174200,11832939900,61100,61100,61100,61100,0
|
|
20230802,174100,11832939900,61100,61100,61100,61100,0
|
|
20230802,174000,11832939900,61100,61100,61100,61100,0
|
|
20230802,173900,11832939900,61100,61100,61100,61100,5214
|
|
20230802,173800,11832939900,61100,61100,61100,61100,0
|
|
20230802,173700,11832939900,61100,61100,61100,61100,0
|
|
20230802,173600,11832939900,61100,61100,61100,61100,0
|
|
20230802,173500,11832939900,61100,61100,61100,61100,0
|
|
20230802,173400,11832939900,61100,61100,61100,61100,0
|
|
20230802,173300,11832939900,61100,61100,61100,61100,0
|
|
20230802,173200,11832939900,61100,61100,61100,61100,0
|
|
20230802,173100,11832939900,61100,61100,61100,61100,0
|
|
20230802,173000,11832939900,61100,61100,61100,61100,0
|
|
20230802,172900,11832939900,61100,61100,61100,61100,0
|
|
20230802,172800,11832939900,61100,61100,61100,61100,0
|
|
20230802,172700,11832939900,61100,61100,61100,61100,0
|
|
20230802,172600,11832939900,61100,61100,61100,61100,0
|
|
20230802,172500,11832939900,61100,61100,61100,61100,0
|
|
20230802,172400,11832939900,61100,61100,61100,61100,0
|
|
20230802,172300,11832939900,61100,61100,61100,61100,0
|
|
20230802,172200,11832939900,61100,61100,61100,61100,0
|
|
20230802,172100,11832939900,61100,61100,61100,61100,0
|
|
20230802,172000,11832939900,61100,61100,61100,61100,0
|
|
20230802,171900,11832939900,61100,61100,61100,61100,0
|
|
20230802,171800,11832939900,61100,61100,61100,61100,0
|
|
20230802,171700,11832939900,61100,61100,61100,61100,0
|
|
20230802,171600,11832939900,61100,61100,61100,61100,0
|
|
20230802,171500,11832939900,61100,61100,61100,61100,0
|
|
20230802,171400,11832939900,61100,61100,61100,61100,0
|
|
20230802,171300,11832939900,61100,61100,61100,61100,0
|
|
20230802,171200,11832939900,61100,61100,61100,61100,0
|
|
20230802,171100,11832939900,61100,61100,61100,61100,0
|
|
20230802,171000,11832939900,61100,61100,61100,61100,0
|
|
20230802,170900,11832939900,61100,61100,61100,61100,5214
|
|
20230802,170800,11832939900,61100,61100,61100,61100,0
|
|
20230802,170700,11832939900,61100,61100,61100,61100,0
|
|
20230802,170600,11832939900,61100,61100,61100,61100,0
|
|
20230802,170500,11832939900,61100,61100,61100,61100,0
|
|
20230802,170400,11832939900,61100,61100,61100,61100,0
|
|
20230802,170300,11832939900,61100,61100,61100,61100,0
|
|
20230802,170200,11832939900,61100,61100,61100,61100,0
|
|
20230802,170100,11832939900,61100,61100,61100,61100,0
|
|
20230802,170000,11832939900,61100,61100,61100,61100,0
|
|
20230802,165900,11832939900,61100,61100,61100,61100,0
|
|
20230802,165800,11832939900,61100,61100,61100,61100,0
|
|
20230802,165700,11832939900,61100,61100,61100,61100,0
|
|
20230802,165600,11832939900,61100,61100,61100,61100,0
|
|
20230802,165500,11832939900,61100,61100,61100,61100,0
|
|
20230802,165400,11832939900,61100,61100,61100,61100,0
|
|
20230802,165300,11832939900,61100,61100,61100,61100,0
|
|
20230802,165200,11832939900,61100,61100,61100,61100,0
|
|
20230802,165100,11832939900,61100,61100,61100,61100,0
|
|
20230802,165000,11832939900,61100,61100,61100,61100,0
|
|
20230802,164900,11832939900,61100,61100,61100,61100,0
|
|
20230802,164800,11832939900,61100,61100,61100,61100,0
|
|
20230802,164700,11832939900,61100,61100,61100,61100,0
|
|
20230802,164600,11832939900,61100,61100,61100,61100,0
|
|
20230802,164500,11832939900,61100,61100,61100,61100,0
|
|
20230802,164400,11832939900,61100,61100,61100,61100,0
|
|
20230802,164300,11832939900,61100,61100,61100,61100,0
|
|
20230802,164200,11832939900,61100,61100,61100,61100,0
|
|
20230802,164100,11832939900,61100,61100,61100,61100,0
|
|
20230802,164000,11832939900,61100,61100,61100,61100,0
|
|
20230802,163900,11832939900,61100,61100,61100,61100,5214
|
|
20230802,163800,11832939900,61100,61100,61100,61100,0
|
|
20230802,163700,11832939900,61100,61100,61100,61100,0
|
|
20230802,163600,11832939900,61100,61100,61100,61100,0
|
|
20230802,163500,11832939900,61100,61100,61100,61100,0
|
|
20230802,163400,11832939900,61100,61100,61100,61100,0
|
|
20230802,163300,11832939900,61100,61100,61100,61100,0
|
|
20230802,163200,11832939900,61100,61100,61100,61100,0
|
|
20230802,163100,11832939900,61100,61100,61100,61100,0
|
|
20230802,163000,11832939900,61100,61100,61100,61100,0
|
|
20230802,162900,11832939900,61100,61100,61100,61100,0
|
|
20230802,162800,11832939900,61100,61100,61100,61100,0
|
|
20230802,162700,11832939900,61100,61100,61100,61100,0
|
|
20230802,162600,11832939900,61100,61100,61100,61100,0
|
|
20230802,162500,11832939900,61100,61100,61100,61100,0
|
|
20230802,162400,11832939900,61100,61100,61100,61100,0
|
|
20230802,162300,11832939900,61100,61100,61100,61100,0
|
|
20230802,162200,11832939900,61100,61100,61100,61100,0
|
|
20230802,162100,11832939900,61100,61100,61100,61100,0
|
|
20230802,162000,11832939900,61100,61100,61100,61100,0
|
|
20230802,161900,11832939900,61100,61100,61100,61100,0
|
|
20230802,161800,11832939900,61100,61100,61100,61100,0
|
|
20230802,161700,11832939900,61100,61100,61100,61100,0
|
|
20230802,161600,11832939900,61100,61100,61100,61100,0
|
|
20230802,161500,11832939900,61100,61100,61100,61100,0
|
|
20230802,161400,11832939900,61100,61100,61100,61100,0
|
|
20230802,161300,11832939900,61100,61100,61100,61100,0
|
|
20230802,161200,11832939900,61100,61100,61100,61100,0
|
|
20230802,161100,11832939900,61100,61100,61100,61100,0
|
|
20230802,161000,11832939900,61100,61100,61100,61100,0
|
|
20230802,160900,11832939900,61100,61100,61100,61100,5214
|
|
20230802,160800,11832939900,61100,61100,61100,61100,0
|
|
20230802,160700,11832939900,61100,61100,61100,61100,0
|
|
20230802,160600,11832939900,61100,61100,61100,61100,0
|
|
20230802,160500,11832939900,61100,61100,61100,61100,0
|
|
20230802,160400,11832939900,61100,61100,61100,61100,0
|
|
20230802,160300,11832939900,61100,61100,61100,61100,0
|
|
20230802,160200,11832939900,61100,61100,61100,61100,0
|
|
20230802,160100,11832939900,61100,61100,61100,61100,0
|
|
20230802,160000,11832939900,61100,61100,61100,61100,0
|
|
20230802,155900,11832939900,61100,61100,61100,61100,0
|
|
20230802,155800,11832939900,61100,61100,61100,61100,0
|
|
20230802,155700,11832939900,61100,61100,61100,61100,0
|
|
20230802,155600,11832939900,61100,61100,61100,61100,0
|
|
20230802,155500,11832939900,61100,61100,61100,61100,0
|
|
20230802,155400,11832939900,61100,61100,61100,61100,0
|
|
20230802,155300,11832939900,61100,61100,61100,61100,0
|
|
20230802,155200,11832939900,61100,61100,61100,61100,0
|
|
20230802,155100,11832939900,61100,61100,61100,61100,0
|
|
20230802,155000,11832939900,61100,61100,61100,61100,0
|
|
20230802,154900,11832939900,61100,61100,61100,61100,0
|
|
20230802,154800,11832939900,61100,61100,61100,61100,0
|
|
20230802,154700,11832939900,61100,61100,61100,61100,0
|
|
20230802,154600,11832939900,61100,61100,61100,61100,0
|
|
20230802,154500,11832939900,61100,61100,61100,61100,0
|
|
20230802,154400,11832939900,61100,61100,61100,61100,0
|
|
20230802,154300,11832939900,61100,61100,61100,61100,0
|
|
20230802,154200,11832939900,61100,61100,61100,61100,0
|
|
20230802,154100,11832939900,61100,61100,61100,61100,0
|
|
20230802,154000,11832939900,61100,61100,61100,61100,0
|
|
20230802,153900,11832939900,61100,61100,61100,61100,5214
|
|
20230802,153800,11832939900,61100,61100,61100,61100,0
|
|
20230802,153700,11832939900,61100,61100,61100,61100,0
|
|
20230802,153600,11832939900,61100,61100,61100,61100,0
|
|
20230802,153500,11832939900,61100,61100,61100,61100,0
|
|
20230802,153400,11832939900,61100,61100,61100,61100,0
|
|
20230802,153300,11832939900,61100,61100,61100,61100,0
|
|
20230802,153200,11832939900,61100,61100,61100,61100,0
|
|
20230802,153100,11832939900,61100,61100,61100,61100,0
|
|
20230802,153000,11832939900,61100,61100,61100,61100,5214
|
|
20230802,152900,11514364500,61200,61200,61200,61200,0
|
|
20230802,152800,11514364500,61200,61200,61200,61200,0
|
|
20230802,152700,11514364500,61200,61200,61200,61200,0
|
|
20230802,152600,11514364500,61200,61200,61200,61200,0
|
|
20230802,152500,11514364500,61200,61200,61200,61200,0
|
|
20230802,152400,11514364500,61200,61200,61200,61200,0
|
|
20230802,152300,11514364500,61200,61200,61200,61200,0
|
|
20230802,152200,11514364500,61200,61200,61200,61200,0
|
|
20230802,152100,11514364500,61200,61200,61200,61200,0
|
|
20230802,152000,11514364500,61200,61200,61200,61200,0
|
|
20230802,151900,11514364500,61200,61200,61400,61100,170
|
|
20230802,151800,11503956500,61200,61300,61300,61200,796
|
|
20230802,151700,11455231700,61200,61300,61400,61200,1716
|
|
20230802,151600,11350139500,61400,61300,61400,61300,259
|
|
20230802,151500,11334246400,61300,61400,61400,61300,1145
|
|
20230802,151400,11264044200,61400,61500,61500,61400,226
|
|
20230802,151300,11250156800,61500,61400,61500,61300,384
|
|
20230802,151200,11226576500,61300,61400,61400,61300,126
|
|
20230802,151100,11218841400,61400,61300,61400,61300,275
|
|
20230802,151000,11201965600,61300,61300,61400,61300,123
|
|
20230802,150900,11194422400,61300,61300,61400,61200,562
|
|
20230802,150800,11159970100,61300,61300,61400,61300,356
|
|
20230802,150700,11138141100,61400,61300,61400,61300,85
|
|
20230802,150600,11132927300,61300,61400,61400,61300,556
|
|
20230802,150500,11098833100,61400,61400,61400,61300,130
|
|
20230802,150400,11090857800,61300,61200,61300,61200,1614
|
|
20230802,150300,10991920800,61200,61300,61400,61200,649
|
|
20230802,150200,10952137700,61300,61300,61400,61300,49
|
|
20230802,150100,10949130000,61300,61400,61400,61300,164
|
|
20230802,150000,10939067600,61400,61400,61500,61300,205
|
|
20230802,145900,10926478200,61500,61300,61500,61200,616
|
|
20230802,145800,10888681600,61200,61300,61300,61200,280
|
|
20230802,145700,10871538000,61300,61300,61300,61200,110
|
|
20230802,145600,10864801200,61200,61300,61400,61200,1168
|
|
20230802,145500,10793115800,61200,61300,61300,61200,583
|
|
20230802,145400,10757400800,61300,61300,61300,61300,141
|
|
20230802,145300,10748757500,61400,61400,61400,61300,207
|
|
20230802,145200,10736058000,61400,61300,61400,61300,179
|
|
20230802,145100,10725085100,61300,61300,61300,61300,112
|
|
20230802,145000,10718219500,61300,61300,61400,61200,437
|
|
20230802,144900,10691434500,61300,61300,61400,61300,283
|
|
20230802,144800,10674085300,61300,61200,61300,61200,903
|
|
20230802,144700,10618746300,61200,61300,61300,61200,243
|
|
20230802,144600,10603863900,61200,61200,61300,61200,126
|
|
20230802,144500,10596148100,61200,61200,61300,61100,366
|
|
20230802,144400,10573749800,61100,61200,61300,61100,709
|
|
20230802,144300,10530378900,61200,61300,61300,61100,514
|
|
20230802,144200,10498921400,61200,61300,61300,61200,997
|
|
20230802,144100,10437877400,61200,61200,61300,61200,341
|
|
20230802,144000,10416987700,61200,61300,61300,61200,162
|
|
20230802,143900,10407071500,61200,61200,61300,61200,129
|
|
20230802,143800,10399175400,61200,61100,61300,61100,910
|
|
20230802,143700,10343484200,61100,61100,61100,61100,152
|
|
20230802,143600,10334197000,61100,61100,61200,61100,88
|
|
20230802,143500,10328820100,61100,61100,61200,61100,539
|
|
20230802,143400,10295878500,61100,61100,61200,61000,561
|
|
20230802,143300,10261586200,61100,61100,61200,61000,413
|
|
20230802,143200,10236355900,61100,61000,61200,61000,186
|
|
20230802,143100,10224998100,61100,61100,61100,61000,235
|
|
20230802,143000,10210639700,61100,61000,61100,61000,274
|
|
20230802,142900,10193919900,61000,61000,61100,61000,220
|
|
20230802,142800,10180491500,61100,61000,61200,61000,457
|
|
20230802,142700,10152577500,61100,61100,61200,61100,201
|
|
20230802,142600,10140295400,61100,61100,61100,61100,358
|
|
20230802,142500,10118421600,61200,61100,61200,61100,116
|
|
20230802,142400,10111333200,61100,61200,61200,61100,789
|
|
20230802,142300,10063101900,61200,61100,61200,61100,291
|
|
20230802,142200,10045315100,61100,61200,61200,61100,421
|
|
20230802,142100,10019586400,61200,61200,61200,61100,218
|
|
20230802,142000,10006263800,61200,61100,61200,61100,136
|
|
20230802,141900,9997950900,61200,61100,61200,61100,217
|
|
20230802,141800,9984689900,61100,61100,61200,61100,723
|
|
20230802,141700,9940463900,61100,61100,61200,61100,419
|
|
20230802,141600,9914842300,61100,61200,61200,61100,435
|
|
20230802,141500,9888253400,61100,61100,61200,61100,298
|
|
20230802,141400,9870044200,61100,61200,61200,61100,247
|
|
20230802,141300,9854945400,61100,61100,61200,61100,285
|
|
20230802,141200,9837524400,61100,61100,61200,61100,219
|
|
20230802,141100,9824141900,61100,61200,61200,61100,200
|
|
20230802,141000,9811919300,61200,61100,61200,61100,288
|
|
20230802,140900,9794321300,61100,61100,61100,61100,253
|
|
20230802,140800,9778863000,61100,61100,61200,61100,247
|
|
20230802,140700,9763768800,61200,61100,61200,61100,189
|
|
20230802,140600,9752215900,61200,61100,61200,61100,236
|
|
20230802,140500,9737791500,61100,61200,61200,61100,264
|
|
20230802,140400,9721659600,61100,61200,61200,61100,886
|
|
20230802,140300,9667524100,61100,61100,61300,61100,660
|
|
20230802,140200,9627164200,61100,61200,61200,61100,1080
|
|
20230802,140100,9561089000,61200,61200,61300,61200,178
|
|
20230802,140000,9550185600,61300,61300,61300,61200,288
|
|
20230802,135900,9532549400,61200,61200,61300,61200,177
|
|
20230802,135800,9521714700,61200,61200,61300,61200,164
|
|
20230802,135700,9511677800,61200,61300,61300,61200,156
|
|
20230802,135600,9502126800,61200,61300,61300,61200,846
|
|
20230802,135500,9450285400,61300,61200,61300,61200,299
|
|
20230802,135400,9431974500,61200,61200,61300,61100,710
|
|
20230802,135300,9388534400,61200,61200,61300,61200,258
|
|
20230802,135200,9372744100,61200,61300,61400,61200,1847
|
|
20230802,135100,9259581200,61400,61600,61600,61300,5930
|
|
20230802,135000,8895000600,61600,61600,61600,61500,408
|
|
20230802,134900,8869904100,61600,61500,61600,61500,208
|
|
20230802,134800,8857103400,61500,61500,61600,61500,197
|
|
20230802,134700,8844983000,61500,61600,61600,61500,300
|
|
20230802,134600,8826522600,61600,61500,61600,61500,622
|
|
20230802,134500,8788223600,61500,61500,61600,61500,480
|
|
20230802,134400,8758702800,61500,61500,61600,61500,338
|
|
20230802,134300,8737913900,61600,61600,61600,61500,220
|
|
20230802,134200,8724379000,61500,61500,61600,61500,676
|
|
20230802,134100,8682763100,61500,61600,61600,61500,213
|
|
20230802,134000,8669654200,61600,61600,61600,61500,222
|
|
20230802,133900,8655997100,61600,61600,61600,61500,321
|
|
20230802,133800,8636249500,61500,61500,61600,61500,308
|
|
20230802,133700,8617296900,61500,61600,61600,61500,331
|
|
20230802,133600,8596909700,61600,61600,61700,61600,990
|
|
20230802,133500,8535924700,61600,61600,61700,61600,776
|
|
20230802,133400,8488121800,61600,61600,61700,61600,228
|
|
20230802,133300,8474071900,61600,61600,61700,61600,299
|
|
20230802,133200,8455641000,61700,61600,61700,61600,271
|
|
20230802,133100,8438944300,61700,61700,61700,61600,1129
|
|
20230802,133000,8369394700,61600,61600,61700,61600,229
|
|
20230802,132900,8355279600,61600,61600,61700,61600,281
|
|
20230802,132800,8337962800,61700,61600,61700,61600,398
|
|
20230802,132700,8313425200,61600,61700,61700,61600,233
|
|
20230802,132600,8299055600,61600,61600,61700,61600,248
|
|
20230802,132500,8283774100,61600,61700,61700,61600,378
|
|
20230802,132400,8260470900,61700,61600,61800,61600,138
|
|
20230802,132300,8251955400,61700,61600,61700,61600,491
|
|
20230802,132200,8221679200,61600,61700,61700,61600,253
|
|
20230802,132100,8206087900,61700,61600,61700,61600,435
|
|
20230802,132000,8179268000,61700,61700,61700,61600,149
|
|
20230802,131900,8170076600,61800,61700,61800,61600,315
|
|
20230802,131800,8150657300,61700,61700,61700,61600,280
|
|
20230802,131700,8133383900,61700,61700,61700,61600,301
|
|
20230802,131600,8114820200,61600,61700,61800,61600,1078
|
|
20230802,131500,8048307900,61700,61800,61800,61700,294
|
|
20230802,131400,8030163400,61700,61700,61800,61700,107
|
|
20230802,131300,8023559400,61800,61700,61800,61700,202
|
|
20230802,131200,8011092000,61800,61800,61800,61700,533
|
|
20230802,131100,7978168000,61900,61800,61900,61800,210
|
|
20230802,131000,7965189000,61800,61900,61900,61800,169
|
|
20230802,130900,7954743600,61800,61800,61900,61800,255
|
|
20230802,130800,7938981800,61800,61900,61900,61800,260
|
|
20230802,130700,7922913100,61800,61800,61900,61800,256
|
|
20230802,130600,7907087300,61800,61800,61900,61800,87
|
|
20230802,130500,7901707500,61800,61800,61900,61800,191
|
|
20230802,130400,7889900700,61800,61800,61900,61800,192
|
|
20230802,130300,7878031700,61900,61900,61900,61800,161
|
|
20230802,130200,7868073800,61900,61800,61900,61800,152
|
|
20230802,130100,7858678900,61900,61800,61900,61800,86
|
|
20230802,130000,7853360800,61900,61900,61900,61800,123
|
|
20230802,125900,7845757100,61900,61800,61900,61800,77
|
|
20230802,125800,7840993900,61800,61900,61900,61800,362
|
|
20230802,125700,7818599000,61900,61900,62000,61800,235
|
|
20230802,125600,7804060900,61900,61900,62000,61900,150
|
|
20230802,125500,7794768200,61900,61900,62000,61900,104
|
|
20230802,125400,7788330500,61900,61900,62000,61900,149
|
|
20230802,125300,7779101000,61900,61900,62000,61900,257
|
|
20230802,125200,7763172900,61900,61800,62000,61800,355
|
|
20230802,125100,7741209700,61900,61700,61900,61700,525
|
|
20230802,125000,7708765900,61700,61700,61800,61700,111
|
|
20230802,124900,7701915700,61700,61700,61800,61700,102
|
|
20230802,124800,7695620600,61700,61700,61700,61700,87
|
|
20230802,124700,7690252700,61700,61800,61800,61700,199
|
|
20230802,124600,7677966400,61700,61800,61800,61700,104
|
|
20230802,124500,7671548700,61700,61700,61800,61700,794
|
|
20230802,124400,7622489700,61700,61800,61800,61700,213
|
|
20230802,124300,7609337800,61700,61700,61800,61700,185
|
|
20230802,124200,7597913500,61800,61700,61800,61700,97
|
|
20230802,124100,7591926300,61700,61800,61800,61700,144
|
|
20230802,124000,7583041300,61700,61700,61800,61700,93
|
|
20230802,123900,7577302000,61700,61700,61800,61700,110
|
|
20230802,123800,7570514800,61700,61700,61700,61700,270
|
|
20230802,123700,7553855800,61800,61700,61800,61700,144
|
|
20230802,123600,7544969400,61700,61700,61700,61600,1006
|
|
20230802,123500,7482908200,61600,61700,61700,61600,154
|
|
20230802,123400,7473409900,61700,61700,61700,61700,526
|
|
20230802,123300,7440955700,61700,61700,61800,61700,174
|
|
20230802,123200,7430219800,61700,61700,61800,61700,59
|
|
20230802,123100,7426579200,61700,61800,61800,61700,107
|
|
20230802,123000,7419977100,61700,61700,61800,61700,58
|
|
20230802,122900,7416398400,61800,61700,61800,61700,77
|
|
20230802,122800,7411647200,61700,61800,61800,61700,148
|
|
20230802,122700,7402512600,61700,61700,61900,61700,412
|
|
20230802,122600,7377055900,61700,61700,61700,61600,153
|
|
20230802,122500,7367622500,61700,61600,61700,61600,355
|
|
20230802,122400,7345728300,61600,61600,61700,61600,797
|
|
20230802,122300,7296556400,61600,61700,61700,61600,85
|
|
20230802,122200,7291320100,61700,61600,61700,61600,152
|
|
20230802,122100,7281955400,61600,61700,61700,61600,189
|
|
20230802,122000,7270310800,61700,61700,61700,61600,602
|
|
20230802,121900,7233191800,61700,61700,61700,61700,1189
|
|
20230802,121800,7159830500,61700,61700,61800,61700,101
|
|
20230802,121700,7153598600,61700,61700,61800,61700,75
|
|
20230802,121600,7148970000,61700,61700,61800,61700,112
|
|
20230802,121500,7142059000,61800,61700,61800,61700,187
|
|
20230802,121400,7130518200,61800,61800,61800,61700,269
|
|
20230802,121300,7113895800,61700,61700,61800,61700,99
|
|
20230802,121200,7107784700,61700,61800,61800,61700,134
|
|
20230802,121100,7099515300,61800,61800,61800,61700,338
|
|
20230802,121000,7078636200,61800,61800,61800,61700,275
|
|
20230802,120900,7061645100,61800,61700,61900,61700,819
|
|
20230802,120800,7011042800,61700,61700,61800,61700,192
|
|
20230802,120700,6999195500,61700,61800,61800,61700,273
|
|
20230802,120600,6982329700,61700,61700,61800,61700,157
|
|
20230802,120500,6972636900,61700,61800,61800,61700,1389
|
|
20230802,120400,6886803000,61800,61800,61800,61800,113
|
|
20230802,120300,6879819600,61800,61800,61900,61800,111
|
|
20230802,120200,6872957300,61900,61800,61900,61800,139
|
|
20230802,120100,6864366700,61800,61900,61900,61800,114
|
|
20230802,120000,6857320900,61800,61900,61900,61800,45
|
|
20230802,115900,6854539500,61900,61900,61900,61800,866
|
|
20230802,115800,6800954700,61800,61800,61900,61800,508
|
|
20230802,115700,6769556000,61800,61800,61800,61800,110
|
|
20230802,115600,6762758000,61800,61800,61900,61800,377
|
|
20230802,115500,6739438200,61800,61800,61900,61800,253
|
|
20230802,115400,6723802700,61800,61800,61900,61800,711
|
|
20230802,115300,6679862800,61900,61800,61900,61800,36
|
|
20230802,115200,6677636300,61800,61900,61900,61800,107
|
|
20230802,115100,6671022500,61800,61800,61900,61800,164
|
|
20230802,115000,6660886700,61800,61800,61900,61800,158
|
|
20230802,114900,6651115500,61800,61900,62000,61800,329
|
|
20230802,114800,6630758600,61900,61900,61900,61900,760
|
|
20230802,114700,6583714600,61900,61900,61900,61900,98
|
|
20230802,114600,6577648400,61900,61900,62000,61900,453
|
|
20230802,114500,6549577400,61900,61900,62000,61900,210
|
|
20230802,114400,6536571400,61900,61900,62000,61900,35
|
|
20230802,114300,6534404200,61900,62000,62000,61900,410
|
|
20230802,114200,6508993200,62000,61900,62000,61900,334
|
|
20230802,114100,6488286700,62000,62000,62000,61900,535
|
|
20230802,114000,6455133700,62000,62000,62000,61900,266
|
|
20230802,113900,6438649000,62000,62000,62000,61900,656
|
|
20230802,113800,6397978300,61900,61900,62000,61900,535
|
|
20230802,113700,6364861200,62000,62000,62000,61900,76
|
|
20230802,113600,6360153800,62000,61900,62000,61900,246
|
|
20230802,113500,6344921800,61900,61900,62000,61900,234
|
|
20230802,113400,6330431100,61900,61900,62000,61900,89
|
|
20230802,113300,6324918600,62000,61900,62000,61900,115
|
|
20230802,113200,6317796200,61900,61900,62000,61900,98
|
|
20230802,113100,6311726000,61900,61900,62000,61800,1176
|
|
20230802,113000,6238930400,61800,61800,61900,61800,87
|
|
20230802,112900,6233551400,61800,61800,61900,61800,183
|
|
20230802,112800,6222235600,61800,61800,61900,61800,199
|
|
20230802,112700,6209937100,61800,61800,61900,61800,275
|
|
20230802,112600,6192921900,61800,61800,61900,61800,309
|
|
20230802,112500,6173822400,61800,61800,61900,61800,508
|
|
20230802,112400,6142427700,61800,61800,61900,61800,185
|
|
20230802,112300,6130989000,61800,61900,62000,61800,504
|
|
20230802,112200,6099825100,61900,61900,62000,61900,386
|
|
20230802,112100,6075929700,61900,62000,62000,61900,1638
|
|
20230802,112000,5974395400,62000,62000,62100,62000,825
|
|
20230802,111900,5923238000,62100,62100,62100,62000,740
|
|
20230802,111800,5877333400,62100,62200,62200,62100,1758
|
|
20230802,111700,5768123200,62200,62300,62300,62200,266
|
|
20230802,111600,5751574900,62200,62300,62300,62200,975
|
|
20230802,111500,5690925700,62200,62300,62400,62200,2618
|
|
20230802,111400,5527829300,62300,62400,62400,62300,909
|
|
20230802,111300,5471121300,62400,62400,62500,62400,193
|
|
20230802,111200,5459077500,62400,62400,62500,62400,205
|
|
20230802,111100,5446285400,62400,62400,62500,62400,386
|
|
20230802,111000,5422188000,62400,62500,62500,62400,141
|
|
20230802,110900,5413389200,62400,62400,62500,62400,294
|
|
20230802,110800,5395041500,62400,62400,62500,62400,163
|
|
20230802,110700,5384870100,62400,62400,62500,62400,248
|
|
20230802,110600,5369394600,62400,62400,62500,62400,614
|
|
20230802,110500,5331080000,62400,62300,62400,62300,800
|
|
20230802,110400,5281168200,62400,62400,62400,62300,865
|
|
20230802,110300,5227266200,62300,62400,62400,62300,178
|
|
20230802,110200,5216162000,62400,62400,62500,62400,672
|
|
20230802,110100,5174227800,62400,62500,62500,62400,238
|
|
20230802,110000,5159372200,62400,62400,62500,62400,144
|
|
20230802,105900,5150383500,62500,62500,62500,62400,2191
|
|
20230802,105800,5013472900,62500,62600,62700,62500,1830
|
|
20230802,105700,4898982800,62600,62800,62800,62600,334
|
|
20230802,105600,4878049600,62700,62800,62800,62700,2700
|
|
20230802,105500,4708624400,62800,62900,62900,62800,10741
|
|
20230802,105400,4033071800,62900,62900,63000,62900,195
|
|
20230802,105300,4020806100,62900,63000,63000,62900,416
|
|
20230802,105200,3994627800,63000,62900,63000,62900,301
|
|
20230802,105100,3975681500,62900,62900,63000,62900,762
|
|
20230802,105000,3927745300,62900,62900,63000,62900,270
|
|
20230802,104900,3910756300,62900,62900,63000,62900,295
|
|
20230802,104800,3892195400,62900,62900,63000,62900,487
|
|
20230802,104700,3861554300,62900,63100,63100,62900,4986
|
|
20230802,104600,3547482900,63000,63000,63100,63000,166
|
|
20230802,104500,3537023300,63000,63000,63100,63000,344
|
|
20230802,104400,3515341600,63000,63100,63100,63000,294
|
|
20230802,104300,3496807800,63100,63100,63100,63100,481
|
|
20230802,104200,3466456700,63200,63100,63200,63100,263
|
|
20230802,104100,3449858400,63100,63100,63100,63100,252
|
|
20230802,104000,3433957200,63100,63100,63200,63100,352
|
|
20230802,103900,3411737400,63100,63100,63100,63100,124
|
|
20230802,103800,3403913000,63100,63100,63200,63100,271
|
|
20230802,103700,3386802800,63100,63100,63200,63100,139
|
|
20230802,103600,3378031200,63100,63100,63200,63100,651
|
|
20230802,103500,3336953000,63100,63000,63100,63000,999
|
|
20230802,103400,3273934600,63100,63000,63100,63000,575
|
|
20230802,103300,3237698000,63000,63000,63100,63000,1370
|
|
20230802,103200,3151387500,63000,63000,63100,63000,180
|
|
20230802,103100,3140044900,63000,63100,63200,63000,2206
|
|
20230802,103000,3000883700,63100,63100,63200,63100,230
|
|
20230802,102900,2986368100,63200,63100,63200,63100,159
|
|
20230802,102800,2976333500,63100,63200,63200,63100,705
|
|
20230802,102700,2931801900,63200,63200,63200,63100,282
|
|
20230802,102600,2914002100,63200,63100,63200,63100,985
|
|
20230802,102500,2851772400,63100,63100,63200,63100,306
|
|
20230802,102400,2832443800,63100,63200,63200,63100,374
|
|
20230802,102300,2808837400,63100,63100,63200,63100,388
|
|
20230802,102200,2784352100,63100,63100,63200,63100,906
|
|
20230802,102100,2727109900,63200,63200,63200,63100,361
|
|
20230802,102000,2704319000,63200,63200,63200,63100,606
|
|
20230802,101900,2666020600,63200,63100,63200,63100,409
|
|
20230802,101800,2640186400,63100,63100,63200,63100,584
|
|
20230802,101700,2603296400,63100,63200,63200,63100,332
|
|
20230802,101600,2582325400,63200,63100,63200,63100,562
|
|
20230802,101500,2546830300,63200,63100,63200,63100,429
|
|
20230802,101400,2519730200,63100,63100,63200,63100,408
|
|
20230802,101300,2493961100,63100,63200,63200,63100,218
|
|
20230802,101200,2480205100,63200,63100,63200,63100,945
|
|
20230802,101100,2420498200,63200,63100,63200,63100,399
|
|
20230802,101000,2395305300,63200,63200,63200,63100,909
|
|
20230802,100900,2337868900,63200,63100,63200,63100,981
|
|
20230802,100800,2275938000,63100,63100,63100,63100,226
|
|
20230802,100700,2261677400,63100,63200,63200,63100,174
|
|
20230802,100600,2250695300,63200,63200,63300,63100,1561
|
|
20230802,100500,2152077500,63200,63300,63300,63200,1266
|
|
20230802,100400,2071956600,63300,63400,63400,63300,386
|
|
20230802,100300,2047520900,63300,63300,63400,63300,51
|
|
20230802,100200,2044290900,63300,63300,63300,63300,40
|
|
20230802,100100,2041758900,63300,63300,63400,63300,134
|
|
20230802,100000,2033276500,63300,63300,63400,63300,54
|
|
20230802,095900,2029857400,63300,63500,63500,63300,1452
|
|
20230802,095800,1937815100,63400,63400,63500,63400,239
|
|
20230802,095700,1922659000,63400,63500,63500,63400,49
|
|
20230802,095600,1919552000,63400,63500,63500,63400,81
|
|
20230802,095500,1914411700,63400,63400,63500,63400,109
|
|
20230802,095400,1907501000,63400,63400,63500,63400,154
|
|
20230802,095300,1897731600,63500,63500,63500,63400,546
|
|
20230802,095200,1863061800,63400,63500,63500,63400,120
|
|
20230802,095100,1855448900,63500,63400,63500,63400,163
|
|
20230802,095000,1845110400,63500,63400,63500,63400,101
|
|
20230802,094900,1838703500,63400,63500,63500,63400,298
|
|
20230802,094800,1819787700,63400,63400,63500,63400,156
|
|
20230802,094700,1809892000,63400,63400,63500,63400,93
|
|
20230802,094600,1803992000,63500,63500,63500,63400,228
|
|
20230802,094500,1789527200,63500,63500,63500,63400,334
|
|
20230802,094400,1768341300,63400,63400,63500,63400,238
|
|
20230802,094300,1753243900,63500,63500,63500,63400,244
|
|
20230802,094200,1737750300,63400,63400,63500,63400,381
|
|
20230802,094100,1713560800,63500,63400,63500,63400,98
|
|
20230802,094000,1707346600,63400,63500,63500,63400,229
|
|
20230802,093900,1692825100,63400,63500,63500,63400,27
|
|
20230802,093800,1691111800,63500,63600,63700,63400,412
|
|
20230802,093700,1664955500,63600,63400,63600,63400,577
|
|
20230802,093600,1628282900,63500,63400,63500,63300,123
|
|
20230802,093500,1620483500,63400,63300,63500,63300,201
|
|
20230802,093400,1607746500,63400,63300,63500,63300,439
|
|
20230802,093300,1579924000,63300,63400,63400,63300,100
|
|
20230802,093200,1573588600,63400,63200,63400,63200,199
|
|
20230802,093100,1560991100,63200,63300,63300,63200,227
|
|
20230802,093000,1546637800,63300,63300,63300,63200,236
|
|
20230802,092900,1531703800,63300,63200,63300,63200,251
|
|
20230802,092800,1515817700,63200,63200,63300,63100,624
|
|
20230802,092700,1476399700,63200,63400,63400,63200,1433
|
|
20230802,092600,1385754600,63400,63200,63400,63200,906
|
|
20230802,092500,1328396600,63200,63200,63300,63100,1085
|
|
20230802,092400,1259843600,63300,63300,63300,63200,1196
|
|
20230802,092300,1184147400,63400,63400,63500,63300,1786
|
|
20230802,092200,1070976600,63400,63800,63800,63400,5047
|
|
20230802,092100,750169100,63700,63900,63900,63700,486
|
|
20230802,092000,719161600,63800,63900,63900,63800,320
|
|
20230802,091900,698723100,63900,63800,63900,63800,220
|
|
20230802,091800,684669100,63800,63900,63900,63700,1600
|
|
20230802,091700,582534900,64000,64200,64200,63900,3072
|
|
20230802,091600,385841500,64100,64100,64200,64100,60
|
|
20230802,091500,381995000,64200,64200,64200,64100,103
|
|
20230802,091400,375384800,64200,64200,64300,64100,346
|
|
20230802,091300,353173800,64200,64200,64300,64100,150
|
|
20230802,091200,343545600,64200,64100,64200,64100,199
|
|
20230802,091100,330780700,64100,64100,64100,64000,247
|
|
20230802,091000,314953100,64200,64100,64200,64000,534
|
|
20230802,090900,280726500,64000,64100,64100,64000,83
|
|
20230802,090800,275412600,64100,64000,64100,64000,64
|
|
20230802,090700,271314700,64100,64100,64100,64000,47
|
|
20230802,090600,268305100,64100,64100,64200,64100,431
|
|
20230802,090500,240673800,64200,64200,64300,64100,150
|
|
20230802,090400,231043800,64200,64300,64300,64200,219
|
|
20230802,090300,216982600,64300,64400,64400,64300,427
|
|
20230802,090200,189518400,64500,64500,64500,64300,185
|
|
20230802,090100,177617700,64500,64600,64600,64300,518
|
|
20230802,090000,144216100,64700,64900,65000,64600,2190
|