666 lines
38 KiB
CSV
666 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200300,11328551500,191500,191500,191500,191500,1594
|
|
20230802,200200,11328551500,191500,191500,191500,191500,0
|
|
20230802,200100,11328551500,191500,191500,191500,191500,0
|
|
20230802,200000,11328551500,191500,191500,191500,191500,0
|
|
20230802,195900,11328551500,191500,191500,191500,191500,0
|
|
20230802,195800,11328551500,191500,191500,191500,191500,0
|
|
20230802,195700,11328551500,191500,191500,191500,191500,0
|
|
20230802,195600,11328551500,191500,191500,191500,191500,0
|
|
20230802,195500,11328551500,191500,191500,191500,191500,0
|
|
20230802,195400,11328551500,191500,191500,191500,191500,0
|
|
20230802,195300,11328551500,191500,191500,191500,191500,0
|
|
20230802,195200,11328551500,191500,191500,191500,191500,0
|
|
20230802,195100,11328551500,191500,191500,191500,191500,0
|
|
20230802,195000,11328551500,191500,191500,191500,191500,0
|
|
20230802,194900,11328551500,191500,191500,191500,191500,0
|
|
20230802,194800,11328551500,191500,191500,191500,191500,0
|
|
20230802,194700,11328551500,191500,191500,191500,191500,0
|
|
20230802,194600,11328551500,191500,191500,191500,191500,0
|
|
20230802,194500,11328551500,191500,191500,191500,191500,0
|
|
20230802,194400,11328551500,191500,191500,191500,191500,0
|
|
20230802,194300,11328551500,191500,191500,191500,191500,0
|
|
20230802,194200,11328551500,191500,191500,191500,191500,0
|
|
20230802,194100,11328551500,191500,191500,191500,191500,0
|
|
20230802,194000,11328551500,191500,191500,191500,191500,0
|
|
20230802,193900,11328551500,191500,191500,191500,191500,0
|
|
20230802,193800,11328551500,191500,191500,191500,191500,0
|
|
20230802,193700,11328551500,191500,191500,191500,191500,0
|
|
20230802,193600,11328551500,191500,191500,191500,191500,0
|
|
20230802,193500,11328551500,191500,191500,191500,191500,0
|
|
20230802,193400,11328551500,191500,191500,191500,191500,0
|
|
20230802,193300,11328551500,191500,191500,191500,191500,1594
|
|
20230802,193200,11328551500,191500,191500,191500,191500,0
|
|
20230802,193100,11328551500,191500,191500,191500,191500,0
|
|
20230802,193000,11328551500,191500,191500,191500,191500,0
|
|
20230802,192900,11328551500,191500,191500,191500,191500,0
|
|
20230802,192800,11328551500,191500,191500,191500,191500,0
|
|
20230802,192700,11328551500,191500,191500,191500,191500,0
|
|
20230802,192600,11328551500,191500,191500,191500,191500,0
|
|
20230802,192500,11328551500,191500,191500,191500,191500,0
|
|
20230802,192400,11328551500,191500,191500,191500,191500,0
|
|
20230802,192300,11328551500,191500,191500,191500,191500,0
|
|
20230802,192200,11328551500,191500,191500,191500,191500,0
|
|
20230802,192100,11328551500,191500,191500,191500,191500,0
|
|
20230802,192000,11328551500,191500,191500,191500,191500,0
|
|
20230802,191900,11328551500,191500,191500,191500,191500,0
|
|
20230802,191800,11328551500,191500,191500,191500,191500,0
|
|
20230802,191700,11328551500,191500,191500,191500,191500,0
|
|
20230802,191600,11328551500,191500,191500,191500,191500,0
|
|
20230802,191500,11328551500,191500,191500,191500,191500,0
|
|
20230802,191400,11328551500,191500,191500,191500,191500,0
|
|
20230802,191300,11328551500,191500,191500,191500,191500,0
|
|
20230802,191200,11328551500,191500,191500,191500,191500,0
|
|
20230802,191100,11328551500,191500,191500,191500,191500,0
|
|
20230802,191000,11328551500,191500,191500,191500,191500,0
|
|
20230802,190900,11328551500,191500,191500,191500,191500,0
|
|
20230802,190800,11328551500,191500,191500,191500,191500,0
|
|
20230802,190700,11328551500,191500,191500,191500,191500,0
|
|
20230802,190600,11328551500,191500,191500,191500,191500,0
|
|
20230802,190500,11328551500,191500,191500,191500,191500,0
|
|
20230802,190400,11328551500,191500,191500,191500,191500,0
|
|
20230802,190300,11328551500,191500,191500,191500,191500,1594
|
|
20230802,190200,11328551500,191500,191500,191500,191500,0
|
|
20230802,190100,11328551500,191500,191500,191500,191500,0
|
|
20230802,190000,11328551500,191500,191500,191500,191500,0
|
|
20230802,185900,11328551500,191500,191500,191500,191500,0
|
|
20230802,185800,11328551500,191500,191500,191500,191500,0
|
|
20230802,185700,11328551500,191500,191500,191500,191500,0
|
|
20230802,185600,11328551500,191500,191500,191500,191500,0
|
|
20230802,185500,11328551500,191500,191500,191500,191500,0
|
|
20230802,185400,11328551500,191500,191500,191500,191500,0
|
|
20230802,185300,11328551500,191500,191500,191500,191500,0
|
|
20230802,185200,11328551500,191500,191500,191500,191500,0
|
|
20230802,185100,11328551500,191500,191500,191500,191500,0
|
|
20230802,185000,11328551500,191500,191500,191500,191500,0
|
|
20230802,184900,11328551500,191500,191500,191500,191500,0
|
|
20230802,184800,11328551500,191500,191500,191500,191500,0
|
|
20230802,184700,11328551500,191500,191500,191500,191500,0
|
|
20230802,184600,11328551500,191500,191500,191500,191500,0
|
|
20230802,184500,11328551500,191500,191500,191500,191500,0
|
|
20230802,184400,11328551500,191500,191500,191500,191500,0
|
|
20230802,184300,11328551500,191500,191500,191500,191500,0
|
|
20230802,184200,11328551500,191500,191500,191500,191500,0
|
|
20230802,184100,11328551500,191500,191500,191500,191500,0
|
|
20230802,184000,11328551500,191500,191500,191500,191500,0
|
|
20230802,183900,11328551500,191500,191500,191500,191500,0
|
|
20230802,183800,11328551500,191500,191500,191500,191500,0
|
|
20230802,183700,11328551500,191500,191500,191500,191500,0
|
|
20230802,183600,11328551500,191500,191500,191500,191500,0
|
|
20230802,183500,11328551500,191500,191500,191500,191500,0
|
|
20230802,183400,11328551500,191500,191500,191500,191500,0
|
|
20230802,183300,11328551500,191500,191500,191500,191500,1594
|
|
20230802,183200,11328551500,191500,191500,191500,191500,0
|
|
20230802,183100,11328551500,191500,191500,191500,191500,0
|
|
20230802,183000,11328551500,191500,191500,191500,191500,0
|
|
20230802,182900,11328551500,191500,191500,191500,191500,0
|
|
20230802,182800,11328551500,191500,191500,191500,191500,0
|
|
20230802,182700,11328551500,191500,191500,191500,191500,0
|
|
20230802,182600,11328551500,191500,191500,191500,191500,0
|
|
20230802,182500,11328551500,191500,191500,191500,191500,0
|
|
20230802,182400,11328551500,191500,191500,191500,191500,0
|
|
20230802,182300,11328551500,191500,191500,191500,191500,0
|
|
20230802,182200,11328551500,191500,191500,191500,191500,0
|
|
20230802,182100,11328551500,191500,191500,191500,191500,0
|
|
20230802,182000,11328551500,191500,191500,191500,191500,0
|
|
20230802,181900,11328551500,191500,191500,191500,191500,0
|
|
20230802,181800,11328551500,191500,191500,191500,191500,0
|
|
20230802,181700,11328551500,191500,191500,191500,191500,0
|
|
20230802,181600,11328551500,191500,191500,191500,191500,0
|
|
20230802,181500,11328551500,191500,191500,191500,191500,0
|
|
20230802,181400,11328551500,191500,191500,191500,191500,0
|
|
20230802,181300,11328551500,191500,191500,191500,191500,0
|
|
20230802,181200,11328551500,191500,191500,191500,191500,0
|
|
20230802,181100,11328551500,191500,191500,191500,191500,0
|
|
20230802,181000,11328551500,191500,191500,191500,191500,0
|
|
20230802,180900,11328551500,191500,191500,191500,191500,0
|
|
20230802,180800,11328551500,191500,191500,191500,191500,0
|
|
20230802,180700,11328551500,191500,191500,191500,191500,0
|
|
20230802,180600,11328551500,191500,191500,191500,191500,0
|
|
20230802,180500,11328551500,191500,191500,191500,191500,0
|
|
20230802,180400,11328551500,191500,191500,191500,191500,0
|
|
20230802,180300,11328551500,191500,191500,191500,191500,1594
|
|
20230802,180200,11328551500,191500,191500,191500,191500,0
|
|
20230802,180100,11328551500,191500,191500,191500,191500,0
|
|
20230802,180000,11328551500,191500,191500,191500,191500,0
|
|
20230802,175900,11328551500,191500,191500,191500,191500,0
|
|
20230802,175800,11328551500,191500,191500,191500,191500,0
|
|
20230802,175700,11328551500,191500,191500,191500,191500,0
|
|
20230802,175600,11328551500,191500,191500,191500,191500,0
|
|
20230802,175500,11328551500,191500,191500,191500,191500,0
|
|
20230802,175400,11328551500,191500,191500,191500,191500,0
|
|
20230802,175300,11328551500,191500,191500,191500,191500,0
|
|
20230802,175200,11328551500,191500,191500,191500,191500,0
|
|
20230802,175100,11328551500,191500,191500,191500,191500,0
|
|
20230802,175000,11328551500,191500,191500,191500,191500,0
|
|
20230802,174900,11328551500,191500,191500,191500,191500,0
|
|
20230802,174800,11328551500,191500,191500,191500,191500,0
|
|
20230802,174700,11328551500,191500,191500,191500,191500,0
|
|
20230802,174600,11328551500,191500,191500,191500,191500,0
|
|
20230802,174500,11328551500,191500,191500,191500,191500,0
|
|
20230802,174400,11328551500,191500,191500,191500,191500,0
|
|
20230802,174300,11328551500,191500,191500,191500,191500,0
|
|
20230802,174200,11328551500,191500,191500,191500,191500,0
|
|
20230802,174100,11328551500,191500,191500,191500,191500,0
|
|
20230802,174000,11328551500,191500,191500,191500,191500,0
|
|
20230802,173900,11328551500,191500,191500,191500,191500,0
|
|
20230802,173800,11328551500,191500,191500,191500,191500,0
|
|
20230802,173700,11328551500,191500,191500,191500,191500,0
|
|
20230802,173600,11328551500,191500,191500,191500,191500,0
|
|
20230802,173500,11328551500,191500,191500,191500,191500,0
|
|
20230802,173400,11328551500,191500,191500,191500,191500,0
|
|
20230802,173300,11328551500,191500,191500,191500,191500,1594
|
|
20230802,173200,11328551500,191500,191500,191500,191500,0
|
|
20230802,173100,11328551500,191500,191500,191500,191500,0
|
|
20230802,173000,11328551500,191500,191500,191500,191500,0
|
|
20230802,172900,11328551500,191500,191500,191500,191500,0
|
|
20230802,172800,11328551500,191500,191500,191500,191500,0
|
|
20230802,172700,11328551500,191500,191500,191500,191500,0
|
|
20230802,172600,11328551500,191500,191500,191500,191500,0
|
|
20230802,172500,11328551500,191500,191500,191500,191500,0
|
|
20230802,172400,11328551500,191500,191500,191500,191500,0
|
|
20230802,172300,11328551500,191500,191500,191500,191500,0
|
|
20230802,172200,11328551500,191500,191500,191500,191500,0
|
|
20230802,172100,11328551500,191500,191500,191500,191500,0
|
|
20230802,172000,11328551500,191500,191500,191500,191500,0
|
|
20230802,171900,11328551500,191500,191500,191500,191500,0
|
|
20230802,171800,11328551500,191500,191500,191500,191500,0
|
|
20230802,171700,11328551500,191500,191500,191500,191500,0
|
|
20230802,171600,11328551500,191500,191500,191500,191500,0
|
|
20230802,171500,11328551500,191500,191500,191500,191500,0
|
|
20230802,171400,11328551500,191500,191500,191500,191500,0
|
|
20230802,171300,11328551500,191500,191500,191500,191500,0
|
|
20230802,171200,11328551500,191500,191500,191500,191500,0
|
|
20230802,171100,11328551500,191500,191500,191500,191500,0
|
|
20230802,171000,11328551500,191500,191500,191500,191500,0
|
|
20230802,170900,11328551500,191500,191500,191500,191500,0
|
|
20230802,170800,11328551500,191500,191500,191500,191500,0
|
|
20230802,170700,11328551500,191500,191500,191500,191500,0
|
|
20230802,170600,11328551500,191500,191500,191500,191500,0
|
|
20230802,170500,11328551500,191500,191500,191500,191500,0
|
|
20230802,170400,11328551500,191500,191500,191500,191500,0
|
|
20230802,170300,11328551500,191500,191500,191500,191500,1594
|
|
20230802,170200,11328551500,191500,191500,191500,191500,0
|
|
20230802,170100,11328551500,191500,191500,191500,191500,0
|
|
20230802,170000,11328551500,191500,191500,191500,191500,0
|
|
20230802,165900,11328551500,191500,191500,191500,191500,0
|
|
20230802,165800,11328551500,191500,191500,191500,191500,0
|
|
20230802,165700,11328551500,191500,191500,191500,191500,0
|
|
20230802,165600,11328551500,191500,191500,191500,191500,0
|
|
20230802,165500,11328551500,191500,191500,191500,191500,0
|
|
20230802,165400,11328551500,191500,191500,191500,191500,0
|
|
20230802,165300,11328551500,191500,191500,191500,191500,0
|
|
20230802,165200,11328551500,191500,191500,191500,191500,0
|
|
20230802,165100,11328551500,191500,191500,191500,191500,0
|
|
20230802,165000,11328551500,191500,191500,191500,191500,0
|
|
20230802,164900,11328551500,191500,191500,191500,191500,0
|
|
20230802,164800,11328551500,191500,191500,191500,191500,0
|
|
20230802,164700,11328551500,191500,191500,191500,191500,0
|
|
20230802,164600,11328551500,191500,191500,191500,191500,0
|
|
20230802,164500,11328551500,191500,191500,191500,191500,0
|
|
20230802,164400,11328551500,191500,191500,191500,191500,0
|
|
20230802,164300,11328551500,191500,191500,191500,191500,0
|
|
20230802,164200,11328551500,191500,191500,191500,191500,0
|
|
20230802,164100,11328551500,191500,191500,191500,191500,0
|
|
20230802,164000,11328551500,191500,191500,191500,191500,0
|
|
20230802,163900,11328551500,191500,191500,191500,191500,0
|
|
20230802,163800,11328551500,191500,191500,191500,191500,0
|
|
20230802,163700,11328551500,191500,191500,191500,191500,0
|
|
20230802,163600,11328551500,191500,191500,191500,191500,0
|
|
20230802,163500,11328551500,191500,191500,191500,191500,0
|
|
20230802,163400,11328551500,191500,191500,191500,191500,0
|
|
20230802,163300,11328551500,191500,191500,191500,191500,1594
|
|
20230802,163200,11328551500,191500,191500,191500,191500,0
|
|
20230802,163100,11328551500,191500,191500,191500,191500,0
|
|
20230802,163000,11328551500,191500,191500,191500,191500,0
|
|
20230802,162900,11328551500,191500,191500,191500,191500,0
|
|
20230802,162800,11328551500,191500,191500,191500,191500,0
|
|
20230802,162700,11328551500,191500,191500,191500,191500,0
|
|
20230802,162600,11328551500,191500,191500,191500,191500,0
|
|
20230802,162500,11328551500,191500,191500,191500,191500,0
|
|
20230802,162400,11328551500,191500,191500,191500,191500,0
|
|
20230802,162300,11328551500,191500,191500,191500,191500,0
|
|
20230802,162200,11328551500,191500,191500,191500,191500,0
|
|
20230802,162100,11328551500,191500,191500,191500,191500,0
|
|
20230802,162000,11328551500,191500,191500,191500,191500,0
|
|
20230802,161900,11328551500,191500,191500,191500,191500,0
|
|
20230802,161800,11328551500,191500,191500,191500,191500,0
|
|
20230802,161700,11328551500,191500,191500,191500,191500,0
|
|
20230802,161600,11328551500,191500,191500,191500,191500,0
|
|
20230802,161500,11328551500,191500,191500,191500,191500,0
|
|
20230802,161400,11328551500,191500,191500,191500,191500,0
|
|
20230802,161300,11328551500,191500,191500,191500,191500,0
|
|
20230802,161200,11328551500,191500,191500,191500,191500,0
|
|
20230802,161100,11328551500,191500,191500,191500,191500,0
|
|
20230802,161000,11328551500,191500,191500,191500,191500,0
|
|
20230802,160900,11328551500,191500,191500,191500,191500,0
|
|
20230802,160800,11328551500,191500,191500,191500,191500,0
|
|
20230802,160700,11328551500,191500,191500,191500,191500,0
|
|
20230802,160600,11328551500,191500,191500,191500,191500,0
|
|
20230802,160500,11328551500,191500,191500,191500,191500,0
|
|
20230802,160400,11328551500,191500,191500,191500,191500,0
|
|
20230802,160300,11328551500,191500,191500,191500,191500,1594
|
|
20230802,160200,11328551500,191500,191500,191500,191500,0
|
|
20230802,160100,11328551500,191500,191500,191500,191500,0
|
|
20230802,160000,11328551500,191500,191500,191500,191500,0
|
|
20230802,155900,11328551500,191500,191500,191500,191500,0
|
|
20230802,155800,11328551500,191500,191500,191500,191500,0
|
|
20230802,155700,11328551500,191500,191500,191500,191500,0
|
|
20230802,155600,11328551500,191500,191500,191500,191500,0
|
|
20230802,155500,11328551500,191500,191500,191500,191500,0
|
|
20230802,155400,11328551500,191500,191500,191500,191500,0
|
|
20230802,155300,11328551500,191500,191500,191500,191500,0
|
|
20230802,155200,11328551500,191500,191500,191500,191500,0
|
|
20230802,155100,11328551500,191500,191500,191500,191500,0
|
|
20230802,155000,11328551500,191500,191500,191500,191500,0
|
|
20230802,154900,11328551500,191500,191500,191500,191500,0
|
|
20230802,154800,11328551500,191500,191500,191500,191500,0
|
|
20230802,154700,11328551500,191500,191500,191500,191500,0
|
|
20230802,154600,11328551500,191500,191500,191500,191500,0
|
|
20230802,154500,11328551500,191500,191500,191500,191500,0
|
|
20230802,154400,11328551500,191500,191500,191500,191500,0
|
|
20230802,154300,11328551500,191500,191500,191500,191500,0
|
|
20230802,154200,11328551500,191500,191500,191500,191500,0
|
|
20230802,154100,11328551500,191500,191500,191500,191500,0
|
|
20230802,154000,11328551500,191500,191500,191500,191500,0
|
|
20230802,153900,11328551500,191500,191500,191500,191500,0
|
|
20230802,153800,11328551500,191500,191500,191500,191500,0
|
|
20230802,153700,11328551500,191500,191500,191500,191500,0
|
|
20230802,153600,11328551500,191500,191500,191500,191500,0
|
|
20230802,153500,11328551500,191500,191500,191500,191500,0
|
|
20230802,153400,11328551500,191500,191500,191500,191500,0
|
|
20230802,153300,11328551500,191500,191500,191500,191500,1594
|
|
20230802,153200,11328551500,191500,191500,191500,191500,0
|
|
20230802,153100,11328551500,191500,191500,191500,191500,0
|
|
20230802,153000,11328551500,191500,191500,191500,191500,1594
|
|
20230802,152900,11023300500,190900,190900,190900,190900,0
|
|
20230802,152800,11023300500,190900,190900,190900,190900,0
|
|
20230802,152700,11023300500,190900,190900,190900,190900,0
|
|
20230802,152600,11023300500,190900,190900,190900,190900,0
|
|
20230802,152500,11023300500,190900,190900,190900,190900,0
|
|
20230802,152400,11023300500,190900,190900,190900,190900,0
|
|
20230802,152300,11023300500,190900,190900,190900,190900,0
|
|
20230802,152200,11023300500,190900,190900,190900,190900,0
|
|
20230802,152100,11023300500,190900,190900,190900,190900,0
|
|
20230802,152000,11023300500,190900,190900,190900,190900,0
|
|
20230802,151900,11023300500,190900,190700,190900,190700,72
|
|
20230802,151800,11009566100,190500,190400,190800,190300,505
|
|
20230802,151700,10913398500,190700,190200,190700,190200,82
|
|
20230802,151600,10897775800,190200,191300,191400,190200,170
|
|
20230802,151500,10865264200,191300,190100,191400,190000,489
|
|
20230802,151400,10772003900,190100,190200,190300,190000,421
|
|
20230802,151300,10691929000,190300,190300,190500,190100,327
|
|
20230802,151200,10629706600,190300,190400,190400,190200,341
|
|
20230802,151100,10564810800,190300,190500,191000,190200,312
|
|
20230802,151000,10505393200,190500,190300,191300,190200,467
|
|
20230802,150900,10416444900,190300,190300,190700,190300,338
|
|
20230802,150800,10352101100,190400,190500,190600,190300,368
|
|
20230802,150700,10282009400,190500,190600,191200,190500,284
|
|
20230802,150600,10227812800,190600,190600,190900,190500,275
|
|
20230802,150500,10175370300,190500,190600,190900,190500,346
|
|
20230802,150400,10109421400,190600,190800,191300,190600,340
|
|
20230802,150300,10044543700,190700,190800,191200,190700,384
|
|
20230802,150200,9971248200,190800,191200,191200,190800,354
|
|
20230802,150100,9903638600,191200,191200,191600,191100,274
|
|
20230802,150000,9851231300,191200,191000,191400,190800,285
|
|
20230802,145900,9796763600,191000,191200,192300,190900,323
|
|
20230802,145800,9735048100,191200,191400,191500,191200,101
|
|
20230802,145700,9715725100,191400,191300,191400,191300,150
|
|
20230802,145600,9687027100,191300,191200,191300,190800,152
|
|
20230802,145500,9657988300,191200,190900,191300,190900,227
|
|
20230802,145400,9614608300,190900,191100,191100,190900,106
|
|
20230802,145300,9594357600,191200,191400,191500,191200,112
|
|
20230802,145200,9572918900,191400,191100,191600,191000,117
|
|
20230802,145100,9550532200,191100,191200,191300,191000,171
|
|
20230802,145000,9517840900,191200,191300,191300,191200,154
|
|
20230802,144900,9488383900,191400,191300,191400,191300,117
|
|
20230802,144800,9465998700,191300,191400,191500,191300,89
|
|
20230802,144700,9448962500,191400,191400,191600,191400,185
|
|
20230802,144600,9413541000,191400,191500,191500,191400,145
|
|
20230802,144500,9385774800,191500,191700,191800,191500,84
|
|
20230802,144400,9369675100,191700,192000,192000,191600,138
|
|
20230802,144300,9343199900,192000,192000,192100,192000,120
|
|
20230802,144200,9320158000,192000,192300,192500,192000,166
|
|
20230802,144100,9288253200,192300,192000,192400,192000,203
|
|
20230802,144000,9249240500,192000,191500,192300,191500,462
|
|
20230802,143900,9160674700,191500,191500,191600,191500,129
|
|
20230802,143800,9135969200,191500,191500,191600,191500,113
|
|
20230802,143700,9114327900,191500,191500,191600,191500,115
|
|
20230802,143600,9092302500,191500,191500,191600,191500,115
|
|
20230802,143500,9070276900,191600,191500,191600,191500,144
|
|
20230802,143400,9042693700,191500,191600,191700,191500,144
|
|
20230802,143300,9015106300,191600,192200,192200,191600,117
|
|
20230802,143200,8992647000,192500,191800,192500,191300,230
|
|
20230802,143100,8948559500,191700,191200,191800,191200,190
|
|
20230802,143000,8912164600,191200,191000,191500,190800,526
|
|
20230802,142900,8811644200,191000,191200,191200,191000,68
|
|
20230802,142800,8798647600,191200,191000,191200,190800,174
|
|
20230802,142700,8765410100,191000,190700,191100,190700,220
|
|
20230802,142600,8723409700,190700,190900,190900,190700,150
|
|
20230802,142500,8694789000,190900,190900,191000,190900,127
|
|
20230802,142400,8670537700,190900,191000,191000,190900,127
|
|
20230802,142300,8646286700,191100,191100,191100,191000,134
|
|
20230802,142200,8620679900,191100,191100,191200,191100,124
|
|
20230802,142100,8596978100,191200,191200,191500,191100,185
|
|
20230802,142000,8561586100,191200,191300,191400,191200,112
|
|
20230802,141900,8540161900,191300,191000,191400,191000,154
|
|
20230802,141800,8510724800,191000,191000,191100,191000,200
|
|
20230802,141700,8472517400,191000,191000,191100,191000,80
|
|
20230802,141600,8457234400,191000,191100,191200,191000,170
|
|
20230802,141500,8424749200,191100,191300,191300,191100,104
|
|
20230802,141400,8404863500,191300,191400,191400,191300,115
|
|
20230802,141300,8382858200,191500,191600,191600,191500,115
|
|
20230802,141200,8360833400,191600,191700,191700,191500,47
|
|
20230802,141100,8351827700,191800,191600,192000,191600,84
|
|
20230802,141000,8335713800,191600,191600,191800,191400,161
|
|
20230802,140900,8304872800,191500,191200,191600,191100,204
|
|
20230802,140800,8265863400,191400,191500,191500,191300,223
|
|
20230802,140700,8223187400,191400,191700,191700,191400,109
|
|
20230802,140600,8202313500,191600,191700,191800,191600,175
|
|
20230802,140500,8168767700,191700,191700,191800,191700,106
|
|
20230802,140400,8148444500,191700,191900,191900,191700,116
|
|
20230802,140300,8126200300,191900,192000,192000,191700,146
|
|
20230802,140200,8098188900,191900,191900,191900,191600,128
|
|
20230802,140100,8073648300,191700,192000,192000,191500,133
|
|
20230802,140000,8048147000,192000,191600,193100,191200,733
|
|
20230802,135900,7907527300,191600,191600,192400,191600,144
|
|
20230802,135800,7879899300,191600,191700,191700,191600,99
|
|
20230802,135700,7860928800,191700,192100,192100,191600,96
|
|
20230802,135600,7842522100,191800,191600,191800,191500,220
|
|
20230802,135500,7800362300,191500,191500,192400,191500,187
|
|
20230802,135400,7764459500,191600,191500,191800,191500,365
|
|
20230802,135300,7694527300,191500,191300,191500,191300,527
|
|
20230802,135200,7593645600,191300,191600,191600,191300,264
|
|
20230802,135100,7543097200,191500,191500,191500,191500,113
|
|
20230802,135000,7521457700,191500,191500,191600,191500,123
|
|
20230802,134900,7497901500,191500,191600,191600,191500,86
|
|
20230802,134800,7481427500,191600,191600,191700,191500,253
|
|
20230802,134700,7432951300,191700,191700,191800,191700,344
|
|
20230802,134600,7366980900,191700,191800,191800,191700,153
|
|
20230802,134500,7337644200,191800,191900,191900,191700,64
|
|
20230802,134400,7325369300,191900,191900,192000,191700,208
|
|
20230802,134300,7285465400,191800,191900,191900,191800,57
|
|
20230802,134200,7274531800,191900,191800,192100,191700,158
|
|
20230802,134100,7244205900,191700,192000,192000,191700,53
|
|
20230802,134000,7234039400,191800,191800,191900,191700,312
|
|
20230802,133900,7174206600,191800,191800,191900,191800,173
|
|
20230802,133800,7141013800,191800,192000,192000,191800,271
|
|
20230802,133700,7088987400,192100,192200,192300,192100,194
|
|
20230802,133600,7051706700,192300,192200,192300,192100,147
|
|
20230802,133500,7023456200,192100,192200,192200,192100,96
|
|
20230802,133400,7005007200,192100,192300,192300,192100,85
|
|
20230802,133300,6988669600,192200,192400,192400,192100,185
|
|
20230802,133200,6953113000,192500,192000,192500,192000,217
|
|
20230802,133100,6911391600,192000,192000,192300,192000,228
|
|
20230802,133000,6867581300,192000,192300,192700,192000,634
|
|
20230802,132900,6745771400,192300,192400,192600,192300,237
|
|
20230802,132800,6700153900,192500,193000,193000,192400,163
|
|
20230802,132700,6668753200,192900,192600,193000,192600,91
|
|
20230802,132600,6651205500,192600,192700,192700,192500,214
|
|
20230802,132500,6609984700,192600,192900,192900,192600,85
|
|
20230802,132400,6593605400,192900,192800,192900,192800,28
|
|
20230802,132300,6588204500,192800,192700,192800,192500,125
|
|
20230802,132200,6564127200,192700,193100,193100,192700,96
|
|
20230802,132100,6545599400,193000,193000,193100,192900,45
|
|
20230802,132000,6536913700,193000,193300,193300,193000,57
|
|
20230802,131900,6525902900,193300,193300,193400,193200,32
|
|
20230802,131800,6519718500,193200,193200,193300,193200,123
|
|
20230802,131700,6495945600,193200,193100,193500,192700,179
|
|
20230802,131600,6461395600,193000,193600,193600,193000,83
|
|
20230802,131500,6445348900,193700,193300,193800,193300,46
|
|
20230802,131400,6436449400,193000,193700,193700,193000,78
|
|
20230802,131300,6421366300,193700,193700,193800,193700,32
|
|
20230802,131200,6415167500,193800,193300,194100,193200,303
|
|
20230802,131100,6356494200,193600,193300,194300,193300,113
|
|
20230802,131000,6334608100,193200,192800,193200,192800,41
|
|
20230802,130900,6326693500,192800,192800,192900,192500,43
|
|
20230802,130800,6318405900,192800,193200,193200,192800,80
|
|
20230802,130700,6302960800,193200,192600,193200,192500,83
|
|
20230802,130600,6286943900,192500,192600,193000,192400,78
|
|
20230802,130500,6271919200,192600,192700,192700,192600,50
|
|
20230802,130400,6262286200,192700,192100,192900,192100,122
|
|
20230802,130300,6238815200,192100,192100,192400,192000,114
|
|
20230802,130200,6216914400,192100,192300,192500,192100,258
|
|
20230802,130100,6167298400,192300,192700,192800,192200,202
|
|
20230802,130000,6128421700,192300,192300,192600,192200,158
|
|
20230802,125900,6098024100,192300,192300,192500,192200,53
|
|
20230802,125800,6087828200,192300,192500,192500,192300,30
|
|
20230802,125700,6082054300,192500,192300,192500,192300,47
|
|
20230802,125600,6073013600,192400,192300,192400,192200,109
|
|
20230802,125500,6052056700,192200,192300,192300,192200,31
|
|
20230802,125400,6046095700,192300,192500,192500,192300,105
|
|
20230802,125300,6025895600,192500,192600,192600,192400,72
|
|
20230802,125200,6012037000,192700,192500,192700,192500,49
|
|
20230802,125100,6002595700,192400,192600,192800,192400,71
|
|
20230802,125000,5988924900,192600,192400,192600,192300,103
|
|
20230802,124900,5969106800,192400,192400,192500,192400,25
|
|
20230802,124800,5964295400,192400,192500,192600,192400,92
|
|
20230802,124700,5946592600,192400,192100,192500,192100,64
|
|
20230802,124600,5934281100,192100,192700,192700,191900,136
|
|
20230802,124500,5908110300,192700,192600,192800,192600,43
|
|
20230802,124400,5899824100,192500,192300,192500,192100,147
|
|
20230802,124300,5871552100,192300,192400,192500,192300,23
|
|
20230802,124200,5867126300,192300,192500,192500,192100,123
|
|
20230802,124100,5843474800,192600,192700,192700,192600,23
|
|
20230802,124000,5839042900,192700,192000,193000,191900,151
|
|
20230802,123900,5810006000,192100,192700,192700,192100,40
|
|
20230802,123800,5802306400,192700,192800,192800,192700,44
|
|
20230802,123700,5793824700,192700,192700,192700,192600,59
|
|
20230802,123600,5782458300,192600,192600,192700,192600,49
|
|
20230802,123500,5773020400,192600,192000,192700,192000,145
|
|
20230802,123400,5745143300,192000,192000,192100,192000,40
|
|
20230802,123300,5737462600,192000,191700,192000,191600,67
|
|
20230802,123200,5724615700,191700,191700,191800,191700,18
|
|
20230802,123100,5721164900,191600,191600,191800,191500,97
|
|
20230802,123000,5702576900,191600,192400,192500,191400,422
|
|
20230802,122900,5621547500,192500,192400,192500,192400,45
|
|
20230802,122800,5612887200,192400,191600,192600,191600,186
|
|
20230802,122700,5577153800,191600,191600,191700,191500,78
|
|
20230802,122600,5562212200,191700,191700,191700,191700,42
|
|
20230802,122500,5554160800,191700,191700,191700,191700,24
|
|
20230802,122400,5549560000,191700,191500,191700,191300,144
|
|
20230802,122300,5521989200,191600,191500,191700,191500,60
|
|
20230802,122200,5510493300,191500,191500,191600,191500,30
|
|
20230802,122100,5504748100,191500,191700,191800,191500,54
|
|
20230802,122000,5494399200,191700,191100,191700,191100,282
|
|
20230802,121900,5440411900,191000,190900,191000,190900,79
|
|
20230802,121800,5425323300,190900,191000,191000,190900,41
|
|
20230802,121700,5417492900,191000,190700,191000,190700,94
|
|
20230802,121600,5399556200,190700,190800,190800,190700,36
|
|
20230802,121500,5392689800,190800,190800,190800,190800,34
|
|
20230802,121400,5386202600,190900,190900,191200,190800,26
|
|
20230802,121300,5381238300,190900,191200,191200,190700,71
|
|
20230802,121200,5367674100,191200,191300,191300,191100,48
|
|
20230802,121100,5358496200,191400,191100,191500,191100,103
|
|
20230802,121000,5338791400,191100,190800,191100,190700,121
|
|
20230802,120900,5315679600,190700,191100,191100,190700,122
|
|
20230802,120800,5292394600,191100,191100,191200,191100,21
|
|
20230802,120700,5288381400,191100,190700,191100,190700,48
|
|
20230802,120600,5279217300,190800,190800,191000,190700,206
|
|
20230802,120500,5239906500,190900,190900,190900,190900,37
|
|
20230802,120400,5232843200,190900,191000,191000,190900,53
|
|
20230802,120300,5222724600,191000,191200,191200,191000,98
|
|
20230802,120200,5203997200,191200,191000,191300,191000,123
|
|
20230802,120100,5180502700,191000,191300,191500,191000,236
|
|
20230802,120000,5135381700,191300,191600,191700,191300,180
|
|
20230802,115900,5100925000,191600,191700,191700,191500,84
|
|
20230802,115800,5084828600,191700,191700,191700,191600,80
|
|
20230802,115700,5069497900,191700,191600,191700,191500,134
|
|
20230802,115600,5043822600,191600,191600,191700,191600,27
|
|
20230802,115500,5038649300,191700,191600,191700,191600,17
|
|
20230802,115400,5035391800,191600,191700,191700,191600,37
|
|
20230802,115300,5028300000,191700,191500,191800,191500,75
|
|
20230802,115200,5013928200,191500,191700,191700,191500,24
|
|
20230802,115100,5009328400,191700,191800,191900,191700,18
|
|
20230802,115000,5005876000,191800,191700,191800,191700,38
|
|
20230802,114900,4998588900,191800,191700,191900,191700,26
|
|
20230802,114800,4993602700,191800,191500,191800,191500,71
|
|
20230802,114700,4979998100,191300,192100,192100,191300,79
|
|
20230802,114600,4964842600,192100,192100,192100,192100,54
|
|
20230802,114500,4954469200,192100,192200,192300,192100,52
|
|
20230802,114400,4944474800,192100,191800,192300,191800,49
|
|
20230802,114300,4935064300,191400,191900,191900,191300,238
|
|
20230802,114200,4889451300,191900,191900,191900,191900,69
|
|
20230802,114100,4876210200,191900,191400,191900,191400,89
|
|
20230802,114000,4859160000,191300,191200,191300,191200,22
|
|
20230802,113900,4854951500,191200,191300,191400,191200,70
|
|
20230802,113800,4841559600,191300,191400,191400,191300,38
|
|
20230802,113700,4834288200,191300,190600,191400,190600,65
|
|
20230802,113600,4821867800,190600,192000,192000,190300,588
|
|
20230802,113500,4709327800,192000,192100,192100,192000,276
|
|
20230802,113400,4656326100,192200,192300,192300,192200,77
|
|
20230802,113300,4641525600,192300,192200,192300,192200,21
|
|
20230802,113200,4637487900,192300,192300,192300,192300,58
|
|
20230802,113100,4626334500,192300,192300,192300,192200,97
|
|
20230802,113000,4607681600,192300,192300,192400,192300,57
|
|
20230802,112900,4596720400,192300,192300,192400,192200,38
|
|
20230802,112800,4589412900,192200,192200,192200,192200,15
|
|
20230802,112700,4586529900,192200,192100,192200,192100,175
|
|
20230802,112600,4552896800,192100,192100,192200,192100,16
|
|
20230802,112500,4549823100,192100,192100,192200,192100,83
|
|
20230802,112400,4533874800,192100,192100,192400,192100,189
|
|
20230802,112300,4497540000,192200,192600,192600,192200,152
|
|
20230802,112200,4468299600,192700,192600,192700,192400,602
|
|
20230802,112100,4352387200,192600,192700,192700,192600,164
|
|
20230802,112000,4320794000,192600,192700,192700,192600,223
|
|
20230802,111900,4277825300,192700,192700,192800,192700,55
|
|
20230802,111800,4267226500,192700,192700,192700,192700,88
|
|
20230802,111700,4250268900,192800,192700,192800,192700,18
|
|
20230802,111600,4246799300,192700,192900,192900,192700,46
|
|
20230802,111500,4237932200,192900,193100,193100,192800,63
|
|
20230802,111400,4225773200,193100,193000,193100,193000,81
|
|
20230802,111300,4210132400,193100,192700,193100,192700,242
|
|
20230802,111200,4163454500,192600,192700,192700,192600,94
|
|
20230802,111100,4145342000,192700,192800,192900,192600,191
|
|
20230802,111000,4108533300,192800,192700,192900,192700,102
|
|
20230802,110900,4088867800,192700,193100,193100,192700,159
|
|
20230802,110800,4058185600,193100,192700,193200,192600,193
|
|
20230802,110700,4020966000,192700,193000,193000,192500,240
|
|
20230802,110600,3974738500,193000,193000,193000,193000,68
|
|
20230802,110500,3961614500,193000,193100,193100,193000,142
|
|
20230802,110400,3934206100,193100,193200,193200,193100,144
|
|
20230802,110300,3906391600,193200,193200,193300,193200,77
|
|
20230802,110200,3891514000,193200,193200,193300,193200,175
|
|
20230802,110100,3857689900,193200,193200,193200,193100,147
|
|
20230802,110000,3829296600,193200,193600,193600,193100,470
|
|
20230802,105900,3738438500,193700,193600,193700,193600,53
|
|
20230802,105800,3728176800,193600,193500,193600,193500,103
|
|
20230802,105700,3708245800,193500,193700,193700,193500,110
|
|
20230802,105600,3686948100,193700,193500,193700,193500,31
|
|
20230802,105500,3680946300,193500,193900,193900,193400,568
|
|
20230802,105400,3570948200,193900,194000,194000,193900,297
|
|
20230802,105300,3513335800,194000,194000,194000,194000,70
|
|
20230802,105200,3499755800,194000,194200,194200,193900,588
|
|
20230802,105100,3385643300,194200,194300,194300,194200,88
|
|
20230802,105000,3368546600,194300,194200,194300,194200,85
|
|
20230802,104900,3352031800,194200,194200,194200,194200,68
|
|
20230802,104800,3338826200,194200,194500,194500,194100,919
|
|
20230802,104700,3160250700,194500,194500,194500,194500,79
|
|
20230802,104600,3144885200,194500,194700,194700,194500,573
|
|
20230802,104500,3033392100,194800,194700,194800,194600,146
|
|
20230802,104400,3004962500,194700,194600,194700,194600,58
|
|
20230802,104300,2993674400,194600,194600,194700,194600,53
|
|
20230802,104200,2983358800,194600,194900,194900,194600,232
|
|
20230802,104100,2938174200,195000,195100,195100,195000,53
|
|
20230802,104000,2927836500,195000,195000,195100,195000,87
|
|
20230802,103900,2910871400,195100,194900,195100,194800,58
|
|
20230802,103800,2899564800,194900,194800,194900,194700,48
|
|
20230802,103700,2890214600,194900,194800,194900,194700,62
|
|
20230802,103600,2878138600,194800,194500,194800,194400,58
|
|
20230802,103500,2866852400,194400,194400,194400,194300,32
|
|
20230802,103400,2860633200,194300,194200,194500,194200,200
|
|
20230802,103300,2821764800,194200,194300,194400,194200,78
|
|
20230802,103200,2806609300,194400,194400,194500,194300,134
|
|
20230802,103100,2780558800,194400,195000,195000,192000,1408
|
|
20230802,103000,2507953100,195000,195300,195300,195000,428
|
|
20230802,102900,2424432300,195300,195400,195400,195300,92
|
|
20230802,102800,2406460100,195500,195700,195700,195500,214
|
|
20230802,102700,2364606900,195700,195700,195700,195700,31
|
|
20230802,102600,2358540200,195700,195900,195900,195700,89
|
|
20230802,102500,2341119600,195900,195900,195900,195900,55
|
|
20230802,102400,2330345100,195900,196000,196000,195900,213
|
|
20230802,102300,2288599500,196000,196000,196000,196000,99
|
|
20230802,102200,2269195500,196000,196200,196200,196000,145
|
|
20230802,102100,2240761800,196200,196200,196200,196200,96
|
|
20230802,102000,2221926600,196300,196500,196500,196300,166
|
|
20230802,101900,2189320000,196600,196900,196900,196600,322
|
|
20230802,101800,2125959700,197000,197100,197100,197000,106
|
|
20230802,101700,2105077000,197000,197000,197000,197000,18
|
|
20230802,101600,2101531000,197000,196900,197100,196900,75
|
|
20230802,101500,2086755200,196900,196900,196900,196900,6
|
|
20230802,101400,2085573800,196900,196800,196900,196800,47
|
|
20230802,101300,2076320600,196800,196800,196900,196800,18
|
|
20230802,101200,2072777600,196900,197200,197300,196900,149
|
|
20230802,101100,2043414100,197200,197400,197400,197200,19
|
|
20230802,101000,2039664900,197400,197500,197500,197400,3
|
|
20230802,100900,2039072600,197400,197500,197600,197400,50
|
|
20230802,100800,2029198100,197700,196700,197900,196700,196
|
|
20230802,100700,1990552100,196700,196700,196800,196700,59
|
|
20230802,100600,1978945200,196700,196600,196700,196600,91
|
|
20230802,100500,1961047600,196700,196500,196700,196500,221
|
|
20230802,100400,1917598200,196500,196200,196500,196100,393
|
|
20230802,100300,1840450800,196100,196200,196200,196100,35
|
|
20230802,100200,1833584400,196100,196200,196300,196000,667
|
|
20230802,100100,1702764200,196100,197200,197200,196100,715
|
|
20230802,100000,1562002100,197200,198100,198100,197200,2051
|
|
20230802,095900,1156410400,198100,198200,198200,198000,80
|
|
20230802,095800,1140562400,198100,198100,198100,198100,6
|
|
20230802,095700,1139373800,198100,198000,198100,198000,72
|
|
20230802,095600,1125111600,198100,198100,198200,198100,136
|
|
20230802,095500,1098168900,198200,198100,198200,198100,56
|
|
20230802,095400,1087070100,198100,198100,198100,198100,10
|
|
20230802,095300,1085089100,198100,198100,198100,198100,6
|
|
20230802,095200,1083900500,198200,198100,198200,198100,113
|
|
20230802,095100,1061514900,198100,198200,198300,198100,96
|
|
20230802,095000,1042488400,198200,198300,198300,198200,33
|
|
20230802,094900,1035945500,198300,198400,198400,198300,37
|
|
20230802,094800,1028606200,198500,198400,198500,198200,104
|
|
20230802,094700,1007972400,198500,198400,198500,198400,12
|
|
20230802,094600,1005591500,198500,198500,198500,198500,51
|
|
20230802,094500,995468000,198600,198800,198800,198600,64
|
|
20230802,094400,982750700,198800,198900,198900,198800,6
|
|
20230802,094300,981557800,198800,198800,198800,198800,11
|
|
20230802,094200,979371000,198800,198800,198800,198800,7
|
|
20230802,094100,977979400,198800,198800,198800,198800,16
|
|
20230802,094000,974798600,198500,198400,198500,198400,86
|
|
20230802,093900,957728800,198400,198500,198500,198400,15
|
|
20230802,093800,954752300,198400,198400,198400,198400,26
|
|
20230802,093700,949593900,198400,198500,198500,198400,8
|
|
20230802,093600,948006600,198500,198300,198500,198300,2
|
|
20230802,093500,947609800,198300,198200,198300,198200,65
|
|
20230802,093400,934723500,198200,198500,198500,198200,111
|
|
20230802,093300,912697100,198100,198100,198100,198100,0
|
|
20230802,093200,912697100,198100,198000,198100,198000,56
|
|
20230802,093100,901608000,198000,198900,198900,197900,493
|
|
20230802,093000,803826900,199000,199200,199300,199000,32
|
|
20230802,092900,797453100,199300,200000,200000,199300,40
|
|
20230802,092800,789461400,200000,199400,200000,199400,167
|
|
20230802,092700,756108800,199300,198700,199300,198600,42
|
|
20230802,092600,747753500,198900,198900,198900,198800,49
|
|
20230802,092500,738009300,198800,198700,199000,198600,75
|
|
20230802,092400,723103700,198700,199000,199000,198600,77
|
|
20230802,092300,707801600,199000,199000,199000,199000,12
|
|
20230802,092200,705413600,199200,198600,199300,198600,21
|
|
20230802,092100,701237200,198100,198100,198200,198000,89
|
|
20230802,092000,683605900,198100,198200,198200,198100,18
|
|
20230802,091900,680039500,198100,198000,198100,198000,45
|
|
20230802,091800,671125100,198000,198300,198400,198000,216
|
|
20230802,091700,628338300,198300,197700,198300,197700,201
|
|
20230802,091600,588549100,197700,197600,197700,197600,215
|
|
20230802,091500,546046400,197700,197600,197900,197600,41
|
|
20230802,091400,537943500,197600,197500,197600,197500,193
|
|
20230802,091300,499816300,197500,198000,198000,197300,236
|
|
20230802,091200,453178000,198000,198000,198100,198000,12
|
|
20230802,091100,450801900,198000,197500,198200,197500,116
|
|
20230802,091000,427855000,197300,197200,197500,197100,121
|
|
20230802,090900,403989900,197300,197100,197400,197100,95
|
|
20230802,090800,385245200,197100,198200,198200,197100,338
|
|
20230802,090700,318408000,198300,198800,198800,198300,68
|
|
20230802,090600,304903300,198800,199500,199500,198800,100
|
|
20230802,090500,284995300,199600,199400,199600,199400,26
|
|
20230802,090400,279809300,199700,199700,199800,198800,56
|
|
20230802,090300,268651000,199900,198400,199900,198000,221
|
|
20230802,090200,224800700,198400,200000,200000,198400,504
|
|
20230802,090100,124462300,200000,201000,202000,200000,417
|
|
20230802,090000,40613800,201000,199800,201000,199800,203
|