646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194300,46294120100,67900,67900,67900,67900,15129
|
|
20230804,194200,46294120100,67900,67900,67900,67900,0
|
|
20230804,194100,46294120100,67900,67900,67900,67900,0
|
|
20230804,194000,46294120100,67900,67900,67900,67900,0
|
|
20230804,193900,46294120100,67900,67900,67900,67900,0
|
|
20230804,193800,46294120100,67900,67900,67900,67900,0
|
|
20230804,193700,46294120100,67900,67900,67900,67900,0
|
|
20230804,193600,46294120100,67900,67900,67900,67900,0
|
|
20230804,193500,46294120100,67900,67900,67900,67900,0
|
|
20230804,193400,46294120100,67900,67900,67900,67900,0
|
|
20230804,193300,46294120100,67900,67900,67900,67900,0
|
|
20230804,193200,46294120100,67900,67900,67900,67900,0
|
|
20230804,193100,46294120100,67900,67900,67900,67900,0
|
|
20230804,193000,46294120100,67900,67900,67900,67900,0
|
|
20230804,192900,46294120100,67900,67900,67900,67900,0
|
|
20230804,192800,46294120100,67900,67900,67900,67900,0
|
|
20230804,192700,46294120100,67900,67900,67900,67900,0
|
|
20230804,192600,46294120100,67900,67900,67900,67900,0
|
|
20230804,192500,46294120100,67900,67900,67900,67900,0
|
|
20230804,192400,46294120100,67900,67900,67900,67900,0
|
|
20230804,192300,46294120100,67900,67900,67900,67900,0
|
|
20230804,192200,46294120100,67900,67900,67900,67900,0
|
|
20230804,192100,46294120100,67900,67900,67900,67900,0
|
|
20230804,192000,46294120100,67900,67900,67900,67900,0
|
|
20230804,191900,46294120100,67900,67900,67900,67900,0
|
|
20230804,191800,46294120100,67900,67900,67900,67900,0
|
|
20230804,191700,46294120100,67900,67900,67900,67900,0
|
|
20230804,191600,46294120100,67900,67900,67900,67900,0
|
|
20230804,191500,46294120100,67900,67900,67900,67900,0
|
|
20230804,191400,46294120100,67900,67900,67900,67900,0
|
|
20230804,191300,46294120100,67900,67900,67900,67900,15129
|
|
20230804,191200,46294120100,67900,67900,67900,67900,0
|
|
20230804,191100,46294120100,67900,67900,67900,67900,0
|
|
20230804,191000,46294120100,67900,67900,67900,67900,0
|
|
20230804,190900,46294120100,67900,67900,67900,67900,0
|
|
20230804,190800,46294120100,67900,67900,67900,67900,0
|
|
20230804,190700,46294120100,67900,67900,67900,67900,0
|
|
20230804,190600,46294120100,67900,67900,67900,67900,0
|
|
20230804,190500,46294120100,67900,67900,67900,67900,0
|
|
20230804,190400,46294120100,67900,67900,67900,67900,0
|
|
20230804,190300,46294120100,67900,67900,67900,67900,0
|
|
20230804,190200,46294120100,67900,67900,67900,67900,0
|
|
20230804,190100,46294120100,67900,67900,67900,67900,0
|
|
20230804,190000,46294120100,67900,67900,67900,67900,0
|
|
20230804,185900,46294120100,67900,67900,67900,67900,0
|
|
20230804,185800,46294120100,67900,67900,67900,67900,0
|
|
20230804,185700,46294120100,67900,67900,67900,67900,0
|
|
20230804,185600,46294120100,67900,67900,67900,67900,0
|
|
20230804,185500,46294120100,67900,67900,67900,67900,0
|
|
20230804,185400,46294120100,67900,67900,67900,67900,0
|
|
20230804,185300,46294120100,67900,67900,67900,67900,0
|
|
20230804,185200,46294120100,67900,67900,67900,67900,0
|
|
20230804,185100,46294120100,67900,67900,67900,67900,0
|
|
20230804,185000,46294120100,67900,67900,67900,67900,0
|
|
20230804,184900,46294120100,67900,67900,67900,67900,0
|
|
20230804,184800,46294120100,67900,67900,67900,67900,0
|
|
20230804,184700,46294120100,67900,67900,67900,67900,0
|
|
20230804,184600,46294120100,67900,67900,67900,67900,0
|
|
20230804,184500,46294120100,67900,67900,67900,67900,0
|
|
20230804,184400,46294120100,67900,67900,67900,67900,0
|
|
20230804,184300,46294120100,67900,67900,67900,67900,15129
|
|
20230804,184200,46294120100,67900,67900,67900,67900,0
|
|
20230804,184100,46294120100,67900,67900,67900,67900,0
|
|
20230804,184000,46294120100,67900,67900,67900,67900,0
|
|
20230804,183900,46294120100,67900,67900,67900,67900,0
|
|
20230804,183800,46294120100,67900,67900,67900,67900,0
|
|
20230804,183700,46294120100,67900,67900,67900,67900,0
|
|
20230804,183600,46294120100,67900,67900,67900,67900,0
|
|
20230804,183500,46294120100,67900,67900,67900,67900,0
|
|
20230804,183400,46294120100,67900,67900,67900,67900,0
|
|
20230804,183300,46294120100,67900,67900,67900,67900,0
|
|
20230804,183200,46294120100,67900,67900,67900,67900,0
|
|
20230804,183100,46294120100,67900,67900,67900,67900,0
|
|
20230804,183000,46294120100,67900,67900,67900,67900,0
|
|
20230804,182900,46294120100,67900,67900,67900,67900,0
|
|
20230804,182800,46294120100,67900,67900,67900,67900,0
|
|
20230804,182700,46294120100,67900,67900,67900,67900,0
|
|
20230804,182600,46294120100,67900,67900,67900,67900,0
|
|
20230804,182500,46294120100,67900,67900,67900,67900,0
|
|
20230804,182400,46294120100,67900,67900,67900,67900,0
|
|
20230804,182300,46294120100,67900,67900,67900,67900,0
|
|
20230804,182200,46294120100,67900,67900,67900,67900,0
|
|
20230804,182100,46294120100,67900,67900,67900,67900,0
|
|
20230804,182000,46294120100,67900,67900,67900,67900,0
|
|
20230804,181900,46294120100,67900,67900,67900,67900,0
|
|
20230804,181800,46294120100,67900,67900,67900,67900,0
|
|
20230804,181700,46294120100,67900,67900,67900,67900,0
|
|
20230804,181600,46294120100,67900,67900,67900,67900,0
|
|
20230804,181500,46294120100,67900,67900,67900,67900,0
|
|
20230804,181400,46294120100,67900,67900,67900,67900,0
|
|
20230804,181300,46294120100,67900,67900,67900,67900,15129
|
|
20230804,181200,46294120100,67900,67900,67900,67900,0
|
|
20230804,181100,46294120100,67900,67900,67900,67900,0
|
|
20230804,181000,46294120100,67900,67900,67900,67900,0
|
|
20230804,180900,46294120100,67900,67900,67900,67900,0
|
|
20230804,180800,46294120100,67900,67900,67900,67900,0
|
|
20230804,180700,46294120100,67900,67900,67900,67900,0
|
|
20230804,180600,46294120100,67900,67900,67900,67900,0
|
|
20230804,180500,46294120100,67900,67900,67900,67900,0
|
|
20230804,180400,46294120100,67900,67900,67900,67900,0
|
|
20230804,180300,46294120100,67900,67900,67900,67900,0
|
|
20230804,180200,46294120100,67900,67900,67900,67900,0
|
|
20230804,180100,46294120100,67900,67900,67900,67900,0
|
|
20230804,180000,46294120100,67900,67900,67900,67900,0
|
|
20230804,175900,46294120100,67900,67900,67900,67900,0
|
|
20230804,175800,46294120100,67900,67900,67900,67900,0
|
|
20230804,175700,46294120100,67900,67900,67900,67900,0
|
|
20230804,175600,46294120100,67900,67900,67900,67900,0
|
|
20230804,175500,46294120100,67900,67900,67900,67900,0
|
|
20230804,175400,46294120100,67900,67900,67900,67900,0
|
|
20230804,175300,46294120100,67900,67900,67900,67900,0
|
|
20230804,175200,46294120100,67900,67900,67900,67900,0
|
|
20230804,175100,46294120100,67900,67900,67900,67900,0
|
|
20230804,175000,46294120100,67900,67900,67900,67900,0
|
|
20230804,174900,46294120100,67900,67900,67900,67900,0
|
|
20230804,174800,46294120100,67900,67900,67900,67900,0
|
|
20230804,174700,46294120100,67900,67900,67900,67900,0
|
|
20230804,174600,46294120100,67900,67900,67900,67900,0
|
|
20230804,174500,46294120100,67900,67900,67900,67900,0
|
|
20230804,174400,46294120100,67900,67900,67900,67900,0
|
|
20230804,174300,46294120100,67900,67900,67900,67900,15129
|
|
20230804,174200,46294120100,67900,67900,67900,67900,0
|
|
20230804,174100,46294120100,67900,67900,67900,67900,0
|
|
20230804,174000,46294120100,67900,67900,67900,67900,0
|
|
20230804,173900,46294120100,67900,67900,67900,67900,0
|
|
20230804,173800,46294120100,67900,67900,67900,67900,0
|
|
20230804,173700,46294120100,67900,67900,67900,67900,0
|
|
20230804,173600,46294120100,67900,67900,67900,67900,0
|
|
20230804,173500,46294120100,67900,67900,67900,67900,0
|
|
20230804,173400,46294120100,67900,67900,67900,67900,0
|
|
20230804,173300,46294120100,67900,67900,67900,67900,0
|
|
20230804,173200,46294120100,67900,67900,67900,67900,0
|
|
20230804,173100,46294120100,67900,67900,67900,67900,0
|
|
20230804,173000,46294120100,67900,67900,67900,67900,0
|
|
20230804,172900,46294120100,67900,67900,67900,67900,0
|
|
20230804,172800,46294120100,67900,67900,67900,67900,0
|
|
20230804,172700,46294120100,67900,67900,67900,67900,0
|
|
20230804,172600,46294120100,67900,67900,67900,67900,0
|
|
20230804,172500,46294120100,67900,67900,67900,67900,0
|
|
20230804,172400,46294120100,67900,67900,67900,67900,0
|
|
20230804,172300,46294120100,67900,67900,67900,67900,0
|
|
20230804,172200,46294120100,67900,67900,67900,67900,0
|
|
20230804,172100,46294120100,67900,67900,67900,67900,0
|
|
20230804,172000,46294120100,67900,67900,67900,67900,0
|
|
20230804,171900,46294120100,67900,67900,67900,67900,0
|
|
20230804,171800,46294120100,67900,67900,67900,67900,0
|
|
20230804,171700,46294120100,67900,67900,67900,67900,0
|
|
20230804,171600,46294120100,67900,67900,67900,67900,0
|
|
20230804,171500,46294120100,67900,67900,67900,67900,0
|
|
20230804,171400,46294120100,67900,67900,67900,67900,0
|
|
20230804,171300,46294120100,67900,67900,67900,67900,15129
|
|
20230804,171200,46294120100,67900,67900,67900,67900,0
|
|
20230804,171100,46294120100,67900,67900,67900,67900,0
|
|
20230804,171000,46294120100,67900,67900,67900,67900,0
|
|
20230804,170900,46294120100,67900,67900,67900,67900,0
|
|
20230804,170800,46294120100,67900,67900,67900,67900,0
|
|
20230804,170700,46294120100,67900,67900,67900,67900,0
|
|
20230804,170600,46294120100,67900,67900,67900,67900,0
|
|
20230804,170500,46294120100,67900,67900,67900,67900,0
|
|
20230804,170400,46294120100,67900,67900,67900,67900,0
|
|
20230804,170300,46294120100,67900,67900,67900,67900,0
|
|
20230804,170200,46294120100,67900,67900,67900,67900,0
|
|
20230804,170100,46294120100,67900,67900,67900,67900,0
|
|
20230804,170000,46294120100,67900,67900,67900,67900,0
|
|
20230804,165900,46294120100,67900,67900,67900,67900,0
|
|
20230804,165800,46294120100,67900,67900,67900,67900,0
|
|
20230804,165700,46294120100,67900,67900,67900,67900,0
|
|
20230804,165600,46294120100,67900,67900,67900,67900,0
|
|
20230804,165500,46294120100,67900,67900,67900,67900,0
|
|
20230804,165400,46294120100,67900,67900,67900,67900,0
|
|
20230804,165300,46294120100,67900,67900,67900,67900,0
|
|
20230804,165200,46294120100,67900,67900,67900,67900,0
|
|
20230804,165100,46294120100,67900,67900,67900,67900,0
|
|
20230804,165000,46294120100,67900,67900,67900,67900,0
|
|
20230804,164900,46294120100,67900,67900,67900,67900,0
|
|
20230804,164800,46294120100,67900,67900,67900,67900,0
|
|
20230804,164700,46294120100,67900,67900,67900,67900,0
|
|
20230804,164600,46294120100,67900,67900,67900,67900,0
|
|
20230804,164500,46294120100,67900,67900,67900,67900,0
|
|
20230804,164400,46294120100,67900,67900,67900,67900,0
|
|
20230804,164300,46294120100,67900,67900,67900,67900,15129
|
|
20230804,164200,46294120100,67900,67900,67900,67900,0
|
|
20230804,164100,46294120100,67900,67900,67900,67900,0
|
|
20230804,164000,46294120100,67900,67900,67900,67900,0
|
|
20230804,163900,46294120100,67900,67900,67900,67900,0
|
|
20230804,163800,46294120100,67900,67900,67900,67900,0
|
|
20230804,163700,46294120100,67900,67900,67900,67900,0
|
|
20230804,163600,46294120100,67900,67900,67900,67900,0
|
|
20230804,163500,46294120100,67900,67900,67900,67900,0
|
|
20230804,163400,46294120100,67900,67900,67900,67900,0
|
|
20230804,163300,46294120100,67900,67900,67900,67900,0
|
|
20230804,163200,46294120100,67900,67900,67900,67900,0
|
|
20230804,163100,46294120100,67900,67900,67900,67900,0
|
|
20230804,163000,46294120100,67900,67900,67900,67900,0
|
|
20230804,162900,46294120100,67900,67900,67900,67900,0
|
|
20230804,162800,46294120100,67900,67900,67900,67900,0
|
|
20230804,162700,46294120100,67900,67900,67900,67900,0
|
|
20230804,162600,46294120100,67900,67900,67900,67900,0
|
|
20230804,162500,46294120100,67900,67900,67900,67900,0
|
|
20230804,162400,46294120100,67900,67900,67900,67900,0
|
|
20230804,162300,46294120100,67900,67900,67900,67900,0
|
|
20230804,162200,46294120100,67900,67900,67900,67900,0
|
|
20230804,162100,46294120100,67900,67900,67900,67900,0
|
|
20230804,162000,46294120100,67900,67900,67900,67900,0
|
|
20230804,161900,46294120100,67900,67900,67900,67900,0
|
|
20230804,161800,46294120100,67900,67900,67900,67900,0
|
|
20230804,161700,46294120100,67900,67900,67900,67900,0
|
|
20230804,161600,46294120100,67900,67900,67900,67900,0
|
|
20230804,161500,46294120100,67900,67900,67900,67900,0
|
|
20230804,161400,46294120100,67900,67900,67900,67900,0
|
|
20230804,161300,46294120100,67900,67900,67900,67900,15129
|
|
20230804,161200,46294120100,67900,67900,67900,67900,0
|
|
20230804,161100,46294120100,67900,67900,67900,67900,0
|
|
20230804,161000,46294120100,67900,67900,67900,67900,0
|
|
20230804,160900,46294120100,67900,67900,67900,67900,0
|
|
20230804,160800,46294120100,67900,67900,67900,67900,0
|
|
20230804,160700,46294120100,67900,67900,67900,67900,0
|
|
20230804,160600,46294120100,67900,67900,67900,67900,0
|
|
20230804,160500,46294120100,67900,67900,67900,67900,0
|
|
20230804,160400,46294120100,67900,67900,67900,67900,0
|
|
20230804,160300,46294120100,67900,67900,67900,67900,0
|
|
20230804,160200,46294120100,67900,67900,67900,67900,0
|
|
20230804,160100,46294120100,67900,67900,67900,67900,0
|
|
20230804,160000,46294120100,67900,67900,67900,67900,0
|
|
20230804,155900,46294120100,67900,67900,67900,67900,0
|
|
20230804,155800,46294120100,67900,67900,67900,67900,0
|
|
20230804,155700,46294120100,67900,67900,67900,67900,0
|
|
20230804,155600,46294120100,67900,67900,67900,67900,0
|
|
20230804,155500,46294120100,67900,67900,67900,67900,0
|
|
20230804,155400,46294120100,67900,67900,67900,67900,0
|
|
20230804,155300,46294120100,67900,67900,67900,67900,0
|
|
20230804,155200,46294120100,67900,67900,67900,67900,0
|
|
20230804,155100,46294120100,67900,67900,67900,67900,0
|
|
20230804,155000,46294120100,67900,67900,67900,67900,0
|
|
20230804,154900,46294120100,67900,67900,67900,67900,0
|
|
20230804,154800,46294120100,67900,67900,67900,67900,0
|
|
20230804,154700,46294120100,67900,67900,67900,67900,0
|
|
20230804,154600,46294120100,67900,67900,67900,67900,0
|
|
20230804,154500,46294120100,67900,67900,67900,67900,0
|
|
20230804,154400,46294120100,67900,67900,67900,67900,0
|
|
20230804,154300,46294120100,67900,67900,67900,67900,15129
|
|
20230804,154200,46294120100,67900,67900,67900,67900,0
|
|
20230804,154100,46294120100,67900,67900,67900,67900,0
|
|
20230804,154000,46294120100,67900,67900,67900,67900,0
|
|
20230804,153900,46294120100,67900,67900,67900,67900,0
|
|
20230804,153800,46294120100,67900,67900,67900,67900,0
|
|
20230804,153700,46294120100,67900,67900,67900,67900,0
|
|
20230804,153600,46294120100,67900,67900,67900,67900,0
|
|
20230804,153500,46294120100,67900,67900,67900,67900,0
|
|
20230804,153400,46294120100,67900,67900,67900,67900,0
|
|
20230804,153300,46294120100,67900,67900,67900,67900,0
|
|
20230804,153200,46294120100,67900,67900,67900,67900,0
|
|
20230804,153100,46294120100,67900,67900,67900,67900,0
|
|
20230804,153000,46294120100,67900,67900,67900,67900,15129
|
|
20230804,152900,45266861000,68000,68000,68000,68000,0
|
|
20230804,152800,45266861000,68000,68000,68000,68000,0
|
|
20230804,152700,45266861000,68000,68000,68000,68000,0
|
|
20230804,152600,45266861000,68000,68000,68000,68000,0
|
|
20230804,152500,45266861000,68000,68000,68000,68000,0
|
|
20230804,152400,45266861000,68000,68000,68000,68000,0
|
|
20230804,152300,45266861000,68000,68000,68000,68000,0
|
|
20230804,152200,45266861000,68000,68000,68000,68000,0
|
|
20230804,152100,45266861000,68000,68000,68000,68000,0
|
|
20230804,152000,45266861000,68000,68000,68000,68000,0
|
|
20230804,151900,45266861000,68000,67900,68000,67900,3583
|
|
20230804,151800,45023476600,68000,67900,68000,67900,437
|
|
20230804,151700,44993766400,67900,68000,68000,67900,1389
|
|
20230804,151600,44899419400,67900,68100,68100,67900,2834
|
|
20230804,151500,44706731700,68000,68000,68100,68000,1987
|
|
20230804,151400,44571540600,68000,68100,68100,68000,732
|
|
20230804,151300,44521705800,68100,68000,68100,68000,1127
|
|
20230804,151200,44445014400,68000,68000,68100,67900,940
|
|
20230804,151100,44381098300,67900,68000,68000,67900,2023
|
|
20230804,151000,44243537000,68000,68000,68000,67900,732
|
|
20230804,150900,44193772300,68000,68000,68000,67900,817
|
|
20230804,150800,44138227900,68000,68000,68000,67900,988
|
|
20230804,150700,44071062700,67900,68000,68000,67900,714
|
|
20230804,150600,44022522000,68000,68000,68000,67900,1457
|
|
20230804,150500,43923507500,68000,67900,68000,67900,1688
|
|
20230804,150400,43808793500,67900,68000,68000,67800,1226
|
|
20230804,150300,43725585100,67900,67900,68000,67900,1428
|
|
20230804,150200,43628582900,67900,67900,68000,67900,504
|
|
20230804,150100,43594320000,68000,68000,68000,67800,2452
|
|
20230804,150000,43427746300,67900,67900,68100,67900,2197
|
|
20230804,145900,43278377500,67900,68000,68000,67900,612
|
|
20230804,145800,43236765300,68000,68000,68000,67900,720
|
|
20230804,145700,43187806500,68000,67900,68000,67900,1146
|
|
20230804,145600,43109891400,68000,68000,68100,67900,1939
|
|
20230804,145500,42978049200,68100,68000,68100,68000,1088
|
|
20230804,145400,42904021600,68100,68000,68100,68000,1141
|
|
20230804,145300,42826383000,68000,68100,68100,68000,1564
|
|
20230804,145200,42719958600,68000,68100,68100,68000,578
|
|
20230804,145100,42680611100,68100,68200,68200,68000,1879
|
|
20230804,145000,42552616200,68100,68100,68100,68000,1161
|
|
20230804,144900,42473555100,68100,68100,68100,68000,947
|
|
20230804,144800,42409084100,68100,67900,68100,67900,561
|
|
20230804,144700,42370920700,68000,68000,68000,67900,1898
|
|
20230804,144600,42241979000,68000,68000,68000,67900,876
|
|
20230804,144500,42182427000,68000,68000,68000,67900,639
|
|
20230804,144400,42138981900,68000,68000,68100,67900,1986
|
|
20230804,144300,42003852700,68000,67900,68000,67900,519
|
|
20230804,144200,41968563600,67900,68000,68000,67900,564
|
|
20230804,144100,41930212300,68000,68000,68100,68000,1863
|
|
20230804,144000,41803495700,68000,68200,68200,68000,1091
|
|
20230804,143900,41729164800,68200,68100,68200,68100,1216
|
|
20230804,143800,41646323000,68000,68000,68100,67900,1338
|
|
20230804,143700,41555332700,68000,68000,68100,67900,964
|
|
20230804,143600,41489734100,68000,68000,68100,67900,2628
|
|
20230804,143500,41310953500,68100,67800,68100,67800,455
|
|
20230804,143400,41279994600,67900,68100,68100,67800,5573
|
|
20230804,143300,40901715700,68100,68100,68100,68000,947
|
|
20230804,143200,40837252800,68000,68100,68100,68000,621
|
|
20230804,143100,40794979100,68100,68100,68100,68000,1115
|
|
20230804,143000,40719063900,68000,68200,68200,68000,932
|
|
20230804,142900,40655613400,68200,68100,68200,68000,1074
|
|
20230804,142800,40582455800,68100,68000,68100,68000,2322
|
|
20230804,142700,40424513100,68000,68200,68300,68000,1713
|
|
20230804,142600,40307779300,68100,68200,68200,68100,545
|
|
20230804,142500,40270612400,68200,68300,68300,68200,2163
|
|
20230804,142400,40122972200,68300,68300,68300,68200,1872
|
|
20230804,142300,39995198100,68300,68300,68300,68100,2556
|
|
20230804,142200,39820896900,68200,68400,68400,68200,3563
|
|
20230804,142100,39577618800,68400,68400,68400,68300,1033
|
|
20230804,142000,39506975400,68400,68300,68400,68300,878
|
|
20230804,141900,39446943800,68400,68400,68400,68300,1195
|
|
20230804,141800,39365230800,68400,68400,68400,68300,1579
|
|
20230804,141700,39257241100,68400,68400,68400,68300,696
|
|
20230804,141600,39209640500,68400,68300,68400,68300,939
|
|
20230804,141500,39145444800,68300,68500,68500,68300,1425
|
|
20230804,141400,39047967000,68400,68400,68500,68400,961
|
|
20230804,141300,38982201900,68500,68500,68500,68400,1840
|
|
20230804,141200,38856326200,68400,68400,68500,68400,954
|
|
20230804,141100,38791010400,68400,68500,68600,68400,1238
|
|
20230804,141000,38706220800,68400,68600,68600,68400,4691
|
|
20230804,140900,38384623900,68600,68400,68600,68400,4714
|
|
20230804,140800,38061554500,68500,68400,68500,68400,1617
|
|
20230804,140700,37950849700,68400,68400,68500,68400,1865
|
|
20230804,140600,37823223200,68400,68400,68400,68300,3775
|
|
20230804,140500,37565083000,68400,68400,68500,68300,4677
|
|
20230804,140400,37245269700,68300,68200,68400,68200,3839
|
|
20230804,140300,36982999400,68300,68200,68300,68100,2798
|
|
20230804,140200,36792104200,68200,68200,68200,68100,1908
|
|
20230804,140100,36662091300,68200,68300,68300,68100,1529
|
|
20230804,140000,36557816400,68200,68200,68300,68100,3048
|
|
20230804,135900,36349813600,68200,68200,68200,68100,1186
|
|
20230804,135800,36268931000,68200,68000,68200,67900,9700
|
|
20230804,135700,35608831600,68000,67900,68000,67900,3128
|
|
20230804,135600,35396365600,67900,67800,67900,67700,5186
|
|
20230804,135500,35044530200,67800,67700,67800,67700,1742
|
|
20230804,135400,34926435600,67800,67800,67800,67700,2042
|
|
20230804,135300,34788130500,67800,67800,67800,67700,1095
|
|
20230804,135200,34713889800,67800,67700,67800,67700,2006
|
|
20230804,135100,34578031100,67700,67700,67700,67600,593
|
|
20230804,135000,34537897900,67700,67600,67700,67600,1116
|
|
20230804,134900,34462345700,67600,67700,67700,67600,976
|
|
20230804,134800,34396273800,67700,67700,67700,67600,1098
|
|
20230804,134700,34321948400,67700,67600,67700,67600,632
|
|
20230804,134600,34279170200,67600,67500,67700,67400,2933
|
|
20230804,134500,34080824800,67500,67400,67500,67400,1214
|
|
20230804,134400,33998902100,67500,67300,67500,67200,1970
|
|
20230804,134300,33866209700,67300,67300,67300,67200,878
|
|
20230804,134200,33807143900,67300,67200,67300,67200,473
|
|
20230804,134100,33775321800,67300,67200,67300,67200,586
|
|
20230804,134000,33735886400,67300,67300,67300,67300,91
|
|
20230804,133900,33729762100,67300,67300,67300,67100,1924
|
|
20230804,133800,33600552800,67300,67300,67300,67300,148
|
|
20230804,133700,33590592400,67300,67300,67300,67200,146
|
|
20230804,133600,33580767400,67300,67400,67400,67300,664
|
|
20230804,133500,33536065000,67400,67300,67400,67200,681
|
|
20230804,133400,33490222900,67300,67300,67300,67200,263
|
|
20230804,133300,33472543700,67300,67100,67300,67100,458
|
|
20230804,133200,33441784500,67100,67100,67200,67000,1182
|
|
20230804,133100,33362515400,67200,67100,67200,67100,538
|
|
20230804,133000,33326407600,67200,67200,67200,67100,1808
|
|
20230804,132900,33205074800,67200,67200,67200,67100,1567
|
|
20230804,132800,33099915900,67200,67200,67200,67100,238
|
|
20230804,132700,33083930900,67200,67200,67300,67200,1372
|
|
20230804,132600,32991727200,67200,67200,67300,67200,183
|
|
20230804,132500,32979422000,67300,67200,67300,67100,2492
|
|
20230804,132400,32811954100,67100,67300,67300,67100,1673
|
|
20230804,132300,32699525200,67200,67400,67400,67200,2115
|
|
20230804,132200,32557185300,67400,67400,67400,67300,496
|
|
20230804,132100,32523756300,67400,67400,67400,67300,171
|
|
20230804,132000,32512232400,67400,67400,67400,67300,359
|
|
20230804,131900,32488036500,67400,67400,67400,67300,473
|
|
20230804,131800,32456162100,67400,67300,67400,67300,108
|
|
20230804,131700,32448883900,67400,67400,67400,67300,206
|
|
20230804,131600,32435000000,67400,67400,67400,67300,309
|
|
20230804,131500,32414173900,67400,67400,67400,67300,359
|
|
20230804,131400,32389977600,67400,67400,67400,67400,168
|
|
20230804,131300,32378654400,67400,67400,67400,67300,242
|
|
20230804,131200,32362355700,67400,67300,67400,67300,195
|
|
20230804,131100,32349221800,67400,67400,67400,67300,145
|
|
20230804,131000,32339449800,67400,67400,67400,67300,353
|
|
20230804,130900,32315673700,67400,67300,67400,67300,140
|
|
20230804,130800,32306240100,67400,67400,67400,67300,285
|
|
20230804,130700,32287031200,67300,67400,67400,67300,375
|
|
20230804,130600,32261780400,67400,67300,67400,67300,830
|
|
20230804,130500,32205912800,67300,67400,67400,67300,1928
|
|
20230804,130400,32076123800,67400,67400,67400,67300,199
|
|
20230804,130300,32062712200,67300,67300,67300,67200,623
|
|
20230804,130200,32020786100,67300,67200,67300,67200,300
|
|
20230804,130100,32000622300,67300,67300,67300,67200,185
|
|
20230804,130000,31988189300,67300,67200,67300,67200,217
|
|
20230804,125900,31973594700,67200,67100,67200,67100,179
|
|
20230804,125800,31961566900,67200,67200,67200,67200,39
|
|
20230804,125700,31958946100,67200,67100,67200,67100,856
|
|
20230804,125600,31901484200,67100,67000,67100,67000,52
|
|
20230804,125500,31897995700,67100,67000,67100,67000,933
|
|
20230804,125400,31835391800,67100,67100,67100,67000,779
|
|
20230804,125300,31783126800,67100,67100,67100,67100,103
|
|
20230804,125200,31776215500,67100,67100,67100,67000,141
|
|
20230804,125100,31766756100,67100,67100,67100,67000,338
|
|
20230804,125000,31744093400,67100,67000,67100,67000,222
|
|
20230804,124900,31729205500,67100,67100,67100,67000,67
|
|
20230804,124800,31724710000,67100,67100,67100,67000,38
|
|
20230804,124700,31722160900,67000,67000,67100,67000,333
|
|
20230804,124600,31699840000,67100,67000,67100,67000,20
|
|
20230804,124500,31698498200,67100,67000,67100,67000,354
|
|
20230804,124400,31674750300,67100,67100,67100,67100,521
|
|
20230804,124300,31639791200,67100,67100,67100,67000,70
|
|
20230804,124200,31635095000,67100,67100,67100,67000,392
|
|
20230804,124100,31608795300,67100,67100,67100,67000,71
|
|
20230804,124000,31604032800,67100,67000,67100,67000,343
|
|
20230804,123900,31581022600,67100,67000,67100,67000,3574
|
|
20230804,123800,31341553400,67000,67000,67000,66900,529
|
|
20230804,123700,31306129900,67000,67000,67000,67000,160
|
|
20230804,123600,31295409900,67000,67000,67000,66900,452
|
|
20230804,123500,31265166300,66900,66900,67000,66900,1091
|
|
20230804,123400,31192175000,67000,67000,67000,66900,1432
|
|
20230804,123300,31096342900,67000,67000,67000,66900,297
|
|
20230804,123200,31076444900,67000,67000,67000,66900,203
|
|
20230804,123100,31062844000,67000,67000,67000,66900,315
|
|
20230804,123000,31041742000,66900,67000,67100,66900,359
|
|
20230804,122900,31017691600,67000,67000,67100,66900,3551
|
|
20230804,122800,30780078600,67000,67000,67000,66900,1746
|
|
20230804,122700,30663109500,66900,66900,67000,66900,79
|
|
20230804,122600,30657822900,66900,67000,67000,66900,466
|
|
20230804,122500,30626621000,66900,67000,67000,66900,260
|
|
20230804,122400,30609222700,66900,66900,67000,66900,105
|
|
20230804,122300,30602194500,66900,67000,67000,66900,175
|
|
20230804,122200,30590483400,67000,67000,67000,66900,116
|
|
20230804,122100,30582715000,67000,67000,67000,66900,1075
|
|
20230804,122000,30510733200,66900,66900,67000,66900,151
|
|
20230804,121900,30500625700,66900,66900,67000,66900,425
|
|
20230804,121800,30472179000,66900,67000,67100,66900,4446
|
|
20230804,121700,30174304300,67100,67100,67100,67000,123
|
|
20230804,121600,30166061400,67100,67100,67100,67000,194
|
|
20230804,121500,30153046100,67100,67000,67100,67000,293
|
|
20230804,121400,30133392100,67000,67100,67200,67000,7386
|
|
20230804,121300,29638289400,67200,67200,67300,67100,686
|
|
20230804,121200,29592194100,67200,67300,67300,67200,1973
|
|
20230804,121100,29459590200,67300,67300,67300,67300,598
|
|
20230804,121000,29419344800,67300,67200,67300,67200,180
|
|
20230804,120900,29407237600,67200,67300,67300,67200,235
|
|
20230804,120800,29391430100,67300,67300,67400,67300,47
|
|
20230804,120700,29388266600,67300,67300,67300,67300,88
|
|
20230804,120600,29382344200,67300,67200,67300,67200,450
|
|
20230804,120500,29352060400,67300,67200,67300,67200,45
|
|
20230804,120400,29349035300,67200,67300,67400,67200,267
|
|
20230804,120300,29331066200,67300,67400,67400,67300,313
|
|
20230804,120200,29309998300,67400,67400,67400,67300,817
|
|
20230804,120100,29254964000,67400,67300,67400,67300,134
|
|
20230804,120000,29245942700,67300,67200,67400,67200,855
|
|
20230804,115900,29188412600,67300,67300,67300,67300,202
|
|
20230804,115800,29174818000,67300,67300,67300,67200,1276
|
|
20230804,115700,29089036700,67300,67400,67400,67300,101
|
|
20230804,115600,29082230300,67400,67200,67400,67200,350
|
|
20230804,115500,29058674900,67200,67300,67400,67200,1737
|
|
20230804,115400,28941809700,67300,67300,67400,67300,937
|
|
20230804,115300,28878739500,67300,67200,67300,67200,269
|
|
20230804,115200,28860657300,67200,67200,67300,67200,337
|
|
20230804,115100,28838009500,67200,67300,67300,67200,458
|
|
20230804,115000,28807230200,67300,67100,67300,67100,716
|
|
20230804,114900,28759128600,67200,67300,67300,67100,1402
|
|
20230804,114800,28664858700,67300,67100,67300,67100,317
|
|
20230804,114700,28643556300,67100,67200,67200,67100,157
|
|
20230804,114600,28633012400,67200,67200,67300,67100,1274
|
|
20230804,114500,28547461500,67300,67200,67300,67200,376
|
|
20230804,114400,28522183800,67300,67200,67300,67200,508
|
|
20230804,114300,28488020000,67200,67200,67300,67100,101
|
|
20230804,114200,28481234700,67100,67100,67300,67100,1920
|
|
20230804,114100,28352252000,67100,67200,67200,67100,350
|
|
20230804,114000,28328744500,67200,67100,67200,67100,263
|
|
20230804,113900,28311095100,67200,67200,67200,67100,463
|
|
20230804,113800,28279981700,67200,67200,67200,67100,415
|
|
20230804,113700,28252105400,67100,67200,67200,67000,554
|
|
20230804,113600,28214936800,67100,67200,67200,67100,188
|
|
20230804,113500,28202314900,67200,66900,67200,66900,1705
|
|
20230804,113400,28088091000,67000,66900,67000,66900,231
|
|
20230804,113300,28072621000,67000,67000,67100,66900,2152
|
|
20230804,113200,27928445400,67000,67000,67100,67000,6621
|
|
20230804,113100,27484836200,67000,67100,67100,67000,1647
|
|
20230804,113000,27374473000,67100,67100,67200,67100,800
|
|
20230804,112900,27320792800,67100,67200,67200,67100,3243
|
|
20230804,112800,27103169000,67100,67200,67200,67100,368
|
|
20230804,112700,27078463900,67200,67200,67200,67100,2243
|
|
20230804,112600,26927927300,67200,67200,67200,67100,30
|
|
20230804,112500,26925912600,67100,67100,67200,67100,418
|
|
20230804,112400,26897861100,67200,67200,67200,67100,1503
|
|
20230804,112300,26796891600,67200,67300,67300,67200,54
|
|
20230804,112200,26793260700,67300,67300,67300,67200,350
|
|
20230804,112100,26769737700,67300,67300,67400,67300,606
|
|
20230804,112000,26728953600,67300,67400,67400,67300,215
|
|
20230804,111900,26714473800,67400,67300,67400,67300,122
|
|
20230804,111800,26706256200,67400,67300,67400,67300,41
|
|
20230804,111700,26703493900,67300,67300,67400,67200,441
|
|
20230804,111600,26673824200,67300,67200,67300,67200,226
|
|
20230804,111500,26658620400,67300,67200,67300,67200,193
|
|
20230804,111400,26645650000,67200,67200,67300,67200,297
|
|
20230804,111300,26625677000,67300,67200,67300,67200,365
|
|
20230804,111200,26601137700,67200,67100,67300,67100,458
|
|
20230804,111100,26570367500,67100,67200,67200,67100,1204
|
|
20230804,111000,26489464900,67100,67200,67200,67100,532
|
|
20230804,110900,26453738300,67200,67200,67200,67100,1200
|
|
20230804,110800,26373148500,67300,67200,67300,67100,2665
|
|
20230804,110700,26194061600,67200,67300,67300,67200,521
|
|
20230804,110600,26159045800,67200,67400,67400,67100,6645
|
|
20230804,110500,25712288000,67500,67400,67500,67300,232
|
|
20230804,110400,25696658000,67400,67400,67400,67300,1659
|
|
20230804,110300,25584911200,67400,67400,67500,67300,1086
|
|
20230804,110200,25511774600,67400,67400,67500,67400,695
|
|
20230804,110100,25464931400,67400,67500,67500,67400,2204
|
|
20230804,110000,25316298300,67500,67500,67500,67400,1884
|
|
20230804,105900,25189314500,67400,67400,67500,67400,214
|
|
20230804,105800,25174888600,67400,67400,67400,67300,169
|
|
20230804,105700,25163504000,67400,67400,67500,67300,361
|
|
20230804,105600,25139177300,67400,67500,67500,67400,169
|
|
20230804,105500,25127778800,67400,67300,67500,67300,266
|
|
20230804,105400,25109845000,67300,67400,67500,67300,483
|
|
20230804,105300,25077292200,67400,67500,67500,67400,172
|
|
20230804,105200,25065692200,67400,67500,67500,67400,995
|
|
20230804,105100,24998623100,67600,67600,67600,67500,577
|
|
20230804,105000,24959674500,67600,67500,67600,67500,56
|
|
20230804,104900,24955892200,67500,67500,67700,67400,4939
|
|
20230804,104800,24622343000,67600,67500,67600,67500,143
|
|
20230804,104700,24612686600,67500,67600,67600,67500,557
|
|
20230804,104600,24575034500,67600,67600,67700,67600,427
|
|
20230804,104500,24546155100,67700,67700,67700,67600,293
|
|
20230804,104400,24526324100,67800,67600,67800,67600,588
|
|
20230804,104300,24486554700,67600,67700,67700,67600,1413
|
|
20230804,104200,24390953500,67700,67600,67800,67600,1588
|
|
20230804,104100,24283470500,67600,67600,67700,67500,964
|
|
20230804,104000,24218282700,67600,67700,67700,67500,747
|
|
20230804,103900,24167787900,67700,67700,67700,67600,115
|
|
20230804,103800,24160002600,67600,67600,67700,67600,436
|
|
20230804,103700,24130515600,67600,67600,67700,67500,1588
|
|
20230804,103600,24023101900,67600,67600,67600,67500,150
|
|
20230804,103500,24012963300,67600,67400,67700,67400,1182
|
|
20230804,103400,23933063300,67400,67200,67400,67200,1737
|
|
20230804,103300,23816144000,67300,67300,67300,67200,92
|
|
20230804,103200,23809953400,67300,67300,67300,67200,325
|
|
20230804,103100,23788109700,67300,67300,67300,67200,2883
|
|
20230804,103000,23594306200,67300,67300,67400,67200,2380
|
|
20230804,102900,23434133100,67300,67300,67300,67200,768
|
|
20230804,102800,23382517300,67300,67200,67300,67200,1985
|
|
20230804,102700,23248927300,67300,67400,67400,67200,842
|
|
20230804,102600,23192264100,67400,67400,67400,67300,94
|
|
20230804,102500,23185932900,67300,67400,67400,67300,458
|
|
20230804,102400,23155073600,67400,67200,67400,67200,1102
|
|
20230804,102300,23080903400,67200,67200,67200,67100,3139
|
|
20230804,102200,22870082800,67200,67100,67200,67000,2586
|
|
20230804,102100,22696575300,67000,67200,67200,67000,9737
|
|
20230804,102000,22043752700,67200,67200,67200,67100,507
|
|
20230804,101900,22009730100,67200,67100,67200,67100,1897
|
|
20230804,101800,21882390800,67200,67200,67300,67100,2116
|
|
20230804,101700,21740196500,67300,67300,67300,67200,2749
|
|
20230804,101600,21555411200,67300,67300,67400,67200,2133
|
|
20230804,101500,21411843800,67300,67400,67400,67300,1183
|
|
20230804,101400,21332224300,67400,67400,67400,67300,1096
|
|
20230804,101300,21258450900,67400,67300,67400,67200,2106
|
|
20230804,101200,21116627400,67300,67500,67500,67200,5523
|
|
20230804,101100,20744888700,67500,67400,67500,67400,1414
|
|
20230804,101000,20649537200,67400,67500,67600,67400,2199
|
|
20230804,100900,20501179800,67500,67500,67600,67500,979
|
|
20230804,100800,20435071500,67500,67500,67600,67500,3163
|
|
20230804,100700,20221488700,67500,67700,67700,67500,1535
|
|
20230804,100600,20117772400,67600,67700,67800,67500,3569
|
|
20230804,100500,19876327500,67800,67800,67900,67700,6183
|
|
20230804,100400,19457103200,67800,67800,67900,67800,1086
|
|
20230804,100300,19383415500,67900,67900,68000,67800,2652
|
|
20230804,100200,19203379400,68000,68000,68100,67900,1233
|
|
20230804,100100,19119556600,68100,68100,68100,68000,2347
|
|
20230804,100000,18959863000,68100,67900,68100,67900,1465
|
|
20230804,095900,18860265700,67900,68200,68200,67900,2193
|
|
20230804,095800,18711038200,68200,68200,68200,68100,1220
|
|
20230804,095700,18627920100,68100,68300,68300,68100,4793
|
|
20230804,095600,18301078200,68300,68300,68400,68200,2684
|
|
20230804,095500,18117787800,68300,68100,68300,68100,6080
|
|
20230804,095400,17702944800,68100,68000,68100,67900,3460
|
|
20230804,095300,17467641000,68000,68000,68000,67900,335
|
|
20230804,095200,17444887300,68000,67900,68000,67900,1256
|
|
20230804,095100,17359596300,67900,67800,67900,67800,1962
|
|
20230804,095000,17226570600,67800,67700,67800,67600,4454
|
|
20230804,094900,16924914900,67700,67800,67800,67600,2506
|
|
20230804,094800,16755277600,67800,67900,67900,67700,1115
|
|
20230804,094700,16679638600,67900,67800,67900,67700,748
|
|
20230804,094600,16628885900,67700,67600,67800,67600,1912
|
|
20230804,094500,16499510100,67600,67700,67700,67500,1591
|
|
20230804,094400,16391947100,67700,67900,67900,67700,4881
|
|
20230804,094300,16061310500,67900,67800,67900,67700,2783
|
|
20230804,094200,15872649200,67800,68000,68000,67800,1534
|
|
20230804,094100,15768518300,68000,68000,68100,67900,1781
|
|
20230804,094000,15647357400,68000,67900,68000,67800,4122
|
|
20230804,093900,15367308100,67900,67700,68000,67700,3028
|
|
20230804,093800,15161832800,67800,67700,67800,67600,2856
|
|
20230804,093700,14968430200,67600,67500,67600,67400,2490
|
|
20230804,093600,14800317100,67500,67500,67600,67400,3155
|
|
20230804,093500,14587372100,67500,67500,67600,67500,1955
|
|
20230804,093400,14455379100,67500,67400,67500,67400,1237
|
|
20230804,093300,14371908800,67500,67500,67600,67400,758
|
|
20230804,093200,14320766400,67400,67300,67600,67200,6604
|
|
20230804,093100,13875224200,67300,67200,67400,67100,2335
|
|
20230804,093000,13718279600,67200,67100,67200,67100,1959
|
|
20230804,092900,13586806300,67100,67400,67400,67100,4329
|
|
20230804,092800,13295662400,67300,67400,67400,67300,871
|
|
20230804,092700,13237035600,67400,67400,67400,67300,889
|
|
20230804,092600,13177142000,67400,67500,67600,67400,2771
|
|
20230804,092500,12990213100,67500,67600,67600,67300,2611
|
|
20230804,092400,12814022800,67600,67600,67600,67500,1971
|
|
20230804,092300,12680818200,67600,67300,67600,67200,3312
|
|
20230804,092200,12457598900,67300,67400,67500,67300,3328
|
|
20230804,092100,12233334600,67400,67300,67500,67200,3449
|
|
20230804,092000,12001155200,67400,67400,67500,67300,967
|
|
20230804,091900,11936023400,67400,67600,67700,67300,8521
|
|
20230804,091800,11360909200,67600,67500,67600,67400,2815
|
|
20230804,091700,11170911100,67500,67500,67500,67100,3482
|
|
20230804,091600,10936414200,67500,66900,67500,66900,9752
|
|
20230804,091500,10281848200,66900,67200,67200,66900,12419
|
|
20230804,091400,9449165300,67200,67100,67200,67100,2003
|
|
20230804,091300,9314640500,67100,67100,67200,67000,4494
|
|
20230804,091200,9013112300,67000,67400,67600,67000,22446
|
|
20230804,091100,7504433500,67400,67700,67700,67400,10702
|
|
20230804,091000,6780582000,67600,67500,67600,67400,4886
|
|
20230804,090900,6450860200,67500,67500,67600,67400,4710
|
|
20230804,090800,6133158500,67500,67800,67800,67500,7877
|
|
20230804,090700,5600653200,67800,67400,67800,67400,3148
|
|
20230804,090600,5388020600,67500,67500,67600,67400,5707
|
|
20230804,090500,5003053300,67500,67700,67700,67300,10435
|
|
20230804,090400,4298661300,67700,67900,68100,67700,13113
|
|
20230804,090300,3409061600,67900,67900,68200,67700,6218
|
|
20230804,090200,2986581600,68200,67900,68200,67600,11359
|
|
20230804,090100,2215780300,68000,68100,68300,67800,9817
|
|
20230804,090000,1547511700,68100,68300,68400,68100,20166
|