642 lines
37 KiB
CSV
642 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193900,11880230200,172400,172400,172400,172400,4028
|
|
20230822,193800,11880230200,172400,172400,172400,172400,0
|
|
20230822,193700,11880230200,172400,172400,172400,172400,0
|
|
20230822,193600,11880230200,172400,172400,172400,172400,0
|
|
20230822,193500,11880230200,172400,172400,172400,172400,0
|
|
20230822,193400,11880230200,172400,172400,172400,172400,0
|
|
20230822,193300,11880230200,172400,172400,172400,172400,0
|
|
20230822,193200,11880230200,172400,172400,172400,172400,0
|
|
20230822,193100,11880230200,172400,172400,172400,172400,0
|
|
20230822,193000,11880230200,172400,172400,172400,172400,0
|
|
20230822,192900,11880230200,172400,172400,172400,172400,0
|
|
20230822,192800,11880230200,172400,172400,172400,172400,0
|
|
20230822,192700,11880230200,172400,172400,172400,172400,0
|
|
20230822,192600,11880230200,172400,172400,172400,172400,0
|
|
20230822,192500,11880230200,172400,172400,172400,172400,0
|
|
20230822,192400,11880230200,172400,172400,172400,172400,0
|
|
20230822,192300,11880230200,172400,172400,172400,172400,0
|
|
20230822,192200,11880230200,172400,172400,172400,172400,0
|
|
20230822,192100,11880230200,172400,172400,172400,172400,0
|
|
20230822,192000,11880230200,172400,172400,172400,172400,0
|
|
20230822,191900,11880230200,172400,172400,172400,172400,0
|
|
20230822,191800,11880230200,172400,172400,172400,172400,0
|
|
20230822,191700,11880230200,172400,172400,172400,172400,0
|
|
20230822,191600,11880230200,172400,172400,172400,172400,0
|
|
20230822,191500,11880230200,172400,172400,172400,172400,0
|
|
20230822,191400,11880230200,172400,172400,172400,172400,0
|
|
20230822,191300,11880230200,172400,172400,172400,172400,0
|
|
20230822,191200,11880230200,172400,172400,172400,172400,0
|
|
20230822,191100,11880230200,172400,172400,172400,172400,0
|
|
20230822,191000,11880230200,172400,172400,172400,172400,0
|
|
20230822,190900,11880230200,172400,172400,172400,172400,4028
|
|
20230822,190800,11880230200,172400,172400,172400,172400,0
|
|
20230822,190700,11880230200,172400,172400,172400,172400,0
|
|
20230822,190600,11880230200,172400,172400,172400,172400,0
|
|
20230822,190500,11880230200,172400,172400,172400,172400,0
|
|
20230822,190400,11880230200,172400,172400,172400,172400,0
|
|
20230822,190300,11880230200,172400,172400,172400,172400,0
|
|
20230822,190200,11880230200,172400,172400,172400,172400,0
|
|
20230822,190100,11880230200,172400,172400,172400,172400,0
|
|
20230822,190000,11880230200,172400,172400,172400,172400,0
|
|
20230822,185900,11880230200,172400,172400,172400,172400,0
|
|
20230822,185800,11880230200,172400,172400,172400,172400,0
|
|
20230822,185700,11880230200,172400,172400,172400,172400,0
|
|
20230822,185600,11880230200,172400,172400,172400,172400,0
|
|
20230822,185500,11880230200,172400,172400,172400,172400,0
|
|
20230822,185400,11880230200,172400,172400,172400,172400,0
|
|
20230822,185300,11880230200,172400,172400,172400,172400,0
|
|
20230822,185200,11880230200,172400,172400,172400,172400,0
|
|
20230822,185100,11880230200,172400,172400,172400,172400,0
|
|
20230822,185000,11880230200,172400,172400,172400,172400,0
|
|
20230822,184900,11880230200,172400,172400,172400,172400,0
|
|
20230822,184800,11880230200,172400,172400,172400,172400,0
|
|
20230822,184700,11880230200,172400,172400,172400,172400,0
|
|
20230822,184600,11880230200,172400,172400,172400,172400,0
|
|
20230822,184500,11880230200,172400,172400,172400,172400,0
|
|
20230822,184400,11880230200,172400,172400,172400,172400,0
|
|
20230822,184300,11880230200,172400,172400,172400,172400,0
|
|
20230822,184200,11880230200,172400,172400,172400,172400,0
|
|
20230822,184100,11880230200,172400,172400,172400,172400,0
|
|
20230822,184000,11880230200,172400,172400,172400,172400,0
|
|
20230822,183900,11880230200,172400,172400,172400,172400,4028
|
|
20230822,183800,11880230200,172400,172400,172400,172400,0
|
|
20230822,183700,11880230200,172400,172400,172400,172400,0
|
|
20230822,183600,11880230200,172400,172400,172400,172400,0
|
|
20230822,183500,11880230200,172400,172400,172400,172400,0
|
|
20230822,183400,11880230200,172400,172400,172400,172400,0
|
|
20230822,183300,11880230200,172400,172400,172400,172400,0
|
|
20230822,183200,11880230200,172400,172400,172400,172400,0
|
|
20230822,183100,11880230200,172400,172400,172400,172400,0
|
|
20230822,183000,11880230200,172400,172400,172400,172400,0
|
|
20230822,182900,11880230200,172400,172400,172400,172400,0
|
|
20230822,182800,11880230200,172400,172400,172400,172400,0
|
|
20230822,182700,11880230200,172400,172400,172400,172400,0
|
|
20230822,182600,11880230200,172400,172400,172400,172400,0
|
|
20230822,182500,11880230200,172400,172400,172400,172400,0
|
|
20230822,182400,11880230200,172400,172400,172400,172400,0
|
|
20230822,182300,11880230200,172400,172400,172400,172400,0
|
|
20230822,182200,11880230200,172400,172400,172400,172400,0
|
|
20230822,182100,11880230200,172400,172400,172400,172400,0
|
|
20230822,182000,11880230200,172400,172400,172400,172400,0
|
|
20230822,181900,11880230200,172400,172400,172400,172400,0
|
|
20230822,181800,11880230200,172400,172400,172400,172400,0
|
|
20230822,181700,11880230200,172400,172400,172400,172400,0
|
|
20230822,181600,11880230200,172400,172400,172400,172400,0
|
|
20230822,181500,11880230200,172400,172400,172400,172400,0
|
|
20230822,181400,11880230200,172400,172400,172400,172400,0
|
|
20230822,181300,11880230200,172400,172400,172400,172400,0
|
|
20230822,181200,11880230200,172400,172400,172400,172400,0
|
|
20230822,181100,11880230200,172400,172400,172400,172400,0
|
|
20230822,181000,11880230200,172400,172400,172400,172400,0
|
|
20230822,180900,11880230200,172400,172400,172400,172400,4028
|
|
20230822,180800,11880230200,172400,172400,172400,172400,0
|
|
20230822,180700,11880230200,172400,172400,172400,172400,0
|
|
20230822,180600,11880230200,172400,172400,172400,172400,0
|
|
20230822,180500,11880230200,172400,172400,172400,172400,0
|
|
20230822,180400,11880230200,172400,172400,172400,172400,0
|
|
20230822,180300,11880230200,172400,172400,172400,172400,0
|
|
20230822,180200,11880230200,172400,172400,172400,172400,0
|
|
20230822,180100,11880230200,172400,172400,172400,172400,0
|
|
20230822,180000,11880230200,172400,172400,172400,172400,0
|
|
20230822,175900,11880230200,172400,172400,172400,172400,0
|
|
20230822,175800,11880230200,172400,172400,172400,172400,0
|
|
20230822,175700,11880230200,172400,172400,172400,172400,0
|
|
20230822,175600,11880230200,172400,172400,172400,172400,0
|
|
20230822,175500,11880230200,172400,172400,172400,172400,0
|
|
20230822,175400,11880230200,172400,172400,172400,172400,0
|
|
20230822,175300,11880230200,172400,172400,172400,172400,0
|
|
20230822,175200,11880230200,172400,172400,172400,172400,0
|
|
20230822,175100,11880230200,172400,172400,172400,172400,0
|
|
20230822,175000,11880230200,172400,172400,172400,172400,0
|
|
20230822,174900,11880230200,172400,172400,172400,172400,0
|
|
20230822,174800,11880230200,172400,172400,172400,172400,0
|
|
20230822,174700,11880230200,172400,172400,172400,172400,0
|
|
20230822,174600,11880230200,172400,172400,172400,172400,0
|
|
20230822,174500,11880230200,172400,172400,172400,172400,0
|
|
20230822,174400,11880230200,172400,172400,172400,172400,0
|
|
20230822,174300,11880230200,172400,172400,172400,172400,0
|
|
20230822,174200,11880230200,172400,172400,172400,172400,0
|
|
20230822,174100,11880230200,172400,172400,172400,172400,0
|
|
20230822,174000,11880230200,172400,172400,172400,172400,0
|
|
20230822,173900,11880230200,172400,172400,172400,172400,4028
|
|
20230822,173800,11880230200,172400,172400,172400,172400,0
|
|
20230822,173700,11880230200,172400,172400,172400,172400,0
|
|
20230822,173600,11880230200,172400,172400,172400,172400,0
|
|
20230822,173500,11880230200,172400,172400,172400,172400,0
|
|
20230822,173400,11880230200,172400,172400,172400,172400,0
|
|
20230822,173300,11880230200,172400,172400,172400,172400,0
|
|
20230822,173200,11880230200,172400,172400,172400,172400,0
|
|
20230822,173100,11880230200,172400,172400,172400,172400,0
|
|
20230822,173000,11880230200,172400,172400,172400,172400,0
|
|
20230822,172900,11880230200,172400,172400,172400,172400,0
|
|
20230822,172800,11880230200,172400,172400,172400,172400,0
|
|
20230822,172700,11880230200,172400,172400,172400,172400,0
|
|
20230822,172600,11880230200,172400,172400,172400,172400,0
|
|
20230822,172500,11880230200,172400,172400,172400,172400,0
|
|
20230822,172400,11880230200,172400,172400,172400,172400,0
|
|
20230822,172300,11880230200,172400,172400,172400,172400,0
|
|
20230822,172200,11880230200,172400,172400,172400,172400,0
|
|
20230822,172100,11880230200,172400,172400,172400,172400,0
|
|
20230822,172000,11880230200,172400,172400,172400,172400,0
|
|
20230822,171900,11880230200,172400,172400,172400,172400,0
|
|
20230822,171800,11880230200,172400,172400,172400,172400,0
|
|
20230822,171700,11880230200,172400,172400,172400,172400,0
|
|
20230822,171600,11880230200,172400,172400,172400,172400,0
|
|
20230822,171500,11880230200,172400,172400,172400,172400,0
|
|
20230822,171400,11880230200,172400,172400,172400,172400,0
|
|
20230822,171300,11880230200,172400,172400,172400,172400,0
|
|
20230822,171200,11880230200,172400,172400,172400,172400,0
|
|
20230822,171100,11880230200,172400,172400,172400,172400,0
|
|
20230822,171000,11880230200,172400,172400,172400,172400,0
|
|
20230822,170900,11880230200,172400,172400,172400,172400,4028
|
|
20230822,170800,11880230200,172400,172400,172400,172400,0
|
|
20230822,170700,11880230200,172400,172400,172400,172400,0
|
|
20230822,170600,11880230200,172400,172400,172400,172400,0
|
|
20230822,170500,11880230200,172400,172400,172400,172400,0
|
|
20230822,170400,11880230200,172400,172400,172400,172400,0
|
|
20230822,170300,11880230200,172400,172400,172400,172400,0
|
|
20230822,170200,11880230200,172400,172400,172400,172400,0
|
|
20230822,170100,11880230200,172400,172400,172400,172400,0
|
|
20230822,170000,11880230200,172400,172400,172400,172400,0
|
|
20230822,165900,11880230200,172400,172400,172400,172400,0
|
|
20230822,165800,11880230200,172400,172400,172400,172400,0
|
|
20230822,165700,11880230200,172400,172400,172400,172400,0
|
|
20230822,165600,11880230200,172400,172400,172400,172400,0
|
|
20230822,165500,11880230200,172400,172400,172400,172400,0
|
|
20230822,165400,11880230200,172400,172400,172400,172400,0
|
|
20230822,165300,11880230200,172400,172400,172400,172400,0
|
|
20230822,165200,11880230200,172400,172400,172400,172400,0
|
|
20230822,165100,11880230200,172400,172400,172400,172400,0
|
|
20230822,165000,11880230200,172400,172400,172400,172400,0
|
|
20230822,164900,11880230200,172400,172400,172400,172400,0
|
|
20230822,164800,11880230200,172400,172400,172400,172400,0
|
|
20230822,164700,11880230200,172400,172400,172400,172400,0
|
|
20230822,164600,11880230200,172400,172400,172400,172400,0
|
|
20230822,164500,11880230200,172400,172400,172400,172400,0
|
|
20230822,164400,11880230200,172400,172400,172400,172400,0
|
|
20230822,164300,11880230200,172400,172400,172400,172400,0
|
|
20230822,164200,11880230200,172400,172400,172400,172400,0
|
|
20230822,164100,11880230200,172400,172400,172400,172400,0
|
|
20230822,164000,11880230200,172400,172400,172400,172400,0
|
|
20230822,163900,11880230200,172400,172400,172400,172400,4028
|
|
20230822,163800,11880230200,172400,172400,172400,172400,0
|
|
20230822,163700,11880230200,172400,172400,172400,172400,0
|
|
20230822,163600,11880230200,172400,172400,172400,172400,0
|
|
20230822,163500,11880230200,172400,172400,172400,172400,0
|
|
20230822,163400,11880230200,172400,172400,172400,172400,0
|
|
20230822,163300,11880230200,172400,172400,172400,172400,0
|
|
20230822,163200,11880230200,172400,172400,172400,172400,0
|
|
20230822,163100,11880230200,172400,172400,172400,172400,0
|
|
20230822,163000,11880230200,172400,172400,172400,172400,0
|
|
20230822,162900,11880230200,172400,172400,172400,172400,0
|
|
20230822,162800,11880230200,172400,172400,172400,172400,0
|
|
20230822,162700,11880230200,172400,172400,172400,172400,0
|
|
20230822,162600,11880230200,172400,172400,172400,172400,0
|
|
20230822,162500,11880230200,172400,172400,172400,172400,0
|
|
20230822,162400,11880230200,172400,172400,172400,172400,0
|
|
20230822,162300,11880230200,172400,172400,172400,172400,0
|
|
20230822,162200,11880230200,172400,172400,172400,172400,0
|
|
20230822,162100,11880230200,172400,172400,172400,172400,0
|
|
20230822,162000,11880230200,172400,172400,172400,172400,0
|
|
20230822,161900,11880230200,172400,172400,172400,172400,0
|
|
20230822,161800,11880230200,172400,172400,172400,172400,0
|
|
20230822,161700,11880230200,172400,172400,172400,172400,0
|
|
20230822,161600,11880230200,172400,172400,172400,172400,0
|
|
20230822,161500,11880230200,172400,172400,172400,172400,0
|
|
20230822,161400,11880230200,172400,172400,172400,172400,0
|
|
20230822,161300,11880230200,172400,172400,172400,172400,0
|
|
20230822,161200,11880230200,172400,172400,172400,172400,0
|
|
20230822,161100,11880230200,172400,172400,172400,172400,0
|
|
20230822,161000,11880230200,172400,172400,172400,172400,0
|
|
20230822,160900,11880230200,172400,172400,172400,172400,4028
|
|
20230822,160800,11880230200,172400,172400,172400,172400,0
|
|
20230822,160700,11880230200,172400,172400,172400,172400,0
|
|
20230822,160600,11880230200,172400,172400,172400,172400,0
|
|
20230822,160500,11880230200,172400,172400,172400,172400,0
|
|
20230822,160400,11880230200,172400,172400,172400,172400,0
|
|
20230822,160300,11880230200,172400,172400,172400,172400,0
|
|
20230822,160200,11880230200,172400,172400,172400,172400,0
|
|
20230822,160100,11880230200,172400,172400,172400,172400,0
|
|
20230822,160000,11880230200,172400,172400,172400,172400,0
|
|
20230822,155900,11880230200,172400,172400,172400,172400,0
|
|
20230822,155800,11880230200,172400,172400,172400,172400,0
|
|
20230822,155700,11880230200,172400,172400,172400,172400,0
|
|
20230822,155600,11880230200,172400,172400,172400,172400,0
|
|
20230822,155500,11880230200,172400,172400,172400,172400,0
|
|
20230822,155400,11880230200,172400,172400,172400,172400,0
|
|
20230822,155300,11880230200,172400,172400,172400,172400,0
|
|
20230822,155200,11880230200,172400,172400,172400,172400,0
|
|
20230822,155100,11880230200,172400,172400,172400,172400,0
|
|
20230822,155000,11880230200,172400,172400,172400,172400,0
|
|
20230822,154900,11880230200,172400,172400,172400,172400,0
|
|
20230822,154800,11880230200,172400,172400,172400,172400,0
|
|
20230822,154700,11880230200,172400,172400,172400,172400,0
|
|
20230822,154600,11880230200,172400,172400,172400,172400,0
|
|
20230822,154500,11880230200,172400,172400,172400,172400,0
|
|
20230822,154400,11880230200,172400,172400,172400,172400,0
|
|
20230822,154300,11880230200,172400,172400,172400,172400,0
|
|
20230822,154200,11880230200,172400,172400,172400,172400,0
|
|
20230822,154100,11880230200,172400,172400,172400,172400,0
|
|
20230822,154000,11880230200,172400,172400,172400,172400,0
|
|
20230822,153900,11880230200,172400,172400,172400,172400,4028
|
|
20230822,153800,11880230200,172400,172400,172400,172400,0
|
|
20230822,153700,11880230200,172400,172400,172400,172400,0
|
|
20230822,153600,11880230200,172400,172400,172400,172400,0
|
|
20230822,153500,11880230200,172400,172400,172400,172400,0
|
|
20230822,153400,11880230200,172400,172400,172400,172400,0
|
|
20230822,153300,11880230200,172400,172400,172400,172400,0
|
|
20230822,153200,11880230200,172400,172400,172400,172400,0
|
|
20230822,153100,11880230200,172400,172400,172400,172400,0
|
|
20230822,153000,11880230200,172400,172400,172400,172400,4028
|
|
20230822,152900,11185803000,172900,172900,172900,172900,0
|
|
20230822,152800,11185803000,172900,172900,172900,172900,0
|
|
20230822,152700,11185803000,172900,172900,172900,172900,0
|
|
20230822,152600,11185803000,172900,172900,172900,172900,0
|
|
20230822,152500,11185803000,172900,172900,172900,172900,0
|
|
20230822,152400,11185803000,172900,172900,172900,172900,0
|
|
20230822,152300,11185803000,172900,172900,172900,172900,0
|
|
20230822,152200,11185803000,172900,172900,172900,172900,0
|
|
20230822,152100,11185803000,172900,172900,172900,172900,0
|
|
20230822,152000,11185803000,172900,172900,172900,172900,0
|
|
20230822,151900,11185803000,172900,172100,172900,172100,195
|
|
20230822,151800,11152165600,172700,172600,172700,172300,497
|
|
20230822,151700,11066390400,172700,172600,172900,172600,272
|
|
20230822,151600,11019419400,172700,172600,172900,172500,224
|
|
20230822,151500,10980735500,172700,172600,172700,172500,388
|
|
20230822,151400,10913755000,172500,172400,172600,172400,129
|
|
20230822,151300,10891501800,172500,172700,172800,172400,309
|
|
20230822,151200,10838145600,172700,172600,172700,172500,125
|
|
20230822,151100,10816568200,172600,172500,172600,172500,72
|
|
20230822,151000,10804143400,172600,172700,172900,172500,291
|
|
20230822,150900,10753884900,172700,172600,172700,172600,313
|
|
20230822,150800,10699852500,172700,172600,172700,172500,133
|
|
20230822,150700,10676898300,172600,172500,173000,172500,847
|
|
20230822,150600,10530551400,172700,172400,172700,172300,423
|
|
20230822,150500,10457581100,172400,172300,172400,172300,18
|
|
20230822,150400,10454479200,172300,172300,172400,172200,131
|
|
20230822,150300,10431908200,172300,172300,172400,172300,34
|
|
20230822,150200,10426048600,172400,172400,172500,172300,88
|
|
20230822,150100,10410876100,172400,172300,172500,172200,318
|
|
20230822,150000,10356057300,172200,172200,172400,172200,103
|
|
20230822,145900,10338310000,172200,172400,172400,172000,84
|
|
20230822,145800,10323851300,172300,172000,172300,172000,64
|
|
20230822,145700,10312835300,172100,172400,172400,172000,48
|
|
20230822,145600,10304570600,172200,172000,172400,171900,531
|
|
20230822,145500,10213152800,171900,171900,172200,171900,273
|
|
20230822,145400,10166195100,171900,171900,172000,171900,23
|
|
20230822,145300,10162240200,171900,171900,172000,171900,19
|
|
20230822,145200,10158973600,172000,171800,172100,171800,201
|
|
20230822,145100,10124415600,171800,171800,171900,171800,128
|
|
20230822,145000,10102420300,171800,171800,171900,171600,190
|
|
20230822,144900,10069791100,171900,171900,172000,171600,224
|
|
20230822,144800,10031317800,172000,171800,172100,171700,377
|
|
20230822,144700,9966525300,171900,171800,171900,171700,211
|
|
20230822,144600,9930278200,171900,171800,172000,171700,469
|
|
20230822,144500,9849674100,171800,171800,171900,171700,320
|
|
20230822,144400,9794709300,171800,171900,172000,171800,213
|
|
20230822,144300,9758110300,171900,171900,172100,171900,210
|
|
20230822,144200,9722006200,171900,171800,172200,171800,744
|
|
20230822,144100,9594043600,171800,171900,172000,171500,233
|
|
20230822,144000,9554031000,171900,171800,172000,171500,276
|
|
20230822,143900,9506630500,171800,171900,172000,171600,238
|
|
20230822,143800,9465773500,171900,171800,172000,171600,443
|
|
20230822,143700,9389651700,171900,171800,171900,171700,422
|
|
20230822,143600,9317150900,171900,172000,172100,171800,366
|
|
20230822,143500,9254208700,172100,172000,172100,172000,269
|
|
20230822,143400,9207936100,172000,172100,172200,172000,328
|
|
20230822,143300,9151486700,172100,172300,172300,172100,210
|
|
20230822,143200,9115331100,172300,172100,172300,172100,691
|
|
20230822,143100,8996344100,172200,172200,172300,172100,352
|
|
20230822,143000,8935740400,172300,172200,172300,172200,137
|
|
20230822,142900,8912146700,172200,172300,172400,172200,271
|
|
20230822,142800,8865456200,172300,172300,172400,172300,16
|
|
20230822,142700,8862698900,172300,172300,172400,172300,38
|
|
20230822,142600,8856150700,172300,172300,172400,172300,31
|
|
20230822,142500,8850808500,172400,172300,172400,172300,53
|
|
20230822,142400,8841676100,172400,172400,172400,172300,467
|
|
20230822,142300,8761177500,172300,172300,172400,172300,7
|
|
20230822,142200,8759971200,172400,172400,172400,172300,37
|
|
20230822,142100,8753595300,172400,172300,172400,172300,38
|
|
20230822,142000,8747047100,172300,172400,172500,172300,25
|
|
20230822,141900,8742738600,172400,172400,172500,172400,32
|
|
20230822,141800,8737221500,172400,172500,172500,172400,262
|
|
20230822,141700,8692050600,172400,172600,172600,172400,573
|
|
20230822,141600,8593206300,172500,172500,172600,172500,24
|
|
20230822,141500,8589065800,172600,172500,172600,172500,33
|
|
20230822,141400,8583372600,172600,172500,172600,172500,9
|
|
20230822,141300,8581819600,172600,172600,172600,172500,38
|
|
20230822,141200,8575263500,172500,172500,172600,172500,19
|
|
20230822,141100,8571985400,172500,172600,172600,172500,31
|
|
20230822,141000,8566637100,172500,172600,172600,172500,51
|
|
20230822,140900,8557835500,172500,172600,172600,172500,251
|
|
20230822,140800,8514515300,172600,172700,172800,172600,221
|
|
20230822,140700,8476348200,172700,172700,172800,172700,165
|
|
20230822,140600,8447850000,172800,172700,172800,172700,34
|
|
20230822,140500,8441977300,172800,172800,172900,172700,128
|
|
20230822,140400,8419857500,172900,172700,172900,172700,243
|
|
20230822,140300,8377880500,172700,172700,172700,172600,30
|
|
20230822,140200,8372699900,172700,172700,172700,172600,55
|
|
20230822,140100,8363204500,172700,172600,172700,172600,28
|
|
20230822,140000,8358369800,172700,172700,172700,172600,29
|
|
20230822,135900,8353362900,172600,172600,172700,172600,62
|
|
20230822,135800,8342659100,172600,172600,172700,172600,19
|
|
20230822,135700,8339379000,172600,172600,172700,172600,44
|
|
20230822,135600,8331783800,172600,172600,172700,172600,17
|
|
20230822,135500,8328848800,172600,172700,172700,172600,80
|
|
20230822,135400,8315038300,172700,172600,172700,172600,16
|
|
20230822,135300,8312276000,172700,172600,172700,172600,51
|
|
20230822,135200,8303470700,172600,172600,172700,172600,26
|
|
20230822,135100,8298982500,172800,172600,172800,172500,409
|
|
20230822,135000,8228373400,172500,172600,172600,172500,60
|
|
20230822,134900,8218020800,172500,172700,172700,172500,665
|
|
20230822,134800,8103208700,172700,172700,172800,172700,91
|
|
20230822,134700,8087491800,172700,172700,172800,172700,26
|
|
20230822,134600,8083001200,172800,172800,172800,172700,236
|
|
20230822,134500,8042224500,172800,172800,172800,172800,71
|
|
20230822,134400,8029955700,172800,172900,172900,172800,20
|
|
20230822,134300,8026498500,172900,172800,172900,172800,50
|
|
20230822,134200,8017857200,172900,172800,172900,172800,14
|
|
20230822,134100,8015437200,172800,172800,172900,172800,27
|
|
20230822,134000,8010771200,172900,172800,172900,172800,23
|
|
20230822,133900,8006796400,172800,172800,172900,172800,30
|
|
20230822,133800,8001611900,172800,172900,172900,172800,62
|
|
20230822,133700,7990896700,172800,172700,172900,172700,382
|
|
20230822,133600,7924880900,172800,172700,172800,172700,44
|
|
20230822,133500,7917281000,172700,172700,172700,172700,7
|
|
20230822,133400,7916072100,172700,172800,172800,172700,233
|
|
20230822,133300,7875811800,172800,172800,172900,172800,77
|
|
20230822,133200,7862505000,172800,172800,173000,172800,63
|
|
20230822,133100,7851616800,172800,172800,173100,172800,828
|
|
20230822,133000,7708400500,172800,172800,172900,172800,26
|
|
20230822,132900,7703907000,172800,172900,172900,172800,8
|
|
20230822,132800,7702524500,172800,172800,172900,172800,24
|
|
20230822,132700,7698376900,172800,172800,172900,172800,27
|
|
20230822,132600,7693710800,172900,172800,172900,172800,23
|
|
20230822,132500,7689735300,172800,172900,173000,172800,27
|
|
20230822,132400,7685067200,173000,172900,173000,172900,80
|
|
20230822,132300,7671234000,172900,172900,173000,172900,48
|
|
20230822,132200,7662933900,172900,172900,173000,172900,65
|
|
20230822,132100,7651694400,172900,172900,172900,172900,14
|
|
20230822,132000,7649273800,172900,173000,173000,172900,21
|
|
20230822,131900,7645642800,172900,172900,172900,172900,15
|
|
20230822,131800,7643049300,172900,172900,173000,172900,161
|
|
20230822,131700,7615210400,172900,172900,173000,172900,7
|
|
20230822,131600,7613999800,172900,172900,173000,172900,37
|
|
20230822,131500,7607602000,172900,172900,173000,172900,19
|
|
20230822,131400,7604315900,172900,173000,173000,172900,17
|
|
20230822,131300,7601376000,172900,173000,173000,172900,36
|
|
20230822,131200,7595150800,173000,172800,173000,172700,47
|
|
20230822,131100,7587028000,172800,172800,173000,172800,74
|
|
20230822,131000,7574234100,172900,172800,172900,172700,262
|
|
20230822,130900,7528956800,172700,172700,172800,172700,40
|
|
20230822,130800,7522048300,172700,172700,172700,172700,8
|
|
20230822,130700,7520666700,172700,172700,172800,172700,38
|
|
20230822,130600,7514103400,172700,172700,172800,172700,16
|
|
20230822,130500,7511339600,172700,172700,172800,172700,360
|
|
20230822,130400,7449164600,172700,172800,172900,172700,67
|
|
20230822,130300,7437586100,172800,172800,172800,172800,2
|
|
20230822,130200,7437240500,172800,172800,172900,172800,57
|
|
20230822,130100,7427390000,172800,172900,172900,172800,300
|
|
20230822,130000,7375527700,172900,172900,173000,172900,41
|
|
20230822,125900,7368438100,172900,173000,173000,172900,104
|
|
20230822,125800,7350452100,173000,173000,173000,172900,35
|
|
20230822,125700,7344397300,173000,172900,173100,172900,234
|
|
20230822,125600,7303932100,172800,172800,172800,172800,10
|
|
20230822,125500,7302204100,172800,172800,172900,172800,36
|
|
20230822,125400,7295982700,172800,172800,172800,172800,6
|
|
20230822,125300,7294945900,172900,172800,172900,172800,38
|
|
20230822,125200,7288378600,172800,172800,172900,172800,25
|
|
20230822,125100,7284057800,172800,172900,172900,172800,19
|
|
20230822,125000,7280773700,173000,172800,173000,172800,16
|
|
20230822,124900,7278007900,173000,172800,173000,172800,13
|
|
20230822,124800,7275761200,172800,172900,173000,172800,41
|
|
20230822,124700,7268672000,172900,172900,172900,172900,2
|
|
20230822,124600,7268326200,172900,173000,173000,172700,1112
|
|
20230822,124500,7076127500,173100,173000,173100,173000,39
|
|
20230822,124400,7069379900,173000,173100,173200,173000,154
|
|
20230822,124300,7042723700,173100,173100,173200,173100,91
|
|
20230822,124200,7026970400,173200,173200,173200,173200,0
|
|
20230822,124100,7026970400,173200,173100,173200,173100,42
|
|
20230822,124000,7019698700,173200,173200,173200,173100,23
|
|
20230822,123900,7015716700,173100,173100,173100,173100,17
|
|
20230822,123800,7012774000,173200,173100,173200,173100,24
|
|
20230822,123700,7008619000,173100,173200,173200,173100,49
|
|
20230822,123600,7000134100,173300,173200,173300,173200,421
|
|
20230822,123500,6927190500,173200,173300,173300,173200,9
|
|
20230822,123400,6925631100,173200,173200,173300,173200,19
|
|
20230822,123300,6922340200,173200,173200,173200,173200,13
|
|
20230822,123200,6920088600,173200,173200,173300,173200,32
|
|
20230822,123100,6914545300,173200,173200,173200,173200,22
|
|
20230822,123000,6910734900,173200,173200,173300,173200,156
|
|
20230822,122900,6883713100,173200,173200,173200,173200,18
|
|
20230822,122800,6880595500,173200,173200,173300,173200,29
|
|
20230822,122700,6875572100,173200,173200,173300,173200,162
|
|
20230822,122600,6847510400,173100,173100,173200,173100,32
|
|
20230822,122500,6841970100,173100,173100,173300,173100,237
|
|
20230822,122400,6800939800,173000,173000,173100,173000,82
|
|
20230822,122300,6786753200,173100,173000,173100,173000,19
|
|
20230822,122200,6783466100,173000,173000,173100,173000,14
|
|
20230822,122100,6781043200,173000,173000,173100,173000,34
|
|
20230822,122000,6775160800,173000,173100,173100,173000,10
|
|
20230822,121900,6773430300,173000,173100,173100,173000,18
|
|
20230822,121800,6770316200,173100,173000,173100,173000,28
|
|
20230822,121700,6765471500,173000,173000,173100,173000,95
|
|
20230822,121600,6749029200,173000,173000,173000,173000,17
|
|
20230822,121500,6746088200,173000,173100,173100,173000,9
|
|
20230822,121400,6744530800,173000,173000,173100,173000,47
|
|
20230822,121300,6736399200,173100,173000,173100,173000,14
|
|
20230822,121200,6733976000,173000,173100,173100,173000,134
|
|
20230822,121100,6710788500,173000,173000,173100,172900,656
|
|
20230822,121000,6597340000,173200,173200,173200,173200,0
|
|
20230822,120900,6597340000,173200,173300,173300,173000,1492
|
|
20230822,120800,6339017700,173300,173300,173300,173300,1
|
|
20230822,120700,6338844400,173300,173300,173300,173300,31
|
|
20230822,120600,6333472100,173400,173300,173400,173300,44
|
|
20230822,120500,6325842800,173300,173300,173400,173300,50
|
|
20230822,120400,6317176800,173300,173300,173400,173300,11
|
|
20230822,120300,6315270400,173300,173300,173300,173300,3
|
|
20230822,120200,6314750500,173300,173400,173400,173300,29
|
|
20230822,120100,6309724700,173400,173400,173400,173300,49
|
|
20230822,120000,6301228700,173300,173400,173500,173300,63
|
|
20230822,115900,6290302800,173400,173400,173500,173400,38
|
|
20230822,115800,6283712600,173400,173200,173500,173200,474
|
|
20230822,115700,6201523200,173200,173100,173300,173100,389
|
|
20230822,115600,6134142300,173100,173100,173100,173100,1
|
|
20230822,115500,6133969200,173100,173000,173100,173000,39
|
|
20230822,115400,6127218400,173200,173200,173200,173100,341
|
|
20230822,115300,6068187500,173100,173100,173100,173100,62
|
|
20230822,115200,6057455300,173100,173100,173100,173100,1
|
|
20230822,115100,6057282200,173100,173200,173300,173100,336
|
|
20230822,115000,5999084400,173300,173300,173300,173200,22
|
|
20230822,114900,5995273400,173200,173200,173200,173200,17
|
|
20230822,114800,5992329000,173200,173200,173400,173200,64
|
|
20230822,114700,5981234500,173400,173300,173400,173200,31
|
|
20230822,114600,5975862900,173200,173400,173400,173200,69
|
|
20230822,114500,5963905200,173400,173200,173400,173200,49
|
|
20230822,114400,5955412800,173200,173400,173400,173200,39
|
|
20230822,114300,5948653500,173200,173400,173400,173200,41
|
|
20230822,114200,5941547100,173300,173300,173300,173300,29
|
|
20230822,114100,5936521400,173300,173300,173400,173300,54
|
|
20230822,114000,5927162400,173400,173200,173400,173200,202
|
|
20230822,113900,5892153900,173200,173300,173300,173200,37
|
|
20230822,113800,5885744100,173300,173200,173300,173200,65
|
|
20230822,113700,5874481500,173200,173300,173300,173200,58
|
|
20230822,113600,5864433100,173300,173200,173300,173200,22
|
|
20230822,113500,5860621600,173200,173200,173300,173200,25
|
|
20230822,113400,5856291100,173300,173200,173300,173200,10
|
|
20230822,113300,5854558700,173300,173300,173400,173200,82
|
|
20230822,113200,5840347400,173300,173400,173500,173300,565
|
|
20230822,113100,5742396300,173400,173500,173500,173400,60
|
|
20230822,113000,5731987500,173400,173500,173500,173400,42
|
|
20230822,112900,5724702700,173400,173400,173500,173400,28
|
|
20230822,112800,5719846500,173400,173400,173400,173400,20
|
|
20230822,112700,5716378500,173400,173500,173500,173400,57
|
|
20230822,112600,5706489100,173500,173500,173500,173500,314
|
|
20230822,112500,5652010100,173500,173400,173500,173400,415
|
|
20230822,112400,5580016600,173400,173400,173500,173400,53
|
|
20230822,112300,5570825100,173500,173600,173700,173400,219
|
|
20230822,112200,5532822100,173400,173400,173600,173400,136
|
|
20230822,112100,5509231100,173300,173300,173400,173300,47
|
|
20230822,112000,5501084800,173400,173300,173400,173300,44
|
|
20230822,111900,5493455700,173300,173400,173400,173300,52
|
|
20230822,111800,5484442300,173400,173300,173400,173300,5
|
|
20230822,111700,5483575700,173300,173300,173400,173300,29
|
|
20230822,111600,5478549000,173300,173300,173400,173300,45
|
|
20230822,111500,5470749000,173300,173300,173400,173300,16
|
|
20230822,111400,5467974900,173400,173400,173500,173300,146
|
|
20230822,111300,5442658300,173400,173400,173400,173400,10
|
|
20230822,111200,5440924300,173400,173400,173500,173400,40
|
|
20230822,111100,5433987200,173500,173300,173600,173300,184
|
|
20230822,111000,5402075600,173300,173300,173400,173300,42
|
|
20230822,110900,5394795900,173300,173300,173400,173300,33
|
|
20230822,110800,5389076200,173300,173300,173400,173300,29
|
|
20230822,110700,5384048700,173300,173300,173300,173300,32
|
|
20230822,110600,5378503100,173300,173300,173400,173300,4
|
|
20230822,110500,5377809800,173400,173500,173500,173300,88
|
|
20230822,110400,5362548300,173500,173400,173500,173400,92
|
|
20230822,110300,5346586700,173500,173400,173500,173300,180
|
|
20230822,110200,5315365200,173400,173400,173400,173300,31
|
|
20230822,110100,5309991100,173400,173300,173400,173300,40
|
|
20230822,110000,5303055500,173300,173500,173500,173300,95
|
|
20230822,105900,5286582700,173400,173300,173400,173200,363
|
|
20230822,105800,5223671200,173300,173200,173300,173200,52
|
|
20230822,105700,5214663300,173200,173200,173300,173200,49
|
|
20230822,105600,5206174900,173300,173200,173300,173200,34
|
|
20230822,105500,5200284400,173300,173200,173300,173200,38
|
|
20230822,105400,5193701600,173200,173300,173300,173200,226
|
|
20230822,105300,5154536100,173300,173400,173400,173300,308
|
|
20230822,105200,5101135800,173400,173400,173400,173400,8
|
|
20230822,105100,5099748600,173500,173500,173500,173400,36
|
|
20230822,105000,5093502700,173400,173500,173600,173400,74
|
|
20230822,104900,5080670400,173500,173400,173500,173400,321
|
|
20230822,104800,5025003000,173400,173500,173500,173300,154
|
|
20230822,104700,4998299800,173500,173400,173500,173400,16
|
|
20230822,104600,4995524600,173400,173400,173500,173400,84
|
|
20230822,104500,4980956600,173500,173400,173500,173400,84
|
|
20230822,104400,4966389100,173400,173500,173500,173400,100
|
|
20230822,104300,4949042300,173500,173700,173700,173500,249
|
|
20230822,104200,4905825500,173700,173700,173700,173600,228
|
|
20230822,104100,4866229000,173700,174000,174000,173700,229
|
|
20230822,104000,4826419400,174000,173900,174000,173900,19
|
|
20230822,103900,4823113900,173900,173800,173900,173800,148
|
|
20230822,103800,4797378500,173800,173800,173900,173800,28
|
|
20230822,103700,4792512000,173800,173800,173900,173800,121
|
|
20230822,103600,4771479600,173900,173800,173900,173800,39
|
|
20230822,103500,4764701300,173800,173800,173800,173800,92
|
|
20230822,103400,4748711700,173800,173700,173800,173700,51
|
|
20230822,103300,4739849200,173700,173700,173800,173700,247
|
|
20230822,103200,4696924200,173700,173800,173800,173600,284
|
|
20230822,103100,4647584600,173800,173800,173800,173800,36
|
|
20230822,103000,4641327800,173800,173700,173800,173700,167
|
|
20230822,102900,4612309500,173600,173600,173600,173600,57
|
|
20230822,102800,4602414300,173600,173600,173600,173500,160
|
|
20230822,102700,4574638400,173600,173500,173600,173500,20
|
|
20230822,102600,4571166600,173500,173500,173500,173400,167
|
|
20230822,102500,4542192400,173500,173500,173500,173500,80
|
|
20230822,102400,4528312400,173500,173500,173500,173400,66
|
|
20230822,102300,4516863100,173500,173400,173500,173400,56
|
|
20230822,102200,4507148100,173500,173500,173500,173400,60
|
|
20230822,102100,4496742500,173500,173400,173500,173400,74
|
|
20230822,102000,4483907200,173500,173400,173500,173400,33
|
|
20230822,101900,4478182100,173400,173400,173500,173400,17
|
|
20230822,101800,4475233900,173500,173500,173500,173400,83
|
|
20230822,101700,4460834300,173500,173500,173500,173400,62
|
|
20230822,101600,4450079500,173400,173500,173500,173400,67
|
|
20230822,101500,4438455400,173500,173500,173600,173500,427
|
|
20230822,101400,4364370500,173400,173500,173500,173400,191
|
|
20230822,101300,4331235300,173500,173500,173500,173400,78
|
|
20230822,101200,4317702500,173500,173400,173500,173400,38
|
|
20230822,101100,4311113000,173400,173400,173500,173400,10
|
|
20230822,101000,4309378700,173500,173300,173500,173300,220
|
|
20230822,100900,4271232900,173200,173300,173300,173200,126
|
|
20230822,100800,4249397200,173300,173400,173500,173200,630
|
|
20230822,100700,4140163800,173500,173500,173600,173400,434
|
|
20230822,100600,4064866900,173600,173600,173600,173500,226
|
|
20230822,100500,4025634800,173700,173700,173700,173600,227
|
|
20230822,100400,3986206200,173700,173700,173800,173700,263
|
|
20230822,100300,3940522900,173800,174000,174000,173800,495
|
|
20230822,100200,3854458200,174000,173900,174000,173900,240
|
|
20230822,100100,3812703300,173900,173900,173900,173800,104
|
|
20230822,100000,3794620600,173900,173900,174000,173900,150
|
|
20230822,095900,3768532000,173900,174000,174000,173900,50
|
|
20230822,095800,3759834400,173900,173900,174000,173900,190
|
|
20230822,095700,3726793200,174000,174000,174000,173900,20
|
|
20230822,095600,3723313500,173900,173700,173900,173600,609
|
|
20230822,095500,3617500500,173800,173800,173800,173700,169
|
|
20230822,095400,3588129400,173700,173800,173800,173700,213
|
|
20230822,095300,3551110200,173900,174200,174200,173800,528
|
|
20230822,095200,3459246200,174100,174100,174200,174100,161
|
|
20230822,095100,3431210000,174100,174100,174200,174100,175
|
|
20230822,095000,3400736400,174100,173900,174200,173800,2713
|
|
20230822,094900,2928560100,173800,173900,173900,173800,214
|
|
20230822,094800,2891358600,173900,173900,173900,173800,504
|
|
20230822,094700,2803714200,173900,173700,173900,173700,925
|
|
20230822,094600,2642941000,173800,173800,173800,173700,137
|
|
20230822,094500,2619138800,173800,173700,173800,173700,97
|
|
20230822,094400,2602285800,173700,173600,173700,173600,235
|
|
20230822,094300,2561466400,173700,173600,173700,173500,81
|
|
20230822,094200,2547403200,173600,173700,173700,173600,67
|
|
20230822,094100,2535770400,173700,173500,173700,173400,140
|
|
20230822,094000,2511476700,173500,173300,173500,173200,178
|
|
20230822,093900,2480623800,173300,173500,173600,173300,165
|
|
20230822,093800,2452009000,173600,173600,173800,173200,604
|
|
20230822,093700,2347209200,173700,173500,173700,173400,100
|
|
20230822,093600,2329851300,173500,173500,173500,173400,41
|
|
20230822,093500,2322739200,173500,173500,173500,173400,148
|
|
20230822,093400,2297070600,173500,173600,173600,173400,73
|
|
20230822,093300,2284403500,173500,173600,173600,173500,165
|
|
20230822,093200,2255770600,173600,173500,173700,173500,389
|
|
20230822,093100,2188251200,173400,173400,173500,173300,127
|
|
20230822,093000,2166229000,173300,173300,173300,173200,105
|
|
20230822,092900,2148033000,173200,173300,173400,173200,110
|
|
20230822,092800,2128968900,173300,173100,173300,173000,192
|
|
20230822,092700,2095723500,173100,173200,173200,173000,64
|
|
20230822,092600,2084644900,173200,173200,173200,173100,95
|
|
20230822,092500,2068197700,173200,173600,173600,173200,538
|
|
20230822,092400,1974925500,173600,173700,173800,173600,470
|
|
20230822,092300,1893300000,173600,173400,173700,173400,1663
|
|
20230822,092200,1604680100,173400,173400,173400,173300,224
|
|
20230822,092100,1565839700,173400,173100,173400,173100,2255
|
|
20230822,092000,1175174000,173100,173000,173100,172900,307
|
|
20230822,091900,1122045600,173000,173100,173100,173000,223
|
|
20230822,091800,1083459400,173100,173000,173100,173000,51
|
|
20230822,091700,1074631700,173000,172900,173100,172900,480
|
|
20230822,091600,991577500,173000,173000,173200,172900,1001
|
|
20230822,091500,818376400,173000,172900,173000,172900,166
|
|
20230822,091400,789669000,173000,172900,173000,172900,53
|
|
20230822,091300,780500500,173000,173100,173100,172900,377
|
|
20230822,091200,715282100,173100,173100,173200,173100,120
|
|
20230822,091100,694506100,173100,173200,173300,173100,196
|
|
20230822,091000,660561000,173200,172900,173200,172800,651
|
|
20230822,090900,547964900,172800,172800,172900,172800,191
|
|
20230822,090800,514952500,172800,173100,173100,172800,322
|
|
20230822,090700,459257400,173100,173200,173300,173100,130
|
|
20230822,090600,436740400,173200,172700,173300,172700,915
|
|
20230822,090500,278403300,173000,172900,173000,172800,427
|
|
20230822,090400,204574700,172900,172700,173100,172700,458
|
|
20230822,090300,125401000,172700,172700,172800,172700,102
|
|
20230822,090200,107781600,172800,172800,172900,172800,197
|
|
20230822,090100,73733900,172300,173100,173100,172300,89
|
|
20230822,090000,58357600,173100,173300,173300,172200,337
|