590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184700,2763629800,51800,51800,51800,51800,797
|
|
20230802,184600,2763629800,51800,51800,51800,51800,0
|
|
20230802,184500,2763629800,51800,51800,51800,51800,0
|
|
20230802,184400,2763629800,51800,51800,51800,51800,0
|
|
20230802,184300,2763629800,51800,51800,51800,51800,0
|
|
20230802,184200,2763629800,51800,51800,51800,51800,0
|
|
20230802,184100,2763629800,51800,51800,51800,51800,0
|
|
20230802,184000,2763629800,51800,51800,51800,51800,0
|
|
20230802,183900,2763629800,51800,51800,51800,51800,0
|
|
20230802,183800,2763629800,51800,51800,51800,51800,0
|
|
20230802,183700,2763629800,51800,51800,51800,51800,0
|
|
20230802,183600,2763629800,51800,51800,51800,51800,0
|
|
20230802,183500,2763629800,51800,51800,51800,51800,0
|
|
20230802,183400,2763629800,51800,51800,51800,51800,0
|
|
20230802,183300,2763629800,51800,51800,51800,51800,0
|
|
20230802,183200,2763629800,51800,51800,51800,51800,0
|
|
20230802,183100,2763629800,51800,51800,51800,51800,0
|
|
20230802,183000,2763629800,51800,51800,51800,51800,0
|
|
20230802,182900,2763629800,51800,51800,51800,51800,0
|
|
20230802,182800,2763629800,51800,51800,51800,51800,0
|
|
20230802,182700,2763629800,51800,51800,51800,51800,0
|
|
20230802,182600,2763629800,51800,51800,51800,51800,0
|
|
20230802,182500,2763629800,51800,51800,51800,51800,0
|
|
20230802,182400,2763629800,51800,51800,51800,51800,0
|
|
20230802,182300,2763629800,51800,51800,51800,51800,0
|
|
20230802,182200,2763629800,51800,51800,51800,51800,0
|
|
20230802,182100,2763629800,51800,51800,51800,51800,0
|
|
20230802,182000,2763629800,51800,51800,51800,51800,0
|
|
20230802,181900,2763629800,51800,51800,51800,51800,0
|
|
20230802,181800,2763629800,51800,51800,51800,51800,0
|
|
20230802,181700,2763629800,51800,51800,51800,51800,797
|
|
20230802,181600,2763629800,51800,51800,51800,51800,0
|
|
20230802,181500,2763629800,51800,51800,51800,51800,0
|
|
20230802,181400,2763629800,51800,51800,51800,51800,0
|
|
20230802,181300,2763629800,51800,51800,51800,51800,0
|
|
20230802,181200,2763629800,51800,51800,51800,51800,0
|
|
20230802,181100,2763629800,51800,51800,51800,51800,0
|
|
20230802,181000,2763629800,51800,51800,51800,51800,0
|
|
20230802,180900,2763629800,51800,51800,51800,51800,0
|
|
20230802,180800,2763629800,51800,51800,51800,51800,0
|
|
20230802,180700,2763629800,51800,51800,51800,51800,0
|
|
20230802,180600,2763629800,51800,51800,51800,51800,0
|
|
20230802,180500,2763629800,51800,51800,51800,51800,0
|
|
20230802,180400,2763629800,51800,51800,51800,51800,0
|
|
20230802,180300,2763629800,51800,51800,51800,51800,0
|
|
20230802,180200,2763629800,51800,51800,51800,51800,0
|
|
20230802,180100,2763629800,51800,51800,51800,51800,0
|
|
20230802,180000,2763629800,51800,51800,51800,51800,0
|
|
20230802,175900,2763629800,51800,51800,51800,51800,0
|
|
20230802,175800,2763629800,51800,51800,51800,51800,0
|
|
20230802,175700,2763629800,51800,51800,51800,51800,0
|
|
20230802,175600,2763629800,51800,51800,51800,51800,0
|
|
20230802,175500,2763629800,51800,51800,51800,51800,0
|
|
20230802,175400,2763629800,51800,51800,51800,51800,0
|
|
20230802,175300,2763629800,51800,51800,51800,51800,0
|
|
20230802,175200,2763629800,51800,51800,51800,51800,0
|
|
20230802,175100,2763629800,51800,51800,51800,51800,0
|
|
20230802,175000,2763629800,51800,51800,51800,51800,0
|
|
20230802,174900,2763629800,51800,51800,51800,51800,0
|
|
20230802,174800,2763629800,51800,51800,51800,51800,0
|
|
20230802,174700,2763629800,51800,51800,51800,51800,797
|
|
20230802,174600,2763629800,51800,51800,51800,51800,0
|
|
20230802,174500,2763629800,51800,51800,51800,51800,0
|
|
20230802,174400,2763629800,51800,51800,51800,51800,0
|
|
20230802,174300,2763629800,51800,51800,51800,51800,0
|
|
20230802,174200,2763629800,51800,51800,51800,51800,0
|
|
20230802,174100,2763629800,51800,51800,51800,51800,0
|
|
20230802,174000,2763629800,51800,51800,51800,51800,0
|
|
20230802,173900,2763629800,51800,51800,51800,51800,0
|
|
20230802,173800,2763629800,51800,51800,51800,51800,0
|
|
20230802,173700,2763629800,51800,51800,51800,51800,0
|
|
20230802,173600,2763629800,51800,51800,51800,51800,0
|
|
20230802,173500,2763629800,51800,51800,51800,51800,0
|
|
20230802,173400,2763629800,51800,51800,51800,51800,0
|
|
20230802,173300,2763629800,51800,51800,51800,51800,0
|
|
20230802,173200,2763629800,51800,51800,51800,51800,0
|
|
20230802,173100,2763629800,51800,51800,51800,51800,0
|
|
20230802,173000,2763629800,51800,51800,51800,51800,0
|
|
20230802,172900,2763629800,51800,51800,51800,51800,0
|
|
20230802,172800,2763629800,51800,51800,51800,51800,0
|
|
20230802,172700,2763629800,51800,51800,51800,51800,0
|
|
20230802,172600,2763629800,51800,51800,51800,51800,0
|
|
20230802,172500,2763629800,51800,51800,51800,51800,0
|
|
20230802,172400,2763629800,51800,51800,51800,51800,0
|
|
20230802,172300,2763629800,51800,51800,51800,51800,0
|
|
20230802,172200,2763629800,51800,51800,51800,51800,0
|
|
20230802,172100,2763629800,51800,51800,51800,51800,0
|
|
20230802,172000,2763629800,51800,51800,51800,51800,0
|
|
20230802,171900,2763629800,51800,51800,51800,51800,0
|
|
20230802,171800,2763629800,51800,51800,51800,51800,0
|
|
20230802,171700,2763629800,51800,51800,51800,51800,797
|
|
20230802,171600,2763629800,51800,51800,51800,51800,0
|
|
20230802,171500,2763629800,51800,51800,51800,51800,0
|
|
20230802,171400,2763629800,51800,51800,51800,51800,0
|
|
20230802,171300,2763629800,51800,51800,51800,51800,0
|
|
20230802,171200,2763629800,51800,51800,51800,51800,0
|
|
20230802,171100,2763629800,51800,51800,51800,51800,0
|
|
20230802,171000,2763629800,51800,51800,51800,51800,0
|
|
20230802,170900,2763629800,51800,51800,51800,51800,0
|
|
20230802,170800,2763629800,51800,51800,51800,51800,0
|
|
20230802,170700,2763629800,51800,51800,51800,51800,0
|
|
20230802,170600,2763629800,51800,51800,51800,51800,0
|
|
20230802,170500,2763629800,51800,51800,51800,51800,0
|
|
20230802,170400,2763629800,51800,51800,51800,51800,0
|
|
20230802,170300,2763629800,51800,51800,51800,51800,0
|
|
20230802,170200,2763629800,51800,51800,51800,51800,0
|
|
20230802,170100,2763629800,51800,51800,51800,51800,0
|
|
20230802,170000,2763629800,51800,51800,51800,51800,0
|
|
20230802,165900,2763629800,51800,51800,51800,51800,0
|
|
20230802,165800,2763629800,51800,51800,51800,51800,0
|
|
20230802,165700,2763629800,51800,51800,51800,51800,0
|
|
20230802,165600,2763629800,51800,51800,51800,51800,0
|
|
20230802,165500,2763629800,51800,51800,51800,51800,0
|
|
20230802,165400,2763629800,51800,51800,51800,51800,0
|
|
20230802,165300,2763629800,51800,51800,51800,51800,0
|
|
20230802,165200,2763629800,51800,51800,51800,51800,0
|
|
20230802,165100,2763629800,51800,51800,51800,51800,0
|
|
20230802,165000,2763629800,51800,51800,51800,51800,0
|
|
20230802,164900,2763629800,51800,51800,51800,51800,0
|
|
20230802,164800,2763629800,51800,51800,51800,51800,0
|
|
20230802,164700,2763629800,51800,51800,51800,51800,797
|
|
20230802,164600,2763629800,51800,51800,51800,51800,0
|
|
20230802,164500,2763629800,51800,51800,51800,51800,0
|
|
20230802,164400,2763629800,51800,51800,51800,51800,0
|
|
20230802,164300,2763629800,51800,51800,51800,51800,0
|
|
20230802,164200,2763629800,51800,51800,51800,51800,0
|
|
20230802,164100,2763629800,51800,51800,51800,51800,0
|
|
20230802,164000,2763629800,51800,51800,51800,51800,0
|
|
20230802,163900,2763629800,51800,51800,51800,51800,0
|
|
20230802,163800,2763629800,51800,51800,51800,51800,0
|
|
20230802,163700,2763629800,51800,51800,51800,51800,0
|
|
20230802,163600,2763629800,51800,51800,51800,51800,0
|
|
20230802,163500,2763629800,51800,51800,51800,51800,0
|
|
20230802,163400,2763629800,51800,51800,51800,51800,0
|
|
20230802,163300,2763629800,51800,51800,51800,51800,0
|
|
20230802,163200,2763629800,51800,51800,51800,51800,0
|
|
20230802,163100,2763629800,51800,51800,51800,51800,0
|
|
20230802,163000,2763629800,51800,51800,51800,51800,0
|
|
20230802,162900,2763629800,51800,51800,51800,51800,0
|
|
20230802,162800,2763629800,51800,51800,51800,51800,0
|
|
20230802,162700,2763629800,51800,51800,51800,51800,0
|
|
20230802,162600,2763629800,51800,51800,51800,51800,0
|
|
20230802,162500,2763629800,51800,51800,51800,51800,0
|
|
20230802,162400,2763629800,51800,51800,51800,51800,0
|
|
20230802,162300,2763629800,51800,51800,51800,51800,0
|
|
20230802,162200,2763629800,51800,51800,51800,51800,0
|
|
20230802,162100,2763629800,51800,51800,51800,51800,0
|
|
20230802,162000,2763629800,51800,51800,51800,51800,0
|
|
20230802,161900,2763629800,51800,51800,51800,51800,0
|
|
20230802,161800,2763629800,51800,51800,51800,51800,0
|
|
20230802,161700,2763629800,51800,51800,51800,51800,797
|
|
20230802,161600,2763629800,51800,51800,51800,51800,0
|
|
20230802,161500,2763629800,51800,51800,51800,51800,0
|
|
20230802,161400,2763629800,51800,51800,51800,51800,0
|
|
20230802,161300,2763629800,51800,51800,51800,51800,0
|
|
20230802,161200,2763629800,51800,51800,51800,51800,0
|
|
20230802,161100,2763629800,51800,51800,51800,51800,0
|
|
20230802,161000,2763629800,51800,51800,51800,51800,0
|
|
20230802,160900,2763629800,51800,51800,51800,51800,0
|
|
20230802,160800,2763629800,51800,51800,51800,51800,0
|
|
20230802,160700,2763629800,51800,51800,51800,51800,0
|
|
20230802,160600,2763629800,51800,51800,51800,51800,0
|
|
20230802,160500,2763629800,51800,51800,51800,51800,0
|
|
20230802,160400,2763629800,51800,51800,51800,51800,0
|
|
20230802,160300,2763629800,51800,51800,51800,51800,0
|
|
20230802,160200,2763629800,51800,51800,51800,51800,0
|
|
20230802,160100,2763629800,51800,51800,51800,51800,0
|
|
20230802,160000,2763629800,51800,51800,51800,51800,0
|
|
20230802,155900,2763629800,51800,51800,51800,51800,0
|
|
20230802,155800,2763629800,51800,51800,51800,51800,0
|
|
20230802,155700,2763629800,51800,51800,51800,51800,0
|
|
20230802,155600,2763629800,51800,51800,51800,51800,0
|
|
20230802,155500,2763629800,51800,51800,51800,51800,0
|
|
20230802,155400,2763629800,51800,51800,51800,51800,0
|
|
20230802,155300,2763629800,51800,51800,51800,51800,0
|
|
20230802,155200,2763629800,51800,51800,51800,51800,0
|
|
20230802,155100,2763629800,51800,51800,51800,51800,0
|
|
20230802,155000,2763629800,51800,51800,51800,51800,0
|
|
20230802,154900,2763629800,51800,51800,51800,51800,0
|
|
20230802,154800,2763629800,51800,51800,51800,51800,0
|
|
20230802,154700,2763629800,51800,51800,51800,51800,797
|
|
20230802,154600,2763629800,51800,51800,51800,51800,0
|
|
20230802,154500,2763629800,51800,51800,51800,51800,0
|
|
20230802,154400,2763629800,51800,51800,51800,51800,0
|
|
20230802,154300,2763629800,51800,51800,51800,51800,0
|
|
20230802,154200,2763629800,51800,51800,51800,51800,0
|
|
20230802,154100,2763629800,51800,51800,51800,51800,0
|
|
20230802,154000,2763629800,51800,51800,51800,51800,0
|
|
20230802,153900,2763629800,51800,51800,51800,51800,0
|
|
20230802,153800,2763629800,51800,51800,51800,51800,0
|
|
20230802,153700,2763629800,51800,51800,51800,51800,0
|
|
20230802,153600,2763629800,51800,51800,51800,51800,0
|
|
20230802,153500,2763629800,51800,51800,51800,51800,0
|
|
20230802,153400,2763629800,51800,51800,51800,51800,0
|
|
20230802,153300,2763629800,51800,51800,51800,51800,0
|
|
20230802,153200,2763629800,51800,51800,51800,51800,0
|
|
20230802,153100,2763629800,51800,51800,51800,51800,0
|
|
20230802,153000,2763629800,51800,51800,51800,51800,797
|
|
20230802,152900,2722345200,51900,51900,51900,51900,0
|
|
20230802,152800,2722345200,51900,51900,51900,51900,0
|
|
20230802,152700,2722345200,51900,51900,51900,51900,0
|
|
20230802,152600,2722345200,51900,51900,51900,51900,0
|
|
20230802,152500,2722345200,51900,51900,51900,51900,0
|
|
20230802,152400,2722345200,51900,51900,51900,51900,0
|
|
20230802,152300,2722345200,51900,51900,51900,51900,0
|
|
20230802,152200,2722345200,51900,51900,51900,51900,0
|
|
20230802,152100,2722345200,51900,51900,51900,51900,0
|
|
20230802,152000,2722345200,51900,51900,51900,51900,0
|
|
20230802,151900,2722345200,51900,52100,52100,51800,18
|
|
20230802,151800,2721410600,52000,51700,52000,51600,48
|
|
20230802,151700,2718927900,51800,52100,52200,51800,389
|
|
20230802,151600,2698690300,52000,52100,52100,52000,13
|
|
20230802,151500,2698013600,52100,52100,52100,52000,24
|
|
20230802,151400,2696763300,52100,52200,52200,52100,68
|
|
20230802,151300,2693217700,52200,52200,52200,52100,26
|
|
20230802,151200,2691860700,52200,52200,52200,52200,19
|
|
20230802,151100,2690868900,52200,52200,52300,52200,69
|
|
20230802,151000,2687261400,52200,52200,52200,52100,16
|
|
20230802,150900,2686426400,52000,52300,52300,52000,92
|
|
20230802,150800,2681625800,52300,52200,52300,52200,70
|
|
20230802,150700,2677969900,52200,52100,52200,52000,41
|
|
20230802,150600,2675832700,52100,52100,52200,52100,23
|
|
20230802,150500,2674632400,52200,52100,52200,52100,82
|
|
20230802,150400,2670357200,52200,52100,52200,51800,56
|
|
20230802,150300,2667446900,52200,52100,52200,52100,26
|
|
20230802,150200,2666090500,52200,52000,52200,51800,175
|
|
20230802,150100,2656978700,52000,52100,52100,52000,50
|
|
20230802,150000,2654374400,52100,51900,52100,51800,117
|
|
20230802,145900,2648302400,51900,51900,52000,51800,222
|
|
20230802,145800,2636780500,52000,51800,52100,51800,148
|
|
20230802,145700,2629092600,51800,52100,52100,51800,78
|
|
20230802,145600,2625039200,52100,52000,52100,51800,163
|
|
20230802,145500,2616566200,52100,52000,52100,51900,102
|
|
20230802,145400,2611259900,51900,52000,52000,51800,116
|
|
20230802,145300,2605239800,52000,51800,52100,51800,111
|
|
20230802,145200,2599477400,51800,51700,52000,51700,133
|
|
20230802,145100,2592589700,51700,51700,51900,51700,102
|
|
20230802,145000,2587310500,51800,51800,51900,51600,208
|
|
20230802,144900,2576547200,51800,51600,52000,51600,189
|
|
20230802,144800,2566761400,51600,51900,51900,51600,176
|
|
20230802,144700,2557653400,51800,51700,51900,51600,172
|
|
20230802,144600,2548747300,51800,52100,52200,51600,188
|
|
20230802,144500,2538994600,52100,51900,52100,51800,161
|
|
20230802,144400,2530633800,51800,51900,52100,51800,212
|
|
20230802,144300,2519622100,51900,52000,52100,51600,188
|
|
20230802,144200,2509859800,52000,51800,52200,51500,357
|
|
20230802,144100,2491314400,51800,51800,52100,51700,212
|
|
20230802,144000,2480325500,51800,51700,52000,51600,197
|
|
20230802,143900,2470139500,51800,51800,51900,51700,256
|
|
20230802,143800,2456892500,51700,51700,52000,51700,252
|
|
20230802,143700,2443835500,51700,51800,51900,51700,148
|
|
20230802,143600,2436176700,51800,51900,52000,51700,198
|
|
20230802,143500,2425909000,51900,51700,52000,51700,226
|
|
20230802,143400,2414197000,51700,51900,51900,51600,616
|
|
20230802,143300,2382305700,51900,51500,52300,51500,647
|
|
20230802,143200,2348760200,51500,51800,51800,51300,3517
|
|
20230802,143100,2167904900,51900,51800,51900,51700,328
|
|
20230802,143000,2150935400,51700,51900,52000,51700,252
|
|
20230802,142900,2137867900,51900,52100,52200,51800,1380
|
|
20230802,142800,2066106500,52100,52300,52300,52000,429
|
|
20230802,142700,2043734400,52300,52600,52600,52200,141
|
|
20230802,142600,2036350100,52600,52500,52700,52400,297
|
|
20230802,142500,2020760500,52500,52700,52900,52500,208
|
|
20230802,142400,2009806700,52700,53000,53000,52700,69
|
|
20230802,142300,2006162100,53000,53000,53100,52900,195
|
|
20230802,142200,1995824700,52700,53000,53100,52700,75
|
|
20230802,142100,1991854900,53000,53100,53100,53000,141
|
|
20230802,142000,1984376800,53100,53000,53100,52700,81
|
|
20230802,141900,1980080300,53000,53100,53100,53000,79
|
|
20230802,141800,1975889300,53000,52900,53100,52900,96
|
|
20230802,141700,1970801500,52700,52900,53000,52700,129
|
|
20230802,141600,1963976100,52900,53000,53000,52900,86
|
|
20230802,141500,1959422600,52900,52900,52900,52900,46
|
|
20230802,141400,1956989200,52900,53100,53100,52900,110
|
|
20230802,141300,1951154900,53000,53000,53100,53000,99
|
|
20230802,141200,1945898800,53000,53100,53100,52900,42
|
|
20230802,141100,1943672800,53000,53000,53000,52900,147
|
|
20230802,141000,1935884200,52900,53000,53000,52900,118
|
|
20230802,140900,1929635200,52900,52900,53000,52800,64
|
|
20230802,140800,1926249200,52900,53000,53000,52900,138
|
|
20230802,140700,1918937400,53000,52900,53000,52800,126
|
|
20230802,140600,1912275800,52900,53000,53000,52900,58
|
|
20230802,140500,1909203700,53000,53000,53000,52900,45
|
|
20230802,140400,1906821400,53000,53000,53000,52900,164
|
|
20230802,140300,1898132400,52900,53000,53100,52900,58
|
|
20230802,140200,1895055900,52900,53100,53100,52900,51
|
|
20230802,140100,1892348600,53000,53100,53100,53000,113
|
|
20230802,140000,1886351300,53000,52900,53000,52900,84
|
|
20230802,135900,1881899900,53000,53000,53000,52800,113
|
|
20230802,135800,1875914700,53000,52900,53000,52900,52
|
|
20230802,135700,1873158900,52800,52900,53000,52800,149
|
|
20230802,135600,1865264900,52900,53000,53000,52900,71
|
|
20230802,135500,1861504500,53000,53000,53000,53000,87
|
|
20230802,135400,1856893500,53000,52800,53000,52800,160
|
|
20230802,135300,1848438900,52700,52800,52800,52700,71
|
|
20230802,135200,1844692000,52700,52700,52800,52700,76
|
|
20230802,135100,1840680900,52800,52800,52800,52600,91
|
|
20230802,135000,1835882500,52800,52800,52800,52700,114
|
|
20230802,134900,1829863500,52800,52700,52800,52600,97
|
|
20230802,134800,1824750300,52600,52800,52800,52600,127
|
|
20230802,134700,1818055300,52800,52800,52800,52700,187
|
|
20230802,134600,1808182100,52700,52800,52800,52600,89
|
|
20230802,134500,1803488000,52800,52800,52800,52800,45
|
|
20230802,134400,1801112000,52800,52800,52900,52800,218
|
|
20230802,134300,1789598500,52800,52700,52800,52700,174
|
|
20230802,134200,1780426300,52800,52900,53000,52700,91
|
|
20230802,134100,1775618500,52900,52900,52900,52800,145
|
|
20230802,134000,1767952500,52900,52900,53000,52900,130
|
|
20230802,133900,1761065300,53000,52900,53000,52800,69
|
|
20230802,133800,1757414800,52900,53100,53100,52800,149
|
|
20230802,133700,1749530900,53000,53000,53000,52900,164
|
|
20230802,133600,1740843500,53000,52900,53000,52900,55
|
|
20230802,133500,1737933300,52900,53100,53100,52800,148
|
|
20230802,133400,1730095400,53100,53100,53100,52800,67
|
|
20230802,133300,1726542000,53000,52900,53000,52900,130
|
|
20230802,133200,1719655100,53000,53000,53100,53000,79
|
|
20230802,133100,1715467200,53000,53000,53100,52900,70
|
|
20230802,133000,1711755600,53100,53000,53100,52900,153
|
|
20230802,132900,1703648700,53000,53000,53000,52900,55
|
|
20230802,132800,1700734100,53000,52800,53000,52800,104
|
|
20230802,132700,1695226600,52800,52900,52900,52800,134
|
|
20230802,132600,1688140700,52800,52800,52900,52700,61
|
|
20230802,132500,1684916700,52700,52700,52800,52600,91
|
|
20230802,132400,1680123300,52700,52700,52700,52600,53
|
|
20230802,132300,1677332200,52700,52700,52800,52600,640
|
|
20230802,132200,1643641700,52700,52700,52800,52600,114
|
|
20230802,132100,1637638000,52700,52800,52800,52600,222
|
|
20230802,132000,1625930100,52800,53000,53000,52800,218
|
|
20230802,131900,1614388500,52900,53100,53100,52900,116
|
|
20230802,131800,1608238700,53100,53100,53100,53000,49
|
|
20230802,131700,1605637300,53000,53200,53200,52900,75
|
|
20230802,131600,1601657200,53200,53100,53200,53000,152
|
|
20230802,131500,1593576500,53000,53000,53000,52900,54
|
|
20230802,131400,1590714700,53100,53200,53200,53000,33
|
|
20230802,131300,1588962000,53200,53200,53200,53100,142
|
|
20230802,131200,1581408300,53200,53100,53200,53000,60
|
|
20230802,131100,1578218800,53100,53200,53200,53100,40
|
|
20230802,131000,1576091000,53100,53200,53200,53000,70
|
|
20230802,130900,1572368000,53200,53100,53200,53000,135
|
|
20230802,130800,1565205100,53100,53100,53100,53100,43
|
|
20230802,130700,1562921800,53100,53000,53100,53000,50
|
|
20230802,130600,1560269200,53000,53100,53100,53000,125
|
|
20230802,130500,1553633300,53100,53000,53100,53000,41
|
|
20230802,130400,1551456500,53100,53100,53100,53000,45
|
|
20230802,130300,1549069300,53100,53000,53100,53000,143
|
|
20230802,130200,1541481700,53000,52900,53000,52900,12
|
|
20230802,130100,1540846400,52900,52900,53000,52900,58
|
|
20230802,130000,1537775400,53000,53000,53000,52800,118
|
|
20230802,125900,1531527300,52900,52800,53000,52800,94
|
|
20230802,125800,1526553400,52900,52900,52900,52800,80
|
|
20230802,125700,1522324000,52900,52900,52900,52800,74
|
|
20230802,125600,1518409600,52900,53000,53000,52800,521
|
|
20230802,125500,1490861600,53000,53000,53000,52900,47
|
|
20230802,125400,1488370900,53000,53100,53100,52900,136
|
|
20230802,125300,1481162200,53000,53100,53100,53000,125
|
|
20230802,125200,1474528100,53000,53000,53100,52900,160
|
|
20230802,125100,1466048400,53100,53100,53100,53000,67
|
|
20230802,125000,1462493700,53100,53000,53100,53000,92
|
|
20230802,124900,1457608900,53100,53100,53200,53000,148
|
|
20230802,124800,1449749900,53100,53100,53200,53000,77
|
|
20230802,124700,1445663300,53100,53100,53200,53100,89
|
|
20230802,124600,1440930100,53200,53000,53200,53000,98
|
|
20230802,124500,1435723400,53000,53200,53200,53000,140
|
|
20230802,124400,1428293300,53200,53200,53200,53200,48
|
|
20230802,124300,1425739700,53200,53200,53200,53100,93
|
|
20230802,124200,1420796900,53200,53200,53200,53000,197
|
|
20230802,124100,1410334100,53200,53200,53200,53100,109
|
|
20230802,124000,1404542600,53200,53000,53200,53000,163
|
|
20230802,123900,1395891200,53300,53300,53300,53000,357
|
|
20230802,123800,1376914100,53300,53100,53300,53100,102
|
|
20230802,123700,1371482500,53300,53300,53300,53200,106
|
|
20230802,123600,1365836400,53300,53300,53300,53100,47
|
|
20230802,123500,1363333500,53200,53300,53300,53100,175
|
|
20230802,123400,1354012900,53300,53300,53300,53300,62
|
|
20230802,123300,1350708300,53300,53200,53300,53200,65
|
|
20230802,123200,1347244700,53200,53200,53300,53200,127
|
|
20230802,123100,1340478700,53300,53200,53300,53200,118
|
|
20230802,123000,1334198600,53200,53200,53200,53100,63
|
|
20230802,122900,1330850500,53200,53200,53200,53200,123
|
|
20230802,122800,1324306900,53100,53100,53100,53000,67
|
|
20230802,122700,1320749400,53100,53000,53100,53000,86
|
|
20230802,122600,1316185500,53100,53100,53100,53000,44
|
|
20230802,122500,1313849400,53100,53100,53100,53000,99
|
|
20230802,122400,1308592900,53100,53200,53200,53100,141
|
|
20230802,122300,1301099400,53200,53200,53200,53100,54
|
|
20230802,122200,1298227600,53200,53300,53300,53100,88
|
|
20230802,122100,1293539900,53200,53200,53300,53200,101
|
|
20230802,122000,1288157800,53200,53100,53200,53100,45
|
|
20230802,121900,1285764800,53100,53100,53200,53100,25
|
|
20230802,121800,1284436400,53200,53200,53300,53000,188
|
|
20230802,121700,1274434900,53200,53200,53200,53100,75
|
|
20230802,121600,1270450100,53200,53200,53300,53200,42
|
|
20230802,121500,1268214100,53200,53100,53200,53100,145
|
|
20230802,121400,1260504300,53000,53200,53200,53000,56
|
|
20230802,121300,1257529500,53200,53200,53300,53200,43
|
|
20230802,121200,1255239200,53200,53300,53300,53200,98
|
|
20230802,121100,1250017400,53200,53100,53200,53100,188
|
|
20230802,121000,1240019200,53200,53200,53200,53100,44
|
|
20230802,120900,1237678800,53200,53200,53200,53100,70
|
|
20230802,120800,1233956600,53200,53200,53300,53200,166
|
|
20230802,120700,1225121200,53100,53200,53200,53100,43
|
|
20230802,120600,1222834000,53100,53200,53200,53100,328
|
|
20230802,120500,1205388500,53200,53100,53200,53100,150
|
|
20230802,120400,1197416800,53100,53100,53100,53000,31
|
|
20230802,120300,1195770900,53000,53100,53100,53000,67
|
|
20230802,120200,1192215500,53100,53000,53100,53000,110
|
|
20230802,120100,1186376100,53100,53100,53100,52900,156
|
|
20230802,120000,1178104000,53100,53000,53100,53000,68
|
|
20230802,115900,1174493700,53100,53100,53100,53100,90
|
|
20230802,115800,1169714700,53000,53100,53100,53000,119
|
|
20230802,115700,1163397600,53000,53000,53100,52900,80
|
|
20230802,115600,1159157400,53100,53100,53100,53000,133
|
|
20230802,115500,1152102900,53200,53100,53200,53100,93
|
|
20230802,115400,1147155800,53200,53200,53200,53100,104
|
|
20230802,115300,1141623300,53200,53100,53200,53000,91
|
|
20230802,115200,1136794100,53100,53100,53200,53100,109
|
|
20230802,115100,1130997600,53200,53100,53200,53100,105
|
|
20230802,115000,1125414000,53100,53100,53200,53100,69
|
|
20230802,114900,1121746800,53200,53100,53200,53100,97
|
|
20230802,114800,1116595300,53200,53100,53200,52900,62
|
|
20230802,114700,1113303800,53100,53200,53200,53000,109
|
|
20230802,114600,1107510700,53100,53100,53200,53100,184
|
|
20230802,114500,1097732100,53100,53200,53200,53000,65
|
|
20230802,114400,1094284000,53100,53000,53200,52900,178
|
|
20230802,114300,1084830600,53000,53000,53100,52900,102
|
|
20230802,114200,1079422100,53000,53000,53100,52900,30
|
|
20230802,114100,1077830900,53200,53100,53200,53000,136
|
|
20230802,114000,1070604100,53100,53100,53200,52900,112
|
|
20230802,113900,1064659100,53100,53100,53200,53100,59
|
|
20230802,113800,1061521200,53200,53100,53200,53000,74
|
|
20230802,113700,1057591500,53000,53300,53300,53000,144
|
|
20230802,113600,1049939100,53300,53200,53300,53200,71
|
|
20230802,113500,1046155800,53300,53200,53300,53200,156
|
|
20230802,113400,1037853900,53200,53100,53200,53100,137
|
|
20230802,113300,1030568400,53200,53000,53200,52800,110
|
|
20230802,113200,1024736100,53000,53100,53100,52900,62
|
|
20230802,113100,1021446300,53000,53200,53200,52800,433
|
|
20230802,113000,998562000,53200,53000,53200,53000,164
|
|
20230802,112900,989858900,53000,53200,53200,52900,100
|
|
20230802,112800,984549000,53200,53200,53200,53100,56
|
|
20230802,112700,981570900,53100,53000,53200,52900,127
|
|
20230802,112600,974825800,53100,52800,53200,52800,227
|
|
20230802,112500,962793200,52900,53100,53100,52900,59
|
|
20230802,112400,959668200,53100,53300,53300,53100,129
|
|
20230802,112300,952802600,53200,53100,53300,53100,112
|
|
20230802,112200,946836000,53200,53200,53300,53200,159
|
|
20230802,112100,938376900,53300,53200,53300,53200,38
|
|
20230802,112000,936353900,53200,53000,53200,53000,147
|
|
20230802,111900,928545000,53100,53200,53200,52900,302
|
|
20230802,111800,912537100,53200,53100,53200,53100,65
|
|
20230802,111700,909079300,53200,53100,53200,53000,151
|
|
20230802,111600,901051100,53100,53200,53200,53100,50
|
|
20230802,111500,898393100,53200,53100,53200,53100,46
|
|
20230802,111400,895946300,53100,53200,53200,52900,177
|
|
20230802,111300,886542900,53200,53100,53200,53000,57
|
|
20230802,111200,883515600,53100,53100,53200,53000,48
|
|
20230802,111100,880967800,53100,53100,53100,53000,102
|
|
20230802,111000,875553200,53100,53100,53200,53100,205
|
|
20230802,110900,864666700,52900,53100,53200,52900,168
|
|
20230802,110800,855747700,53200,53200,53200,53100,93
|
|
20230802,110700,850802800,53100,53100,53100,53000,73
|
|
20230802,110600,846927500,53100,52900,53100,52800,577
|
|
20230802,110500,816382100,52900,53000,53000,52900,73
|
|
20230802,110400,812518200,52900,52900,53000,52900,65
|
|
20230802,110300,809074800,52900,52800,53000,52700,143
|
|
20230802,110200,801519400,52700,53000,53000,52700,202
|
|
20230802,110100,790850800,53000,53000,53000,52900,74
|
|
20230802,110000,786931000,53000,53100,53100,53000,119
|
|
20230802,105900,780621500,53000,53000,53000,52900,31
|
|
20230802,105800,778978700,53000,53000,53000,52900,64
|
|
20230802,105700,775589200,52900,52900,53000,52900,181
|
|
20230802,105600,766011400,53000,53000,53100,52900,313
|
|
20230802,105500,749444500,53000,53100,53100,53000,42
|
|
20230802,105400,747216300,53100,53100,53100,53000,52
|
|
20230802,105300,744455300,53200,53300,53300,53200,94
|
|
20230802,105200,739453900,53300,53300,53300,53200,42
|
|
20230802,105100,737216500,53300,53400,53400,53200,42
|
|
20230802,105000,734977500,53400,53400,53400,53200,45
|
|
20230802,104900,732576900,53400,53300,53400,53200,91
|
|
20230802,104800,727720600,53300,53300,53400,53300,48
|
|
20230802,104700,725160100,53300,53500,53500,53300,31
|
|
20230802,104600,723504700,53500,53300,53500,53300,158
|
|
20230802,104500,715067200,53400,53400,53400,53300,47
|
|
20230802,104400,712559300,53400,53500,53500,53400,122
|
|
20230802,104300,706032900,53600,53300,53600,53300,896
|
|
20230802,104200,658133300,53300,53300,53400,53300,425
|
|
20230802,104100,635476000,53300,53100,53300,53100,204
|
|
20230802,104000,624622900,53100,53200,53200,53000,116
|
|
20230802,103900,618454800,53000,53000,53200,53000,122
|
|
20230802,103800,611977300,53000,52900,53100,52900,351
|
|
20230802,103700,593372000,53000,53000,53100,52900,205
|
|
20230802,103600,582507900,53000,53000,53100,53000,955
|
|
20230802,103500,531878800,53000,53000,53000,52900,46
|
|
20230802,103400,529441300,52900,52900,53000,52800,520
|
|
20230802,103300,501932900,52800,52800,52800,52700,62
|
|
20230802,103200,498659500,52800,52800,52800,52700,115
|
|
20230802,103100,492590200,52800,52800,52800,52800,117
|
|
20230802,103000,486412600,52800,52800,52800,52700,20
|
|
20230802,102900,485356800,52700,52800,52800,52700,84
|
|
20230802,102800,480923700,52800,52700,52800,52600,56
|
|
20230802,102700,477969900,52600,52700,52700,52600,13
|
|
20230802,102600,477285500,52800,52600,52800,52600,295
|
|
20230802,102500,461717400,52600,52700,52700,52600,20
|
|
20230802,102400,460663600,52700,52600,52700,52600,509
|
|
20230802,102300,433840800,52600,52600,52600,52600,0
|
|
20230802,102200,433840800,52600,52400,52600,52400,166
|
|
20230802,102100,425124700,52400,52500,52500,52400,25
|
|
20230802,102000,423813500,52600,52600,52600,52600,5
|
|
20230802,101900,423550500,52600,52500,52600,52500,85
|
|
20230802,101800,419079700,52600,52600,52600,52600,110
|
|
20230802,101700,413293700,52600,52500,52600,52500,89
|
|
20230802,101600,408613500,52600,52600,52600,52600,126
|
|
20230802,101500,401985900,52500,52400,52500,52400,317
|
|
20230802,101400,385343700,52400,52400,52400,52400,2
|
|
20230802,101300,385238900,52400,52500,52500,52400,21
|
|
20230802,101200,384136600,52400,52400,52500,52400,115
|
|
20230802,101100,378105100,52400,52400,52400,52400,50
|
|
20230802,101000,375485100,52400,52500,52500,52400,35
|
|
20230802,100900,373648800,52500,52500,52600,52400,150
|
|
20230802,100800,365773600,52500,52500,52500,52500,185
|
|
20230802,100700,356061100,52500,52500,52600,52400,966
|
|
20230802,100600,305340800,52400,52300,52400,52300,234
|
|
20230802,100500,293079300,52300,52400,52400,52300,225
|
|
20230802,100400,281304400,52300,52400,52400,52300,34
|
|
20230802,100300,279522900,52300,52300,52400,52300,24
|
|
20230802,100200,278266600,52400,52300,52400,52300,104
|
|
20230802,100100,272818600,52200,52200,52200,52200,2
|
|
20230802,100000,272714200,52200,52200,52200,52200,0
|
|
20230802,095900,272714200,52200,52200,52200,52200,0
|
|
20230802,095800,272714200,52200,52400,52400,52200,342
|
|
20230802,095700,254820700,52400,52400,52400,52300,219
|
|
20230802,095600,243345400,52300,52300,52300,52300,100
|
|
20230802,095500,238115400,52300,52400,52400,52300,141
|
|
20230802,095400,230730700,52400,52300,52400,52300,7
|
|
20230802,095300,230364500,52300,52000,52400,52000,790
|
|
20230802,095200,189232300,52000,52000,52000,51900,66
|
|
20230802,095100,185800500,51900,51900,51900,51900,35
|
|
20230802,095000,183984000,51900,51900,51900,51900,55
|
|
20230802,094900,181129500,51900,51900,51900,51900,5
|
|
20230802,094800,180870000,51900,52000,52000,51900,114
|
|
20230802,094700,174946300,51900,51900,51900,51900,2
|
|
20230802,094600,174842500,52000,51900,52000,51900,5
|
|
20230802,094500,174582600,51900,51900,52000,51900,58
|
|
20230802,094400,171566900,51900,51900,51900,51800,51
|
|
20230802,094300,168920100,51800,52000,52000,51800,460
|
|
20230802,094200,145015500,52000,51900,52000,51900,26
|
|
20230802,094100,143664100,51900,51800,51900,51800,142
|
|
20230802,094000,136296800,51800,51800,51800,51800,62
|
|
20230802,093900,133085200,51800,51800,51800,51800,152
|
|
20230802,093800,125211600,51800,51800,51900,51800,58
|
|
20230802,093700,122201800,51800,51700,51800,51700,7
|
|
20230802,093600,121839400,51800,51800,51800,51800,54
|
|
20230802,093500,119042200,51800,51700,51800,51700,179
|
|
20230802,093400,109779700,51700,51700,51700,51700,30
|
|
20230802,093300,108228700,51700,51700,51700,51700,8
|
|
20230802,093200,107815100,51700,51700,51700,51700,131
|
|
20230802,093100,101042400,51700,51600,51700,51600,305
|
|
20230802,093000,85274100,51600,51600,51600,51600,14
|
|
20230802,092900,84551700,51700,51600,51700,51600,2
|
|
20230802,092800,84448400,51600,51600,51700,51600,61
|
|
20230802,092700,81296900,51500,51500,51500,51500,0
|
|
20230802,092600,81296900,51500,51500,51500,51500,2
|
|
20230802,092500,81193900,51500,51600,51600,51500,130
|
|
20230802,092400,74488700,51600,51600,51600,51600,174
|
|
20230802,092300,65510300,51600,51500,51600,51500,3
|
|
20230802,092200,65355700,51600,51600,51600,51600,0
|
|
20230802,092100,65355700,51600,51500,51600,51500,297
|
|
20230802,092000,50050600,51400,51400,51400,51400,2
|
|
20230802,091900,49947800,51400,51500,51500,51400,22
|
|
20230802,091800,48814900,51500,51600,51600,51500,66
|
|
20230802,091700,45410200,51600,51500,51600,51500,31
|
|
20230802,091600,43813500,51500,51500,51500,51500,31
|
|
20230802,091500,42217000,51500,51500,51500,51500,3
|
|
20230802,091400,42062500,51500,51500,51600,51500,74
|
|
20230802,091300,38245200,51500,51500,51500,51500,2
|
|
20230802,091200,38142200,51700,51600,51700,51600,37
|
|
20230802,091100,36229400,51600,51300,51600,51300,92
|
|
20230802,091000,31501000,51200,51200,51200,51200,31
|
|
20230802,090900,29913800,51200,51200,51200,51200,0
|
|
20230802,090800,29913800,51200,51100,51200,51100,202
|
|
20230802,090700,19591400,51200,51200,51200,51100,240
|
|
20230802,090600,7306500,51300,51300,51300,51300,2
|
|
20230802,090500,7203900,51200,51100,51200,51100,7
|
|
20230802,090400,6845700,51100,51100,51100,51100,0
|
|
20230802,090300,6845700,51100,51000,51100,51000,31
|
|
20230802,090200,5261800,51100,51100,51100,51100,0
|
|
20230802,090100,5261800,51100,51000,51100,51000,22
|
|
20230802,090000,4137800,51000,51100,51100,51000,81
|