627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192400,3712478800,63200,63200,63200,63200,1263
|
|
20230802,192300,3712478800,63200,63200,63200,63200,0
|
|
20230802,192200,3712478800,63200,63200,63200,63200,0
|
|
20230802,192100,3712478800,63200,63200,63200,63200,0
|
|
20230802,192000,3712478800,63200,63200,63200,63200,0
|
|
20230802,191900,3712478800,63200,63200,63200,63200,0
|
|
20230802,191800,3712478800,63200,63200,63200,63200,0
|
|
20230802,191700,3712478800,63200,63200,63200,63200,0
|
|
20230802,191600,3712478800,63200,63200,63200,63200,0
|
|
20230802,191500,3712478800,63200,63200,63200,63200,0
|
|
20230802,191400,3712478800,63200,63200,63200,63200,0
|
|
20230802,191300,3712478800,63200,63200,63200,63200,0
|
|
20230802,191200,3712478800,63200,63200,63200,63200,0
|
|
20230802,191100,3712478800,63200,63200,63200,63200,0
|
|
20230802,191000,3712478800,63200,63200,63200,63200,0
|
|
20230802,190900,3712478800,63200,63200,63200,63200,0
|
|
20230802,190800,3712478800,63200,63200,63200,63200,0
|
|
20230802,190700,3712478800,63200,63200,63200,63200,0
|
|
20230802,190600,3712478800,63200,63200,63200,63200,0
|
|
20230802,190500,3712478800,63200,63200,63200,63200,0
|
|
20230802,190400,3712478800,63200,63200,63200,63200,0
|
|
20230802,190300,3712478800,63200,63200,63200,63200,0
|
|
20230802,190200,3712478800,63200,63200,63200,63200,0
|
|
20230802,190100,3712478800,63200,63200,63200,63200,0
|
|
20230802,190000,3712478800,63200,63200,63200,63200,0
|
|
20230802,185900,3712478800,63200,63200,63200,63200,0
|
|
20230802,185800,3712478800,63200,63200,63200,63200,0
|
|
20230802,185700,3712478800,63200,63200,63200,63200,0
|
|
20230802,185600,3712478800,63200,63200,63200,63200,0
|
|
20230802,185500,3712478800,63200,63200,63200,63200,0
|
|
20230802,185400,3712478800,63200,63200,63200,63200,1263
|
|
20230802,185300,3712478800,63200,63200,63200,63200,0
|
|
20230802,185200,3712478800,63200,63200,63200,63200,0
|
|
20230802,185100,3712478800,63200,63200,63200,63200,0
|
|
20230802,185000,3712478800,63200,63200,63200,63200,0
|
|
20230802,184900,3712478800,63200,63200,63200,63200,0
|
|
20230802,184800,3712478800,63200,63200,63200,63200,0
|
|
20230802,184700,3712478800,63200,63200,63200,63200,0
|
|
20230802,184600,3712478800,63200,63200,63200,63200,0
|
|
20230802,184500,3712478800,63200,63200,63200,63200,0
|
|
20230802,184400,3712478800,63200,63200,63200,63200,0
|
|
20230802,184300,3712478800,63200,63200,63200,63200,0
|
|
20230802,184200,3712478800,63200,63200,63200,63200,0
|
|
20230802,184100,3712478800,63200,63200,63200,63200,0
|
|
20230802,184000,3712478800,63200,63200,63200,63200,0
|
|
20230802,183900,3712478800,63200,63200,63200,63200,0
|
|
20230802,183800,3712478800,63200,63200,63200,63200,0
|
|
20230802,183700,3712478800,63200,63200,63200,63200,0
|
|
20230802,183600,3712478800,63200,63200,63200,63200,0
|
|
20230802,183500,3712478800,63200,63200,63200,63200,0
|
|
20230802,183400,3712478800,63200,63200,63200,63200,0
|
|
20230802,183300,3712478800,63200,63200,63200,63200,0
|
|
20230802,183200,3712478800,63200,63200,63200,63200,0
|
|
20230802,183100,3712478800,63200,63200,63200,63200,0
|
|
20230802,183000,3712478800,63200,63200,63200,63200,0
|
|
20230802,182900,3712478800,63200,63200,63200,63200,0
|
|
20230802,182800,3712478800,63200,63200,63200,63200,0
|
|
20230802,182700,3712478800,63200,63200,63200,63200,0
|
|
20230802,182600,3712478800,63200,63200,63200,63200,0
|
|
20230802,182500,3712478800,63200,63200,63200,63200,0
|
|
20230802,182400,3712478800,63200,63200,63200,63200,1263
|
|
20230802,182300,3712478800,63200,63200,63200,63200,0
|
|
20230802,182200,3712478800,63200,63200,63200,63200,0
|
|
20230802,182100,3712478800,63200,63200,63200,63200,0
|
|
20230802,182000,3712478800,63200,63200,63200,63200,0
|
|
20230802,181900,3712478800,63200,63200,63200,63200,0
|
|
20230802,181800,3712478800,63200,63200,63200,63200,0
|
|
20230802,181700,3712478800,63200,63200,63200,63200,0
|
|
20230802,181600,3712478800,63200,63200,63200,63200,0
|
|
20230802,181500,3712478800,63200,63200,63200,63200,0
|
|
20230802,181400,3712478800,63200,63200,63200,63200,0
|
|
20230802,181300,3712478800,63200,63200,63200,63200,0
|
|
20230802,181200,3712478800,63200,63200,63200,63200,0
|
|
20230802,181100,3712478800,63200,63200,63200,63200,0
|
|
20230802,181000,3712478800,63200,63200,63200,63200,0
|
|
20230802,180900,3712478800,63200,63200,63200,63200,0
|
|
20230802,180800,3712478800,63200,63200,63200,63200,0
|
|
20230802,180700,3712478800,63200,63200,63200,63200,0
|
|
20230802,180600,3712478800,63200,63200,63200,63200,0
|
|
20230802,180500,3712478800,63200,63200,63200,63200,0
|
|
20230802,180400,3712478800,63200,63200,63200,63200,0
|
|
20230802,180300,3712478800,63200,63200,63200,63200,0
|
|
20230802,180200,3712478800,63200,63200,63200,63200,0
|
|
20230802,180100,3712478800,63200,63200,63200,63200,0
|
|
20230802,180000,3712478800,63200,63200,63200,63200,0
|
|
20230802,175900,3712478800,63200,63200,63200,63200,0
|
|
20230802,175800,3712478800,63200,63200,63200,63200,0
|
|
20230802,175700,3712478800,63200,63200,63200,63200,0
|
|
20230802,175600,3712478800,63200,63200,63200,63200,0
|
|
20230802,175500,3712478800,63200,63200,63200,63200,0
|
|
20230802,175400,3712478800,63200,63200,63200,63200,1263
|
|
20230802,175300,3712478800,63200,63200,63200,63200,0
|
|
20230802,175200,3712478800,63200,63200,63200,63200,0
|
|
20230802,175100,3712478800,63200,63200,63200,63200,0
|
|
20230802,175000,3712478800,63200,63200,63200,63200,0
|
|
20230802,174900,3712478800,63200,63200,63200,63200,0
|
|
20230802,174800,3712478800,63200,63200,63200,63200,0
|
|
20230802,174700,3712478800,63200,63200,63200,63200,0
|
|
20230802,174600,3712478800,63200,63200,63200,63200,0
|
|
20230802,174500,3712478800,63200,63200,63200,63200,0
|
|
20230802,174400,3712478800,63200,63200,63200,63200,0
|
|
20230802,174300,3712478800,63200,63200,63200,63200,0
|
|
20230802,174200,3712478800,63200,63200,63200,63200,0
|
|
20230802,174100,3712478800,63200,63200,63200,63200,0
|
|
20230802,174000,3712478800,63200,63200,63200,63200,0
|
|
20230802,173900,3712478800,63200,63200,63200,63200,0
|
|
20230802,173800,3712478800,63200,63200,63200,63200,0
|
|
20230802,173700,3712478800,63200,63200,63200,63200,0
|
|
20230802,173600,3712478800,63200,63200,63200,63200,0
|
|
20230802,173500,3712478800,63200,63200,63200,63200,0
|
|
20230802,173400,3712478800,63200,63200,63200,63200,0
|
|
20230802,173300,3712478800,63200,63200,63200,63200,0
|
|
20230802,173200,3712478800,63200,63200,63200,63200,0
|
|
20230802,173100,3712478800,63200,63200,63200,63200,0
|
|
20230802,173000,3712478800,63200,63200,63200,63200,0
|
|
20230802,172900,3712478800,63200,63200,63200,63200,0
|
|
20230802,172800,3712478800,63200,63200,63200,63200,0
|
|
20230802,172700,3712478800,63200,63200,63200,63200,0
|
|
20230802,172600,3712478800,63200,63200,63200,63200,0
|
|
20230802,172500,3712478800,63200,63200,63200,63200,0
|
|
20230802,172400,3712478800,63200,63200,63200,63200,1263
|
|
20230802,172300,3712478800,63200,63200,63200,63200,0
|
|
20230802,172200,3712478800,63200,63200,63200,63200,0
|
|
20230802,172100,3712478800,63200,63200,63200,63200,0
|
|
20230802,172000,3712478800,63200,63200,63200,63200,0
|
|
20230802,171900,3712478800,63200,63200,63200,63200,0
|
|
20230802,171800,3712478800,63200,63200,63200,63200,0
|
|
20230802,171700,3712478800,63200,63200,63200,63200,0
|
|
20230802,171600,3712478800,63200,63200,63200,63200,0
|
|
20230802,171500,3712478800,63200,63200,63200,63200,0
|
|
20230802,171400,3712478800,63200,63200,63200,63200,0
|
|
20230802,171300,3712478800,63200,63200,63200,63200,0
|
|
20230802,171200,3712478800,63200,63200,63200,63200,0
|
|
20230802,171100,3712478800,63200,63200,63200,63200,0
|
|
20230802,171000,3712478800,63200,63200,63200,63200,0
|
|
20230802,170900,3712478800,63200,63200,63200,63200,0
|
|
20230802,170800,3712478800,63200,63200,63200,63200,0
|
|
20230802,170700,3712478800,63200,63200,63200,63200,0
|
|
20230802,170600,3712478800,63200,63200,63200,63200,0
|
|
20230802,170500,3712478800,63200,63200,63200,63200,0
|
|
20230802,170400,3712478800,63200,63200,63200,63200,0
|
|
20230802,170300,3712478800,63200,63200,63200,63200,0
|
|
20230802,170200,3712478800,63200,63200,63200,63200,0
|
|
20230802,170100,3712478800,63200,63200,63200,63200,0
|
|
20230802,170000,3712478800,63200,63200,63200,63200,0
|
|
20230802,165900,3712478800,63200,63200,63200,63200,0
|
|
20230802,165800,3712478800,63200,63200,63200,63200,0
|
|
20230802,165700,3712478800,63200,63200,63200,63200,0
|
|
20230802,165600,3712478800,63200,63200,63200,63200,0
|
|
20230802,165500,3712478800,63200,63200,63200,63200,0
|
|
20230802,165400,3712478800,63200,63200,63200,63200,1263
|
|
20230802,165300,3712478800,63200,63200,63200,63200,0
|
|
20230802,165200,3712478800,63200,63200,63200,63200,0
|
|
20230802,165100,3712478800,63200,63200,63200,63200,0
|
|
20230802,165000,3712478800,63200,63200,63200,63200,0
|
|
20230802,164900,3712478800,63200,63200,63200,63200,0
|
|
20230802,164800,3712478800,63200,63200,63200,63200,0
|
|
20230802,164700,3712478800,63200,63200,63200,63200,0
|
|
20230802,164600,3712478800,63200,63200,63200,63200,0
|
|
20230802,164500,3712478800,63200,63200,63200,63200,0
|
|
20230802,164400,3712478800,63200,63200,63200,63200,0
|
|
20230802,164300,3712478800,63200,63200,63200,63200,0
|
|
20230802,164200,3712478800,63200,63200,63200,63200,0
|
|
20230802,164100,3712478800,63200,63200,63200,63200,0
|
|
20230802,164000,3712478800,63200,63200,63200,63200,0
|
|
20230802,163900,3712478800,63200,63200,63200,63200,0
|
|
20230802,163800,3712478800,63200,63200,63200,63200,0
|
|
20230802,163700,3712478800,63200,63200,63200,63200,0
|
|
20230802,163600,3712478800,63200,63200,63200,63200,0
|
|
20230802,163500,3712478800,63200,63200,63200,63200,0
|
|
20230802,163400,3712478800,63200,63200,63200,63200,0
|
|
20230802,163300,3712478800,63200,63200,63200,63200,0
|
|
20230802,163200,3712478800,63200,63200,63200,63200,0
|
|
20230802,163100,3712478800,63200,63200,63200,63200,0
|
|
20230802,163000,3712478800,63200,63200,63200,63200,0
|
|
20230802,162900,3712478800,63200,63200,63200,63200,0
|
|
20230802,162800,3712478800,63200,63200,63200,63200,0
|
|
20230802,162700,3712478800,63200,63200,63200,63200,0
|
|
20230802,162600,3712478800,63200,63200,63200,63200,0
|
|
20230802,162500,3712478800,63200,63200,63200,63200,0
|
|
20230802,162400,3712478800,63200,63200,63200,63200,1263
|
|
20230802,162300,3712478800,63200,63200,63200,63200,0
|
|
20230802,162200,3712478800,63200,63200,63200,63200,0
|
|
20230802,162100,3712478800,63200,63200,63200,63200,0
|
|
20230802,162000,3712478800,63200,63200,63200,63200,0
|
|
20230802,161900,3712478800,63200,63200,63200,63200,0
|
|
20230802,161800,3712478800,63200,63200,63200,63200,0
|
|
20230802,161700,3712478800,63200,63200,63200,63200,0
|
|
20230802,161600,3712478800,63200,63200,63200,63200,0
|
|
20230802,161500,3712478800,63200,63200,63200,63200,0
|
|
20230802,161400,3712478800,63200,63200,63200,63200,0
|
|
20230802,161300,3712478800,63200,63200,63200,63200,0
|
|
20230802,161200,3712478800,63200,63200,63200,63200,0
|
|
20230802,161100,3712478800,63200,63200,63200,63200,0
|
|
20230802,161000,3712478800,63200,63200,63200,63200,0
|
|
20230802,160900,3712478800,63200,63200,63200,63200,0
|
|
20230802,160800,3712478800,63200,63200,63200,63200,0
|
|
20230802,160700,3712478800,63200,63200,63200,63200,0
|
|
20230802,160600,3712478800,63200,63200,63200,63200,0
|
|
20230802,160500,3712478800,63200,63200,63200,63200,0
|
|
20230802,160400,3712478800,63200,63200,63200,63200,0
|
|
20230802,160300,3712478800,63200,63200,63200,63200,0
|
|
20230802,160200,3712478800,63200,63200,63200,63200,0
|
|
20230802,160100,3712478800,63200,63200,63200,63200,0
|
|
20230802,160000,3712478800,63200,63200,63200,63200,0
|
|
20230802,155900,3712478800,63200,63200,63200,63200,0
|
|
20230802,155800,3712478800,63200,63200,63200,63200,0
|
|
20230802,155700,3712478800,63200,63200,63200,63200,0
|
|
20230802,155600,3712478800,63200,63200,63200,63200,0
|
|
20230802,155500,3712478800,63200,63200,63200,63200,0
|
|
20230802,155400,3712478800,63200,63200,63200,63200,1263
|
|
20230802,155300,3712478800,63200,63200,63200,63200,0
|
|
20230802,155200,3712478800,63200,63200,63200,63200,0
|
|
20230802,155100,3712478800,63200,63200,63200,63200,0
|
|
20230802,155000,3712478800,63200,63200,63200,63200,0
|
|
20230802,154900,3712478800,63200,63200,63200,63200,0
|
|
20230802,154800,3712478800,63200,63200,63200,63200,0
|
|
20230802,154700,3712478800,63200,63200,63200,63200,0
|
|
20230802,154600,3712478800,63200,63200,63200,63200,0
|
|
20230802,154500,3712478800,63200,63200,63200,63200,0
|
|
20230802,154400,3712478800,63200,63200,63200,63200,0
|
|
20230802,154300,3712478800,63200,63200,63200,63200,0
|
|
20230802,154200,3712478800,63200,63200,63200,63200,0
|
|
20230802,154100,3712478800,63200,63200,63200,63200,0
|
|
20230802,154000,3712478800,63200,63200,63200,63200,0
|
|
20230802,153900,3712478800,63200,63200,63200,63200,0
|
|
20230802,153800,3712478800,63200,63200,63200,63200,0
|
|
20230802,153700,3712478800,63200,63200,63200,63200,0
|
|
20230802,153600,3712478800,63200,63200,63200,63200,0
|
|
20230802,153500,3712478800,63200,63200,63200,63200,0
|
|
20230802,153400,3712478800,63200,63200,63200,63200,0
|
|
20230802,153300,3712478800,63200,63200,63200,63200,0
|
|
20230802,153200,3712478800,63200,63200,63200,63200,0
|
|
20230802,153100,3712478800,63200,63200,63200,63200,0
|
|
20230802,153000,3712478800,63200,63200,63200,63200,1263
|
|
20230802,152900,3632657200,63000,63000,63000,63000,0
|
|
20230802,152800,3632657200,63000,63000,63000,63000,0
|
|
20230802,152700,3632657200,63000,63000,63000,63000,0
|
|
20230802,152600,3632657200,63000,63000,63000,63000,0
|
|
20230802,152500,3632657200,63000,63000,63000,63000,0
|
|
20230802,152400,3632657200,63000,63000,63000,63000,0
|
|
20230802,152300,3632657200,63000,63000,63000,63000,0
|
|
20230802,152200,3632657200,63000,63000,63000,63000,0
|
|
20230802,152100,3632657200,63000,63000,63000,63000,0
|
|
20230802,152000,3632657200,63000,63000,63000,63000,0
|
|
20230802,151900,3632657200,63000,63000,63000,62900,410
|
|
20230802,151800,3606829200,63000,63000,63000,63000,281
|
|
20230802,151700,3589126200,63000,63000,63000,63000,53
|
|
20230802,151600,3585787200,63000,62900,63000,62900,22
|
|
20230802,151500,3584401700,62900,62900,63000,62900,65
|
|
20230802,151400,3580312700,62900,62900,63000,62800,377
|
|
20230802,151300,3556596100,62900,63000,63000,62900,53
|
|
20230802,151200,3553259300,63000,63000,63000,63000,42
|
|
20230802,151100,3550613300,62900,62900,62900,62900,179
|
|
20230802,151000,3539354200,62900,62900,62900,62900,38
|
|
20230802,150900,3536964000,62800,62900,62900,62800,240
|
|
20230802,150800,3521890500,62900,62900,62900,62900,6
|
|
20230802,150700,3521513100,62900,62900,62900,62900,153
|
|
20230802,150600,3511889400,62900,62900,62900,62900,12
|
|
20230802,150500,3511134600,62900,62900,62900,62800,10
|
|
20230802,150400,3510506000,62900,62800,62900,62800,11
|
|
20230802,150300,3509814500,62800,62800,62800,62800,2
|
|
20230802,150200,3509688900,62900,62900,62900,62800,33
|
|
20230802,150100,3507616200,62800,62800,62800,62800,31
|
|
20230802,150000,3505669400,62900,62800,62900,62800,5
|
|
20230802,145900,3505355100,62900,62900,62900,62900,41
|
|
20230802,145800,3502776200,62900,62900,62900,62900,16
|
|
20230802,145700,3501769800,63000,62800,63000,62800,57
|
|
20230802,145600,3498189700,62900,62900,62900,62800,76
|
|
20230802,145500,3493415500,62900,62900,62900,62800,894
|
|
20230802,145400,3437231900,63000,62900,63000,62900,10
|
|
20230802,145300,3436602400,62900,63000,63000,62900,78
|
|
20230802,145200,3431696100,63000,63000,63000,63000,0
|
|
20230802,145100,3431696100,63000,62900,63000,62800,16
|
|
20230802,145000,3430690700,62900,62900,62900,62900,284
|
|
20230802,144900,3412827100,62900,62900,62900,62900,4
|
|
20230802,144800,3412575500,62800,62800,62800,62800,2
|
|
20230802,144700,3412449900,62800,62900,62900,62800,101
|
|
20230802,144600,3406107000,62800,62800,62800,62800,73
|
|
20230802,144500,3401522600,62800,62900,62900,62800,63
|
|
20230802,144400,3397564600,62900,62900,62900,62900,0
|
|
20230802,144300,3397564600,62900,62900,62900,62900,1
|
|
20230802,144200,3397501700,62900,63000,63000,62800,434
|
|
20230802,144100,3370241100,63000,63000,63000,62900,33
|
|
20230802,144000,3368165200,63000,63000,63000,63000,2
|
|
20230802,143900,3368039200,62900,62900,62900,62900,12
|
|
20230802,143800,3367284400,63000,63000,63000,63000,53
|
|
20230802,143700,3363945400,63000,63000,63000,63000,0
|
|
20230802,143600,3363945400,63000,63000,63100,63000,26
|
|
20230802,143500,3362307200,63000,63000,63000,63000,51
|
|
20230802,143400,3359094200,62900,62900,62900,62900,4
|
|
20230802,143300,3358842600,62900,62900,62900,62800,43
|
|
20230802,143200,3356138000,63100,63000,63100,63000,21
|
|
20230802,143100,3354814900,62900,62900,62900,62900,171
|
|
20230802,143000,3344059000,63100,63100,63100,63100,7
|
|
20230802,142900,3343617300,63100,63100,63100,63000,10
|
|
20230802,142800,3342986900,63100,62900,63100,62900,35
|
|
20230802,142700,3340782600,62900,62900,62900,62900,34
|
|
20230802,142600,3338644000,62900,63000,63100,62900,95
|
|
20230802,142500,3332661000,63000,62900,63000,62900,235
|
|
20230802,142400,3317879400,62900,62800,62900,62800,18
|
|
20230802,142300,3316748900,62800,62900,62900,62800,32
|
|
20230802,142200,3314739200,62900,62800,62900,62800,87
|
|
20230802,142100,3309274500,62900,62900,62900,62900,32
|
|
20230802,142000,3307261700,62800,62900,62900,62800,39
|
|
20230802,141900,3304811700,62900,62900,62900,62900,36
|
|
20230802,141800,3302547300,62900,62900,62900,62900,22
|
|
20230802,141700,3301163500,62900,62900,62900,62900,31
|
|
20230802,141600,3299213600,62900,62800,62900,62800,32
|
|
20230802,141500,3297203900,62800,62900,62900,62800,41
|
|
20230802,141400,3294628100,63000,62900,63000,62900,36
|
|
20230802,141300,3292363600,62900,63000,63000,62900,126
|
|
20230802,141200,3284436500,63000,63000,63000,62900,39
|
|
20230802,141100,3281981500,63000,63000,63100,62900,104
|
|
20230802,141000,3275429300,63000,62800,63000,62800,145
|
|
20230802,140900,3266321800,62800,63000,63000,62800,194
|
|
20230802,140800,3254132600,63000,62800,63000,62800,494
|
|
20230802,140700,3223109200,62700,62800,62800,62700,26
|
|
20230802,140600,3221478400,62800,62700,62800,62700,126
|
|
20230802,140500,3213565700,62800,62900,62900,62800,622
|
|
20230802,140400,3174503300,62900,62900,62900,62900,7
|
|
20230802,140300,3174063000,63000,62900,63000,62800,70
|
|
20230802,140200,3169661000,62900,62800,62900,62800,407
|
|
20230802,140100,3144099300,62900,62800,63000,62800,346
|
|
20230802,140000,3122356400,63000,62900,63000,62900,61
|
|
20230802,135900,3118519300,63000,63000,63000,63000,0
|
|
20230802,135800,3118519300,63000,62900,63000,62900,49
|
|
20230802,135700,3115437100,62900,62900,63000,62800,174
|
|
20230802,135600,3104498600,63000,62900,63000,62900,13
|
|
20230802,135500,3103680800,63000,63000,63000,62900,15
|
|
20230802,135400,3102737100,62900,63000,63000,62900,48
|
|
20230802,135300,3099717700,63000,62900,63000,62900,101
|
|
20230802,135200,3093364700,63000,62900,63000,62800,573
|
|
20230802,135100,3057361300,63000,63000,63000,63000,6
|
|
20230802,135000,3056983300,63000,63000,63000,63000,58
|
|
20230802,134900,3053329300,63000,63200,63200,62900,1507
|
|
20230802,134800,2958470900,63200,63200,63200,63200,25
|
|
20230802,134700,2956890900,63200,63200,63200,63200,22
|
|
20230802,134600,2955500500,63200,63200,63200,63200,52
|
|
20230802,134500,2952214100,63200,63200,63200,63200,45
|
|
20230802,134400,2949370100,63200,63100,63200,63100,57
|
|
20230802,134300,2945770000,63200,63200,63200,63100,109
|
|
20230802,134200,2938885800,63200,63200,63200,63100,149
|
|
20230802,134100,2929477800,63200,63200,63200,63200,31
|
|
20230802,134000,2927518600,63200,63100,63200,63100,102
|
|
20230802,133900,2921078800,63100,63100,63100,63100,16
|
|
20230802,133800,2920069200,63100,63100,63100,63100,30
|
|
20230802,133700,2918176200,63100,63000,63100,63000,27
|
|
20230802,133600,2916474000,63100,63100,63100,63000,112
|
|
20230802,133500,2909412800,63100,63000,63100,63000,394
|
|
20230802,133400,2884588800,62900,63000,63000,62900,1011
|
|
20230802,133300,2820995600,63000,63000,63000,62900,11
|
|
20230802,133200,2820302800,63000,63100,63100,63000,310
|
|
20230802,133100,2800765400,63100,63000,63100,63000,52
|
|
20230802,133000,2797487300,63000,63000,63000,63000,0
|
|
20230802,132900,2797487300,63000,63000,63000,63000,68
|
|
20230802,132800,2793203300,63000,63000,63000,63000,174
|
|
20230802,132700,2782241300,62900,63000,63000,62900,36
|
|
20230802,132600,2779974900,62900,63000,63000,62900,120
|
|
20230802,132500,2772418000,63000,63000,63000,63000,540
|
|
20230802,132400,2738398000,63000,63100,63100,63000,805
|
|
20230802,132300,2687675600,63100,63200,63200,63100,185
|
|
20230802,132200,2676000600,63200,63100,63200,63100,35
|
|
20230802,132100,2673792000,63100,63100,63100,63100,132
|
|
20230802,132000,2665462800,63200,63200,63200,63200,0
|
|
20230802,131900,2665462800,63200,63200,63300,63100,837
|
|
20230802,131800,2612591300,63200,63200,63200,63200,30
|
|
20230802,131700,2610695300,63200,63200,63200,63200,30
|
|
20230802,131600,2608799300,63200,63200,63200,63200,33
|
|
20230802,131500,2606713700,63200,63200,63200,63100,34
|
|
20230802,131400,2604565300,63200,63200,63200,63200,5
|
|
20230802,131300,2604249300,63200,63200,63200,63200,5
|
|
20230802,131200,2603933300,63200,63200,63200,63200,12
|
|
20230802,131100,2603174900,63200,63200,63200,63200,102
|
|
20230802,131000,2596728500,63200,63100,63200,63100,180
|
|
20230802,130900,2585370400,63200,63200,63200,63200,5
|
|
20230802,130800,2585054400,63200,63100,63200,63100,51
|
|
20230802,130700,2581836100,63200,63100,63200,63100,16
|
|
20230802,130600,2580826400,63200,63200,63200,63200,18
|
|
20230802,130500,2579688800,63200,63200,63200,63200,3
|
|
20230802,130400,2579499200,63200,63200,63200,63200,0
|
|
20230802,130300,2579499200,63200,63300,63400,63100,885
|
|
20230802,130200,2523638500,63200,63100,63200,63100,375
|
|
20230802,130100,2499943200,63200,63200,63200,63200,0
|
|
20230802,130000,2499943200,63200,63100,63200,63100,127
|
|
20230802,125900,2491917000,63100,63200,63200,63100,410
|
|
20230802,125800,2466045000,63200,63200,63200,63200,13
|
|
20230802,125700,2465223400,63200,63200,63200,63200,1
|
|
20230802,125600,2465160200,63200,63200,63200,63200,1
|
|
20230802,125500,2465097000,63200,63200,63200,63200,8
|
|
20230802,125400,2464591400,63100,63100,63100,63100,2
|
|
20230802,125300,2464465200,63200,63300,63300,63100,290
|
|
20230802,125200,2446135900,63200,63200,63200,63200,143
|
|
20230802,125100,2437098300,63300,63300,63300,63300,22
|
|
20230802,125000,2435705700,63300,63300,63300,63300,0
|
|
20230802,124900,2435705700,63300,63200,63300,63200,6
|
|
20230802,124800,2435326100,63200,63200,63300,63200,33
|
|
20230802,124700,2433240400,63300,63300,63300,63300,10
|
|
20230802,124600,2432607400,63300,63300,63300,63300,1
|
|
20230802,124500,2432544100,63300,63300,63300,63300,36
|
|
20230802,124400,2430265300,63300,63300,63400,63300,408
|
|
20230802,124300,2404438800,63300,63300,63300,63300,0
|
|
20230802,124200,2404438800,63300,63300,63300,63300,12
|
|
20230802,124100,2403679200,63300,63300,63300,63300,19
|
|
20230802,124000,2402476500,63400,63400,63400,63400,0
|
|
20230802,123900,2402476500,63400,63300,63400,63300,50
|
|
20230802,123800,2399309600,63300,63300,63300,63300,15
|
|
20230802,123700,2398360100,63300,63300,63300,63300,31
|
|
20230802,123600,2396397800,63400,63400,63400,63400,8
|
|
20230802,123500,2395890600,63400,63400,63400,63400,5
|
|
20230802,123400,2395573600,63400,63400,63400,63400,14
|
|
20230802,123300,2394686000,63400,63400,63400,63400,1
|
|
20230802,123200,2394622600,63300,63300,63300,63300,27
|
|
20230802,123100,2392913500,63300,63400,63400,63300,39
|
|
20230802,123000,2390444500,63400,63400,63400,63400,13
|
|
20230802,122900,2389620300,63400,63400,63400,63400,17
|
|
20230802,122800,2388542500,63400,63400,63400,63400,28
|
|
20230802,122700,2386767300,63300,63300,63300,63300,0
|
|
20230802,122600,2386767300,63300,63300,63300,63300,0
|
|
20230802,122500,2386767300,63300,63300,63300,63300,0
|
|
20230802,122400,2386767300,63300,63300,63300,63300,0
|
|
20230802,122300,2386767300,63300,63300,63300,63300,0
|
|
20230802,122200,2386767300,63300,63300,63300,63300,0
|
|
20230802,122100,2386767300,63300,63300,63300,63300,28
|
|
20230802,122000,2384994900,63300,63300,63300,63300,0
|
|
20230802,121900,2384994900,63300,63300,63400,63300,126
|
|
20230802,121800,2377009900,63400,63200,63400,63200,183
|
|
20230802,121700,2365441700,63200,63200,63200,63200,0
|
|
20230802,121600,2365441700,63200,63200,63200,63200,126
|
|
20230802,121500,2357478500,63200,63200,63200,63200,333
|
|
20230802,121400,2336432900,63200,63200,63200,63200,52
|
|
20230802,121300,2333146500,63100,63100,63100,63100,0
|
|
20230802,121200,2333146500,63100,63200,63200,63100,31
|
|
20230802,121100,2331190300,63200,63200,63200,63200,8
|
|
20230802,121000,2330684700,63200,63200,63200,63100,55
|
|
20230802,120900,2327212800,63400,63400,63400,63400,1
|
|
20230802,120800,2327149400,63400,63400,63400,63400,1
|
|
20230802,120700,2327086000,63200,63200,63200,63200,454
|
|
20230802,120600,2298393200,63200,63300,63300,63000,1641
|
|
20230802,120500,2194774200,63300,63300,63300,63300,297
|
|
20230802,120400,2175974100,63300,63400,63400,63300,689
|
|
20230802,120300,2132359300,63400,63300,63400,63300,3
|
|
20230802,120200,2132169200,63300,63300,63300,63300,0
|
|
20230802,120100,2132169200,63300,63300,63300,63300,5
|
|
20230802,120000,2131852700,63300,63400,63400,63300,22
|
|
20230802,115900,2130459900,63400,63400,63400,63400,1
|
|
20230802,115800,2130396500,63400,63400,63400,63400,1
|
|
20230802,115700,2130333100,63400,63400,63400,63400,106
|
|
20230802,115600,2123612700,63300,63300,63300,63300,0
|
|
20230802,115500,2123612700,63300,63300,63300,63300,1
|
|
20230802,115400,2123549400,63300,63300,63300,63300,10
|
|
20230802,115300,2122916400,63300,63300,63300,63300,256
|
|
20230802,115200,2106711600,63300,63300,63300,63300,16
|
|
20230802,115100,2105698800,63400,63400,63400,63400,1
|
|
20230802,115000,2105635400,63400,63400,63400,63400,1
|
|
20230802,114900,2105572000,63400,63300,63400,63300,40
|
|
20230802,114800,2103036900,63300,63400,63400,63300,26
|
|
20230802,114700,2101391000,63400,63300,63400,63300,24
|
|
20230802,114600,2099871600,63300,63400,63400,63300,325
|
|
20230802,114500,2079269700,63400,63400,63400,63400,15
|
|
20230802,114400,2078318700,63400,63400,63400,63400,26
|
|
20230802,114300,2076670300,63500,63400,63500,63400,129
|
|
20230802,114200,2068491600,63400,63500,63500,63400,108
|
|
20230802,114100,2061643700,63500,63500,63500,63500,88
|
|
20230802,114000,2056055700,63500,63600,63700,63400,236
|
|
20230802,113900,2041059300,63400,63400,63400,63400,205
|
|
20230802,113800,2028062300,63400,63400,63400,63400,5
|
|
20230802,113700,2027745300,63400,63800,63800,63400,103
|
|
20230802,113600,2021203300,63600,63600,63600,63600,0
|
|
20230802,113500,2021203300,63600,63700,63700,63600,19
|
|
20230802,113400,2019994800,63900,63700,63900,63600,41
|
|
20230802,113300,2017383000,63800,63800,63800,63800,220
|
|
20230802,113200,2003347000,63800,63800,63800,63800,34
|
|
20230802,113100,2001177800,63800,63900,63900,63800,9
|
|
20230802,113000,2000603500,63900,63900,63900,63900,304
|
|
20230802,112900,1981177900,63900,63900,63900,63500,87
|
|
20230802,112800,1975650600,63900,63900,63900,63500,536
|
|
20230802,112700,1941608800,63900,63400,63900,63400,677
|
|
20230802,112600,1898590300,63400,63500,63500,63400,181
|
|
20230802,112500,1887107500,63500,63400,63500,63400,146
|
|
20230802,112400,1877840200,63400,63400,63400,63400,12
|
|
20230802,112300,1877079400,63500,63500,63900,63500,761
|
|
20230802,112200,1828751200,63500,63700,63900,63500,668
|
|
20230802,112100,1786255200,63700,63700,63700,63700,11
|
|
20230802,112000,1785554500,63800,63800,63800,63800,169
|
|
20230802,111900,1774772300,63800,63800,63800,63800,74
|
|
20230802,111800,1770051100,63800,63700,63800,63700,30
|
|
20230802,111700,1768139100,63800,63800,63800,63800,50
|
|
20230802,111600,1764949100,63800,63800,63800,63800,105
|
|
20230802,111500,1758250100,63800,63800,63800,63800,0
|
|
20230802,111400,1758250100,63800,63800,63800,63800,0
|
|
20230802,111300,1758250100,63800,63800,63800,63800,1
|
|
20230802,111200,1758186300,63800,63700,63800,63600,78
|
|
20230802,111100,1753217100,63700,63700,63700,63700,80
|
|
20230802,111000,1748121100,63700,63700,63700,63700,31
|
|
20230802,110900,1746146400,63700,63700,63700,63700,0
|
|
20230802,110800,1746146400,63700,63800,63800,63600,64
|
|
20230802,110700,1742072500,63800,63700,63800,63500,170
|
|
20230802,110600,1731252600,63800,63800,63800,63800,111
|
|
20230802,110500,1724170800,63700,63700,63700,63600,26
|
|
20230802,110400,1722515800,63600,63600,63600,63600,1374
|
|
20230802,110300,1635129400,63600,63600,63600,63600,95
|
|
20230802,110200,1629087400,63600,63500,63600,63500,846
|
|
20230802,110100,1575361800,63500,63600,63600,63500,118
|
|
20230802,110000,1567868500,63600,63600,63600,63600,269
|
|
20230802,105900,1550760100,63600,63600,63600,63600,40
|
|
20230802,105800,1548216100,63600,63600,63600,63600,111
|
|
20230802,105700,1541156500,63700,63700,63700,63600,153
|
|
20230802,105600,1531424700,63600,63600,63700,63600,143
|
|
20230802,105500,1522329500,63700,63800,63800,63700,808
|
|
20230802,105400,1470841600,63800,64000,64000,63800,607
|
|
20230802,105300,1432036700,64000,64000,64000,64000,77
|
|
20230802,105200,1427108700,64000,64000,64100,64000,97
|
|
20230802,105100,1420900600,64000,64000,64100,64000,51
|
|
20230802,105000,1417636400,64000,64100,64100,64000,15
|
|
20230802,104900,1416675400,64100,64100,64100,64000,51
|
|
20230802,104800,1413409400,64000,64100,64100,64000,57
|
|
20230802,104700,1409759100,64100,64100,64100,64100,0
|
|
20230802,104600,1409759100,64100,64200,64200,64100,249
|
|
20230802,104500,1393796700,64200,64200,64200,64100,65
|
|
20230802,104400,1389625700,64100,64200,64200,64100,26
|
|
20230802,104300,1387956600,64100,64100,64200,64100,54
|
|
20230802,104200,1384494300,64100,64200,64200,64100,48
|
|
20230802,104100,1381417400,64200,64100,64200,64100,40
|
|
20230802,104000,1378850900,64200,64200,64200,64200,15
|
|
20230802,103900,1377887900,64200,64000,64200,64000,214
|
|
20230802,103800,1364178900,64000,64000,64000,64000,1
|
|
20230802,103700,1364114900,64000,64000,64000,64000,162
|
|
20230802,103600,1353746900,64000,64000,64000,64000,20
|
|
20230802,103500,1352466900,63900,63900,63900,63900,20
|
|
20230802,103400,1351188900,63900,64000,64000,63900,146
|
|
20230802,103300,1341846400,64000,63900,64000,63900,5
|
|
20230802,103200,1341526500,64000,64000,64000,64000,4
|
|
20230802,103100,1341270500,63900,63900,63900,63900,11
|
|
20230802,103000,1340567600,63900,63800,63900,63700,172
|
|
20230802,102900,1329587400,63800,63900,64000,63800,53
|
|
20230802,102800,1326200600,63800,63800,63800,63800,438
|
|
20230802,102700,1298256200,63800,63800,63800,63800,56
|
|
20230802,102600,1294683400,63800,63900,63900,63800,454
|
|
20230802,102500,1265711900,63900,64000,64000,63900,397
|
|
20230802,102400,1240315100,64100,64000,64100,64000,44
|
|
20230802,102300,1237497400,64100,64200,64200,64100,491
|
|
20230802,102200,1206023000,64200,64100,64200,64100,56
|
|
20230802,102100,1202430400,64100,64100,64100,64100,33
|
|
20230802,102000,1200315100,64100,64100,64100,64100,10
|
|
20230802,101900,1199674100,64100,64100,64100,64100,25
|
|
20230802,101800,1198071600,64100,64100,64200,64100,62
|
|
20230802,101700,1194097300,64200,64100,64200,64100,33
|
|
20230802,101600,1191981700,64100,64200,64200,64100,197
|
|
20230802,101500,1179353700,64200,64200,64200,64000,14
|
|
20230802,101400,1178456900,64100,64100,64100,64100,210
|
|
20230802,101300,1164995900,64100,64100,64200,64100,57
|
|
20230802,101200,1161341100,64200,64200,64200,64200,2
|
|
20230802,101100,1161212700,64200,64100,64200,64100,98
|
|
20230802,101000,1154927800,64100,64100,64100,64100,7
|
|
20230802,100900,1154479100,64100,64100,64200,64100,79
|
|
20230802,100800,1149414900,64200,64100,64200,64100,26
|
|
20230802,100700,1147748200,64200,64200,64200,64200,12
|
|
20230802,100600,1146977800,64100,64100,64100,64100,865
|
|
20230802,100500,1091531300,64100,64100,64100,64100,2
|
|
20230802,100400,1091403100,64000,64100,64100,64000,32
|
|
20230802,100300,1089352400,64100,64100,64100,64100,11
|
|
20230802,100200,1088647300,64100,64000,64100,64000,3
|
|
20230802,100100,1088455100,64000,64000,64100,64000,127
|
|
20230802,100000,1080325000,64000,64100,64100,64000,38
|
|
20230802,095900,1077891700,64100,64000,64100,64000,25
|
|
20230802,095800,1076289600,64000,64100,64100,64000,55
|
|
20230802,095700,1072768700,64100,64100,64100,64100,14
|
|
20230802,095600,1071871300,64100,64100,64100,64100,1
|
|
20230802,095500,1071807200,64000,64100,64100,64000,129
|
|
20230802,095400,1063548300,64100,63900,64100,63900,89
|
|
20230802,095300,1057860000,64100,64100,64100,64100,732
|
|
20230802,095200,1010938800,64100,64000,64100,64000,178
|
|
20230802,095100,999546000,64000,63900,64000,63900,130
|
|
20230802,095000,991238500,64000,64000,64000,63900,55
|
|
20230802,094900,987723300,64000,64000,64000,64000,406
|
|
20230802,094800,961739300,64000,64100,64100,64000,98
|
|
20230802,094700,955459000,64000,64100,64100,64000,12
|
|
20230802,094600,954689900,64100,64200,64200,64100,453
|
|
20230802,094500,925639600,64200,64200,64200,64100,57
|
|
20230802,094400,921982100,64200,64100,64200,64100,22
|
|
20230802,094300,920571400,64100,64100,64100,64100,376
|
|
20230802,094200,896469800,64100,64100,64200,64100,11
|
|
20230802,094100,895764000,64200,64200,64200,64100,210
|
|
20230802,094000,882283600,64200,64100,64200,64100,45
|
|
20230802,093900,879396100,64100,64100,64200,64100,55
|
|
20230802,093800,875870400,64100,64100,64200,64100,131
|
|
20230802,093700,867472400,64100,64100,64200,64100,1194
|
|
20230802,093600,790935300,64100,64100,64100,64100,3
|
|
20230802,093500,790743000,63900,64100,64100,63900,291
|
|
20230802,093400,772124700,64100,64000,64100,64000,219
|
|
20230802,093300,758108200,64100,64100,64100,64000,107
|
|
20230802,093200,751259500,64100,64000,64100,64000,47
|
|
20230802,093100,748246900,64000,64100,64100,64000,65
|
|
20230802,093000,744082000,64100,64000,64100,64000,349
|
|
20230802,092900,721744600,64100,64100,64100,64100,65
|
|
20230802,092800,717578100,64100,64000,64100,64000,112
|
|
20230802,092700,710400600,64000,64100,64100,64000,100
|
|
20230802,092600,703991200,64200,63900,64200,63900,1908
|
|
20230802,092500,581793400,63900,63900,64000,63900,156
|
|
20230802,092400,571824600,63900,63900,63900,63900,136
|
|
20230802,092300,563134200,63900,63900,63900,63900,282
|
|
20230802,092200,545114400,63800,63800,63800,63800,19
|
|
20230802,092100,543902200,63800,63800,63800,63800,1
|
|
20230802,092000,543838400,63800,63800,63800,63800,31
|
|
20230802,091900,541860600,63800,63800,63800,63800,37
|
|
20230802,091800,539500000,63900,63900,63900,63700,33
|
|
20230802,091700,537397500,63700,63700,63900,63600,382
|
|
20230802,091600,513091200,63700,63600,63900,63500,625
|
|
20230802,091500,473366300,63900,63700,63900,63500,1384
|
|
20230802,091400,385265900,63800,63800,63900,63800,375
|
|
20230802,091300,361340700,63800,64000,64000,63800,354
|
|
20230802,091200,338716000,64100,64100,64100,64000,118
|
|
20230802,091100,331153900,64100,63900,64100,63800,1466
|
|
20230802,091000,237356000,63900,63900,63900,63800,41
|
|
20230802,090900,234736900,63800,63800,63900,63800,142
|
|
20230802,090800,225675300,63800,63800,63900,63800,228
|
|
20230802,090700,211128700,63800,63900,63900,63800,167
|
|
20230802,090600,200470500,63900,64000,64000,63900,165
|
|
20230802,090500,189921000,64000,63900,64000,63900,116
|
|
20230802,090400,182497500,63900,63900,64000,63800,881
|
|
20230802,090300,126187000,63900,64000,64100,63800,343
|
|
20230802,090200,104242100,64000,64100,64100,64000,178
|
|
20230802,090100,92843100,64000,63800,64100,63600,435
|
|
20230802,090000,65051900,63800,63700,63900,63600,1010
|