656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195300,6913886100,89700,89700,89700,89700,916
|
|
20230802,195200,6913886100,89700,89700,89700,89700,0
|
|
20230802,195100,6913886100,89700,89700,89700,89700,0
|
|
20230802,195000,6913886100,89700,89700,89700,89700,0
|
|
20230802,194900,6913886100,89700,89700,89700,89700,0
|
|
20230802,194800,6913886100,89700,89700,89700,89700,0
|
|
20230802,194700,6913886100,89700,89700,89700,89700,0
|
|
20230802,194600,6913886100,89700,89700,89700,89700,0
|
|
20230802,194500,6913886100,89700,89700,89700,89700,0
|
|
20230802,194400,6913886100,89700,89700,89700,89700,0
|
|
20230802,194300,6913886100,89700,89700,89700,89700,0
|
|
20230802,194200,6913886100,89700,89700,89700,89700,0
|
|
20230802,194100,6913886100,89700,89700,89700,89700,0
|
|
20230802,194000,6913886100,89700,89700,89700,89700,0
|
|
20230802,193900,6913886100,89700,89700,89700,89700,0
|
|
20230802,193800,6913886100,89700,89700,89700,89700,0
|
|
20230802,193700,6913886100,89700,89700,89700,89700,0
|
|
20230802,193600,6913886100,89700,89700,89700,89700,0
|
|
20230802,193500,6913886100,89700,89700,89700,89700,0
|
|
20230802,193400,6913886100,89700,89700,89700,89700,0
|
|
20230802,193300,6913886100,89700,89700,89700,89700,0
|
|
20230802,193200,6913886100,89700,89700,89700,89700,0
|
|
20230802,193100,6913886100,89700,89700,89700,89700,0
|
|
20230802,193000,6913886100,89700,89700,89700,89700,0
|
|
20230802,192900,6913886100,89700,89700,89700,89700,0
|
|
20230802,192800,6913886100,89700,89700,89700,89700,0
|
|
20230802,192700,6913886100,89700,89700,89700,89700,0
|
|
20230802,192600,6913886100,89700,89700,89700,89700,0
|
|
20230802,192500,6913886100,89700,89700,89700,89700,0
|
|
20230802,192400,6913886100,89700,89700,89700,89700,0
|
|
20230802,192300,6913886100,89700,89700,89700,89700,916
|
|
20230802,192200,6913886100,89700,89700,89700,89700,0
|
|
20230802,192100,6913886100,89700,89700,89700,89700,0
|
|
20230802,192000,6913886100,89700,89700,89700,89700,0
|
|
20230802,191900,6913886100,89700,89700,89700,89700,0
|
|
20230802,191800,6913886100,89700,89700,89700,89700,0
|
|
20230802,191700,6913886100,89700,89700,89700,89700,0
|
|
20230802,191600,6913886100,89700,89700,89700,89700,0
|
|
20230802,191500,6913886100,89700,89700,89700,89700,0
|
|
20230802,191400,6913886100,89700,89700,89700,89700,0
|
|
20230802,191300,6913886100,89700,89700,89700,89700,0
|
|
20230802,191200,6913886100,89700,89700,89700,89700,0
|
|
20230802,191100,6913886100,89700,89700,89700,89700,0
|
|
20230802,191000,6913886100,89700,89700,89700,89700,0
|
|
20230802,190900,6913886100,89700,89700,89700,89700,0
|
|
20230802,190800,6913886100,89700,89700,89700,89700,0
|
|
20230802,190700,6913886100,89700,89700,89700,89700,0
|
|
20230802,190600,6913886100,89700,89700,89700,89700,0
|
|
20230802,190500,6913886100,89700,89700,89700,89700,0
|
|
20230802,190400,6913886100,89700,89700,89700,89700,0
|
|
20230802,190300,6913886100,89700,89700,89700,89700,0
|
|
20230802,190200,6913886100,89700,89700,89700,89700,0
|
|
20230802,190100,6913886100,89700,89700,89700,89700,0
|
|
20230802,190000,6913886100,89700,89700,89700,89700,0
|
|
20230802,185900,6913886100,89700,89700,89700,89700,0
|
|
20230802,185800,6913886100,89700,89700,89700,89700,0
|
|
20230802,185700,6913886100,89700,89700,89700,89700,0
|
|
20230802,185600,6913886100,89700,89700,89700,89700,0
|
|
20230802,185500,6913886100,89700,89700,89700,89700,0
|
|
20230802,185400,6913886100,89700,89700,89700,89700,0
|
|
20230802,185300,6913886100,89700,89700,89700,89700,916
|
|
20230802,185200,6913886100,89700,89700,89700,89700,0
|
|
20230802,185100,6913886100,89700,89700,89700,89700,0
|
|
20230802,185000,6913886100,89700,89700,89700,89700,0
|
|
20230802,184900,6913886100,89700,89700,89700,89700,0
|
|
20230802,184800,6913886100,89700,89700,89700,89700,0
|
|
20230802,184700,6913886100,89700,89700,89700,89700,0
|
|
20230802,184600,6913886100,89700,89700,89700,89700,0
|
|
20230802,184500,6913886100,89700,89700,89700,89700,0
|
|
20230802,184400,6913886100,89700,89700,89700,89700,0
|
|
20230802,184300,6913886100,89700,89700,89700,89700,0
|
|
20230802,184200,6913886100,89700,89700,89700,89700,0
|
|
20230802,184100,6913886100,89700,89700,89700,89700,0
|
|
20230802,184000,6913886100,89700,89700,89700,89700,0
|
|
20230802,183900,6913886100,89700,89700,89700,89700,0
|
|
20230802,183800,6913886100,89700,89700,89700,89700,0
|
|
20230802,183700,6913886100,89700,89700,89700,89700,0
|
|
20230802,183600,6913886100,89700,89700,89700,89700,0
|
|
20230802,183500,6913886100,89700,89700,89700,89700,0
|
|
20230802,183400,6913886100,89700,89700,89700,89700,0
|
|
20230802,183300,6913886100,89700,89700,89700,89700,0
|
|
20230802,183200,6913886100,89700,89700,89700,89700,0
|
|
20230802,183100,6913886100,89700,89700,89700,89700,0
|
|
20230802,183000,6913886100,89700,89700,89700,89700,0
|
|
20230802,182900,6913886100,89700,89700,89700,89700,0
|
|
20230802,182800,6913886100,89700,89700,89700,89700,0
|
|
20230802,182700,6913886100,89700,89700,89700,89700,0
|
|
20230802,182600,6913886100,89700,89700,89700,89700,0
|
|
20230802,182500,6913886100,89700,89700,89700,89700,0
|
|
20230802,182400,6913886100,89700,89700,89700,89700,0
|
|
20230802,182300,6913886100,89700,89700,89700,89700,916
|
|
20230802,182200,6913886100,89700,89700,89700,89700,0
|
|
20230802,182100,6913886100,89700,89700,89700,89700,0
|
|
20230802,182000,6913886100,89700,89700,89700,89700,0
|
|
20230802,181900,6913886100,89700,89700,89700,89700,0
|
|
20230802,181800,6913886100,89700,89700,89700,89700,0
|
|
20230802,181700,6913886100,89700,89700,89700,89700,0
|
|
20230802,181600,6913886100,89700,89700,89700,89700,0
|
|
20230802,181500,6913886100,89700,89700,89700,89700,0
|
|
20230802,181400,6913886100,89700,89700,89700,89700,0
|
|
20230802,181300,6913886100,89700,89700,89700,89700,0
|
|
20230802,181200,6913886100,89700,89700,89700,89700,0
|
|
20230802,181100,6913886100,89700,89700,89700,89700,0
|
|
20230802,181000,6913886100,89700,89700,89700,89700,0
|
|
20230802,180900,6913886100,89700,89700,89700,89700,0
|
|
20230802,180800,6913886100,89700,89700,89700,89700,0
|
|
20230802,180700,6913886100,89700,89700,89700,89700,0
|
|
20230802,180600,6913886100,89700,89700,89700,89700,0
|
|
20230802,180500,6913886100,89700,89700,89700,89700,0
|
|
20230802,180400,6913886100,89700,89700,89700,89700,0
|
|
20230802,180300,6913886100,89700,89700,89700,89700,0
|
|
20230802,180200,6913886100,89700,89700,89700,89700,0
|
|
20230802,180100,6913886100,89700,89700,89700,89700,0
|
|
20230802,180000,6913886100,89700,89700,89700,89700,0
|
|
20230802,175900,6913886100,89700,89700,89700,89700,0
|
|
20230802,175800,6913886100,89700,89700,89700,89700,0
|
|
20230802,175700,6913886100,89700,89700,89700,89700,0
|
|
20230802,175600,6913886100,89700,89700,89700,89700,0
|
|
20230802,175500,6913886100,89700,89700,89700,89700,0
|
|
20230802,175400,6913886100,89700,89700,89700,89700,0
|
|
20230802,175300,6913886100,89700,89700,89700,89700,916
|
|
20230802,175200,6913886100,89700,89700,89700,89700,0
|
|
20230802,175100,6913886100,89700,89700,89700,89700,0
|
|
20230802,175000,6913886100,89700,89700,89700,89700,0
|
|
20230802,174900,6913886100,89700,89700,89700,89700,0
|
|
20230802,174800,6913886100,89700,89700,89700,89700,0
|
|
20230802,174700,6913886100,89700,89700,89700,89700,0
|
|
20230802,174600,6913886100,89700,89700,89700,89700,0
|
|
20230802,174500,6913886100,89700,89700,89700,89700,0
|
|
20230802,174400,6913886100,89700,89700,89700,89700,0
|
|
20230802,174300,6913886100,89700,89700,89700,89700,0
|
|
20230802,174200,6913886100,89700,89700,89700,89700,0
|
|
20230802,174100,6913886100,89700,89700,89700,89700,0
|
|
20230802,174000,6913886100,89700,89700,89700,89700,0
|
|
20230802,173900,6913886100,89700,89700,89700,89700,0
|
|
20230802,173800,6913886100,89700,89700,89700,89700,0
|
|
20230802,173700,6913886100,89700,89700,89700,89700,0
|
|
20230802,173600,6913886100,89700,89700,89700,89700,0
|
|
20230802,173500,6913886100,89700,89700,89700,89700,0
|
|
20230802,173400,6913886100,89700,89700,89700,89700,0
|
|
20230802,173300,6913886100,89700,89700,89700,89700,0
|
|
20230802,173200,6913886100,89700,89700,89700,89700,0
|
|
20230802,173100,6913886100,89700,89700,89700,89700,0
|
|
20230802,173000,6913886100,89700,89700,89700,89700,0
|
|
20230802,172900,6913886100,89700,89700,89700,89700,0
|
|
20230802,172800,6913886100,89700,89700,89700,89700,0
|
|
20230802,172700,6913886100,89700,89700,89700,89700,0
|
|
20230802,172600,6913886100,89700,89700,89700,89700,0
|
|
20230802,172500,6913886100,89700,89700,89700,89700,0
|
|
20230802,172400,6913886100,89700,89700,89700,89700,0
|
|
20230802,172300,6913886100,89700,89700,89700,89700,916
|
|
20230802,172200,6913886100,89700,89700,89700,89700,0
|
|
20230802,172100,6913886100,89700,89700,89700,89700,0
|
|
20230802,172000,6913886100,89700,89700,89700,89700,0
|
|
20230802,171900,6913886100,89700,89700,89700,89700,0
|
|
20230802,171800,6913886100,89700,89700,89700,89700,0
|
|
20230802,171700,6913886100,89700,89700,89700,89700,0
|
|
20230802,171600,6913886100,89700,89700,89700,89700,0
|
|
20230802,171500,6913886100,89700,89700,89700,89700,0
|
|
20230802,171400,6913886100,89700,89700,89700,89700,0
|
|
20230802,171300,6913886100,89700,89700,89700,89700,0
|
|
20230802,171200,6913886100,89700,89700,89700,89700,0
|
|
20230802,171100,6913886100,89700,89700,89700,89700,0
|
|
20230802,171000,6913886100,89700,89700,89700,89700,0
|
|
20230802,170900,6913886100,89700,89700,89700,89700,0
|
|
20230802,170800,6913886100,89700,89700,89700,89700,0
|
|
20230802,170700,6913886100,89700,89700,89700,89700,0
|
|
20230802,170600,6913886100,89700,89700,89700,89700,0
|
|
20230802,170500,6913886100,89700,89700,89700,89700,0
|
|
20230802,170400,6913886100,89700,89700,89700,89700,0
|
|
20230802,170300,6913886100,89700,89700,89700,89700,0
|
|
20230802,170200,6913886100,89700,89700,89700,89700,0
|
|
20230802,170100,6913886100,89700,89700,89700,89700,0
|
|
20230802,170000,6913886100,89700,89700,89700,89700,0
|
|
20230802,165900,6913886100,89700,89700,89700,89700,0
|
|
20230802,165800,6913886100,89700,89700,89700,89700,0
|
|
20230802,165700,6913886100,89700,89700,89700,89700,0
|
|
20230802,165600,6913886100,89700,89700,89700,89700,0
|
|
20230802,165500,6913886100,89700,89700,89700,89700,0
|
|
20230802,165400,6913886100,89700,89700,89700,89700,0
|
|
20230802,165300,6913886100,89700,89700,89700,89700,916
|
|
20230802,165200,6913886100,89700,89700,89700,89700,0
|
|
20230802,165100,6913886100,89700,89700,89700,89700,0
|
|
20230802,165000,6913886100,89700,89700,89700,89700,0
|
|
20230802,164900,6913886100,89700,89700,89700,89700,0
|
|
20230802,164800,6913886100,89700,89700,89700,89700,0
|
|
20230802,164700,6913886100,89700,89700,89700,89700,0
|
|
20230802,164600,6913886100,89700,89700,89700,89700,0
|
|
20230802,164500,6913886100,89700,89700,89700,89700,0
|
|
20230802,164400,6913886100,89700,89700,89700,89700,0
|
|
20230802,164300,6913886100,89700,89700,89700,89700,0
|
|
20230802,164200,6913886100,89700,89700,89700,89700,0
|
|
20230802,164100,6913886100,89700,89700,89700,89700,0
|
|
20230802,164000,6913886100,89700,89700,89700,89700,0
|
|
20230802,163900,6913886100,89700,89700,89700,89700,0
|
|
20230802,163800,6913886100,89700,89700,89700,89700,0
|
|
20230802,163700,6913886100,89700,89700,89700,89700,0
|
|
20230802,163600,6913886100,89700,89700,89700,89700,0
|
|
20230802,163500,6913886100,89700,89700,89700,89700,0
|
|
20230802,163400,6913886100,89700,89700,89700,89700,0
|
|
20230802,163300,6913886100,89700,89700,89700,89700,0
|
|
20230802,163200,6913886100,89700,89700,89700,89700,0
|
|
20230802,163100,6913886100,89700,89700,89700,89700,0
|
|
20230802,163000,6913886100,89700,89700,89700,89700,0
|
|
20230802,162900,6913886100,89700,89700,89700,89700,0
|
|
20230802,162800,6913886100,89700,89700,89700,89700,0
|
|
20230802,162700,6913886100,89700,89700,89700,89700,0
|
|
20230802,162600,6913886100,89700,89700,89700,89700,0
|
|
20230802,162500,6913886100,89700,89700,89700,89700,0
|
|
20230802,162400,6913886100,89700,89700,89700,89700,0
|
|
20230802,162300,6913886100,89700,89700,89700,89700,916
|
|
20230802,162200,6913886100,89700,89700,89700,89700,0
|
|
20230802,162100,6913886100,89700,89700,89700,89700,0
|
|
20230802,162000,6913886100,89700,89700,89700,89700,0
|
|
20230802,161900,6913886100,89700,89700,89700,89700,0
|
|
20230802,161800,6913886100,89700,89700,89700,89700,0
|
|
20230802,161700,6913886100,89700,89700,89700,89700,0
|
|
20230802,161600,6913886100,89700,89700,89700,89700,0
|
|
20230802,161500,6913886100,89700,89700,89700,89700,0
|
|
20230802,161400,6913886100,89700,89700,89700,89700,0
|
|
20230802,161300,6913886100,89700,89700,89700,89700,0
|
|
20230802,161200,6913886100,89700,89700,89700,89700,0
|
|
20230802,161100,6913886100,89700,89700,89700,89700,0
|
|
20230802,161000,6913886100,89700,89700,89700,89700,0
|
|
20230802,160900,6913886100,89700,89700,89700,89700,0
|
|
20230802,160800,6913886100,89700,89700,89700,89700,0
|
|
20230802,160700,6913886100,89700,89700,89700,89700,0
|
|
20230802,160600,6913886100,89700,89700,89700,89700,0
|
|
20230802,160500,6913886100,89700,89700,89700,89700,0
|
|
20230802,160400,6913886100,89700,89700,89700,89700,0
|
|
20230802,160300,6913886100,89700,89700,89700,89700,0
|
|
20230802,160200,6913886100,89700,89700,89700,89700,0
|
|
20230802,160100,6913886100,89700,89700,89700,89700,0
|
|
20230802,160000,6913886100,89700,89700,89700,89700,0
|
|
20230802,155900,6913886100,89700,89700,89700,89700,0
|
|
20230802,155800,6913886100,89700,89700,89700,89700,0
|
|
20230802,155700,6913886100,89700,89700,89700,89700,0
|
|
20230802,155600,6913886100,89700,89700,89700,89700,0
|
|
20230802,155500,6913886100,89700,89700,89700,89700,0
|
|
20230802,155400,6913886100,89700,89700,89700,89700,0
|
|
20230802,155300,6913886100,89700,89700,89700,89700,916
|
|
20230802,155200,6913886100,89700,89700,89700,89700,0
|
|
20230802,155100,6913886100,89700,89700,89700,89700,0
|
|
20230802,155000,6913886100,89700,89700,89700,89700,0
|
|
20230802,154900,6913886100,89700,89700,89700,89700,0
|
|
20230802,154800,6913886100,89700,89700,89700,89700,0
|
|
20230802,154700,6913886100,89700,89700,89700,89700,0
|
|
20230802,154600,6913886100,89700,89700,89700,89700,0
|
|
20230802,154500,6913886100,89700,89700,89700,89700,0
|
|
20230802,154400,6913886100,89700,89700,89700,89700,0
|
|
20230802,154300,6913886100,89700,89700,89700,89700,0
|
|
20230802,154200,6913886100,89700,89700,89700,89700,0
|
|
20230802,154100,6913886100,89700,89700,89700,89700,0
|
|
20230802,154000,6913886100,89700,89700,89700,89700,0
|
|
20230802,153900,6913886100,89700,89700,89700,89700,0
|
|
20230802,153800,6913886100,89700,89700,89700,89700,0
|
|
20230802,153700,6913886100,89700,89700,89700,89700,0
|
|
20230802,153600,6913886100,89700,89700,89700,89700,0
|
|
20230802,153500,6913886100,89700,89700,89700,89700,0
|
|
20230802,153400,6913886100,89700,89700,89700,89700,0
|
|
20230802,153300,6913886100,89700,89700,89700,89700,0
|
|
20230802,153200,6913886100,89700,89700,89700,89700,0
|
|
20230802,153100,6913886100,89700,89700,89700,89700,0
|
|
20230802,153000,6913886100,89700,89700,89700,89700,916
|
|
20230802,152900,6831720900,89900,89900,89900,89900,0
|
|
20230802,152800,6831720900,89900,89900,89900,89900,0
|
|
20230802,152700,6831720900,89900,89900,89900,89900,0
|
|
20230802,152600,6831720900,89900,89900,89900,89900,0
|
|
20230802,152500,6831720900,89900,89900,89900,89900,0
|
|
20230802,152400,6831720900,89900,89900,89900,89900,0
|
|
20230802,152300,6831720900,89900,89900,89900,89900,0
|
|
20230802,152200,6831720900,89900,89900,89900,89900,0
|
|
20230802,152100,6831720900,89900,89900,89900,89900,0
|
|
20230802,152000,6831720900,89900,89900,89900,89900,0
|
|
20230802,151900,6831720900,89900,89800,89900,89700,170
|
|
20230802,151800,6816469000,89800,89800,89900,89800,369
|
|
20230802,151700,6783331600,89900,89800,89900,89800,221
|
|
20230802,151600,6763472100,89900,89900,89900,89800,89
|
|
20230802,151500,6755472000,89900,89900,89900,89800,115
|
|
20230802,151400,6745140200,89800,89800,89800,89800,105
|
|
20230802,151300,6735711200,89900,89900,89900,89900,356
|
|
20230802,151200,6703706800,89900,90100,90100,89900,375
|
|
20230802,151100,6669977200,90200,90000,90200,90000,220
|
|
20230802,151000,6650175300,89900,89900,90000,89900,67
|
|
20230802,150900,6644147500,90000,90000,90000,90000,12
|
|
20230802,150800,6643067500,89900,90000,90000,89900,87
|
|
20230802,150700,6635239500,90000,90000,90000,89900,101
|
|
20230802,150600,6626150000,90000,90200,90200,90000,111
|
|
20230802,150500,6616159400,90300,90200,90300,90200,12
|
|
20230802,150400,6615076900,90200,90000,90200,89900,65
|
|
20230802,150300,6609227600,89900,90000,90000,89900,71
|
|
20230802,150200,6602839600,90000,90000,90000,90000,603
|
|
20230802,150100,6548569600,90000,90000,90000,90000,46
|
|
20230802,150000,6544429600,90000,90200,90200,90000,63
|
|
20230802,145900,6538759000,90000,90000,90200,90000,13
|
|
20230802,145800,6537587000,90000,90000,90200,90000,51
|
|
20230802,145700,6532993200,90000,90000,90300,90000,19
|
|
20230802,145600,6531282900,89900,90100,90400,89900,373
|
|
20230802,145500,6497628700,90000,90000,90100,89900,42
|
|
20230802,145400,6493847800,89900,90000,90000,89900,23
|
|
20230802,145300,6491778500,89900,89900,90000,89800,66
|
|
20230802,145200,6485845100,89800,89800,89800,89800,82
|
|
20230802,145100,6478481500,89800,89900,89900,89800,188
|
|
20230802,145000,6461587500,89900,90000,90000,89900,391
|
|
20230802,144900,6426408900,90000,90100,90100,90000,54
|
|
20230802,144800,6421546900,90100,90100,90100,89900,176
|
|
20230802,144700,6405700500,90200,90100,90200,90100,86
|
|
20230802,144600,6397943400,90100,90100,90300,90100,18
|
|
20230802,144500,6396319400,90000,90200,90200,89900,302
|
|
20230802,144400,6369134500,90200,90000,90200,90000,11
|
|
20230802,144300,6368143300,90000,90000,90000,89900,364
|
|
20230802,144200,6335383400,90000,89800,90000,89800,10
|
|
20230802,144100,6334483700,89800,89800,89800,89800,12
|
|
20230802,144000,6333406100,89800,89900,89900,89800,150
|
|
20230802,143900,6319933200,89800,89900,89900,89800,306
|
|
20230802,143800,6292424000,89800,90000,90000,89800,158
|
|
20230802,143700,6278219800,89900,89900,89900,89900,100
|
|
20230802,143600,6269229800,89900,89900,89900,89900,13
|
|
20230802,143500,6268061100,89900,89900,90000,89900,114
|
|
20230802,143400,6257812400,90000,90000,90000,90000,5
|
|
20230802,143300,6257362400,90000,90000,90000,90000,0
|
|
20230802,143200,6257362400,90000,90100,90100,90000,130
|
|
20230802,143100,6245660300,90000,90000,90000,90000,21
|
|
20230802,143000,6243770300,90000,90000,90000,90000,16
|
|
20230802,142900,6242330300,90000,89800,90000,89800,70
|
|
20230802,142800,6236043500,89800,90000,90000,89800,884
|
|
20230802,142700,6156649300,90000,89900,90000,89900,30
|
|
20230802,142600,6153951300,89900,89900,89900,89900,9
|
|
20230802,142500,6153142200,89900,89900,89900,89900,39
|
|
20230802,142400,6149636100,89900,89900,89900,89900,38
|
|
20230802,142300,6146219900,89800,89900,89900,89800,39
|
|
20230802,142200,6142714900,89900,90000,90000,89900,27
|
|
20230802,142100,6140287500,90100,89900,90100,89900,27
|
|
20230802,142000,6137855000,89900,89900,89900,89900,27
|
|
20230802,141900,6135427700,90100,89900,90100,89900,21
|
|
20230802,141800,6133539600,90000,90000,90100,90000,8
|
|
20230802,141700,6132819500,90000,90000,90000,90000,14
|
|
20230802,141600,6131559500,90000,90100,90100,90000,53
|
|
20230802,141500,6126789300,90000,90000,90000,90000,1
|
|
20230802,141400,6126699300,90000,90100,90100,90000,18
|
|
20230802,141300,6125077800,90100,90100,90100,90100,26
|
|
20230802,141200,6122735200,90100,90100,90100,90100,8
|
|
20230802,141100,6122014400,90100,90100,90100,90100,2
|
|
20230802,141000,6121834200,90100,90100,90100,90100,7
|
|
20230802,140900,6121203500,90100,90000,90100,90000,34
|
|
20230802,140800,6118143000,90000,90000,90000,90000,21
|
|
20230802,140700,6116253000,90200,90200,90200,90200,0
|
|
20230802,140600,6116253000,90200,90200,90300,90200,15
|
|
20230802,140500,6114899700,90200,90000,90200,90000,16
|
|
20230802,140400,6113457700,90000,90000,90000,90000,16
|
|
20230802,140300,6112017700,90000,90000,90000,90000,43
|
|
20230802,140200,6108147700,90000,90000,90000,90000,50
|
|
20230802,140100,6103647700,90000,90000,90000,90000,0
|
|
20230802,140000,6103647700,90000,90000,90000,90000,9
|
|
20230802,135900,6102837700,90000,89800,90000,89800,32
|
|
20230802,135800,6099959700,90000,90000,90000,90000,176
|
|
20230802,135700,6084119700,90000,90000,90000,89900,224
|
|
20230802,135600,6063977300,90000,90100,90200,90000,37
|
|
20230802,135500,6060642200,90200,90200,90400,90200,39
|
|
20230802,135400,6057123800,90200,90000,90200,90000,182
|
|
20230802,135300,6040737800,89900,89700,89900,89700,113
|
|
20230802,135200,6030594500,89700,89600,89700,89600,57
|
|
20230802,135100,6025486800,89700,89700,89700,89600,42
|
|
20230802,135000,6021723300,89700,89700,89700,89500,31
|
|
20230802,134900,6018942800,89500,89400,89500,89400,254
|
|
20230802,134800,5996219800,89500,89600,89600,89400,371
|
|
20230802,134700,5963009700,89700,89600,89700,89600,21
|
|
20230802,134600,5961128000,89600,89600,89600,89600,127
|
|
20230802,134500,5949748800,89600,89600,89600,89600,7
|
|
20230802,134400,5949121600,89600,89600,89600,89500,25
|
|
20230802,134300,5946881700,89600,89600,89600,89500,9
|
|
20230802,134200,5946075700,89500,89500,89500,89500,40
|
|
20230802,134100,5942495700,89500,89500,89600,89500,165
|
|
20230802,134000,5927725500,89500,89900,89900,89500,1047
|
|
20230802,133900,5833889800,89800,89700,89800,89700,4
|
|
20230802,133800,5833530700,89700,89700,89700,89600,236
|
|
20230802,133700,5812369100,89800,89900,89900,89800,415
|
|
20230802,133600,5775101100,89900,89900,89900,89900,87
|
|
20230802,133500,5767279800,89900,89900,89900,89900,2
|
|
20230802,133400,5767100000,89800,89800,89800,89800,16
|
|
20230802,133300,5765663200,89800,89900,89900,89800,14
|
|
20230802,133200,5764405500,89900,89800,89900,89800,39
|
|
20230802,133100,5760901800,89800,89800,89800,89800,27
|
|
20230802,133000,5758477200,89800,89800,89900,89800,228
|
|
20230802,132900,5738002600,89800,90000,90000,89800,1597
|
|
20230802,132800,5594354500,90000,90100,90100,90000,32
|
|
20230802,132700,5591473400,90100,90000,90100,90000,68
|
|
20230802,132600,5585350100,90100,90100,90100,90000,23
|
|
20230802,132500,5583278100,90100,90000,90100,90000,31
|
|
20230802,132400,5580485100,90100,90100,90100,90100,1
|
|
20230802,132300,5580395000,90100,90100,90100,90000,180
|
|
20230802,132200,5564193800,90100,90100,90100,90100,465
|
|
20230802,132100,5522297300,90200,90100,90200,90100,46
|
|
20230802,132000,5518151700,90200,90200,90200,90200,126
|
|
20230802,131900,5506786500,90300,90300,90300,90300,18
|
|
20230802,131800,5505161100,90100,90400,90400,90100,14
|
|
20230802,131700,5503899100,90100,90100,90100,90100,1
|
|
20230802,131600,5503809000,90100,90100,90100,90100,150
|
|
20230802,131500,5490294000,90400,90200,90400,90200,45
|
|
20230802,131400,5486231900,90200,90200,90200,90200,5
|
|
20230802,131300,5485780900,90100,90100,90100,90100,24
|
|
20230802,131200,5483618500,90100,90100,90100,90100,822
|
|
20230802,131100,5409556300,90100,90200,90200,90100,82
|
|
20230802,131000,5402160500,90200,90200,90200,90100,91
|
|
20230802,130900,5393960800,90200,90200,90200,90200,57
|
|
20230802,130800,5388819400,90300,90400,90400,90100,316
|
|
20230802,130700,5360316000,90400,90200,90400,90200,86
|
|
20230802,130600,5352557800,90200,90300,90400,90200,65
|
|
20230802,130500,5346688700,90300,90400,90400,90300,105
|
|
20230802,130400,5337198700,90400,90300,90400,90300,11
|
|
20230802,130300,5336204400,90300,90300,90300,90300,25
|
|
20230802,130200,5333946900,90300,90300,90300,90300,1
|
|
20230802,130100,5333856600,90300,90300,90300,90300,1
|
|
20230802,130000,5333766300,90400,90400,90400,90400,13
|
|
20230802,125900,5332591100,90300,90300,90300,90300,0
|
|
20230802,125800,5332591100,90300,90300,90300,90300,20
|
|
20230802,125700,5330785100,90300,90200,90300,90200,178
|
|
20230802,125600,5314727500,90400,90300,90400,90200,316
|
|
20230802,125500,5286188100,90400,90400,90400,90400,14
|
|
20230802,125400,5284922500,90400,90300,90400,90300,51
|
|
20230802,125300,5280316500,90300,90300,90300,90300,5
|
|
20230802,125200,5279865000,90400,90400,90400,90300,77
|
|
20230802,125100,5272910600,90400,90500,90500,90400,417
|
|
20230802,125000,5235213600,90400,90500,90500,90400,428
|
|
20230802,124900,5196489200,90600,90600,90600,90600,1
|
|
20230802,124800,5196398600,90600,90500,90600,90500,26
|
|
20230802,124700,5194045000,90600,90700,90700,90600,46
|
|
20230802,124600,5189876400,90700,90600,90700,90600,32
|
|
20230802,124500,5186977100,90600,90600,90600,90600,13
|
|
20230802,124400,5185799300,90600,90600,90600,90600,10
|
|
20230802,124300,5184893300,90600,90600,90600,90600,8
|
|
20230802,124200,5184168500,90600,90700,90700,90500,23
|
|
20230802,124100,5182086600,90600,90600,90600,90600,36
|
|
20230802,124000,5178825000,90600,90500,90600,90500,118
|
|
20230802,123900,5168139600,90600,90600,90600,90600,26
|
|
20230802,123800,5165784000,90500,90500,90500,90500,51
|
|
20230802,123700,5161168500,90500,90500,90500,90500,1
|
|
20230802,123600,5161078000,90500,90500,90500,90500,23
|
|
20230802,123500,5158996500,90500,90600,90600,90500,11
|
|
20230802,123400,5158000900,90500,90500,90500,90500,24
|
|
20230802,123300,5155828900,90500,90500,90500,90500,1
|
|
20230802,123200,5155738400,90500,90500,90500,90300,140
|
|
20230802,123100,5143072400,90300,90500,90500,90300,101
|
|
20230802,123000,5133951900,90300,90500,90500,90300,20
|
|
20230802,122900,5132142500,90300,90300,90300,90300,10
|
|
20230802,122800,5131239500,90300,90300,90300,90300,27
|
|
20230802,122700,5128801400,90300,90300,90400,90300,47
|
|
20230802,122600,5124553700,90300,90300,90300,90300,359
|
|
20230802,122500,5092136000,90300,90300,90300,90300,164
|
|
20230802,122400,5077326800,90300,90400,90400,90300,64
|
|
20230802,122300,5071541400,90400,90400,90400,90400,56
|
|
20230802,122200,5066479000,90400,90400,90400,90400,71
|
|
20230802,122100,5060060600,90400,90400,90400,90400,57
|
|
20230802,122000,5054907800,90400,90500,90500,90400,2
|
|
20230802,121900,5054726900,90400,90400,90400,90400,0
|
|
20230802,121800,5054726900,90400,90400,90400,90400,12
|
|
20230802,121700,5053642100,90400,90400,90400,90300,25
|
|
20230802,121600,5051384300,90400,90300,90500,90300,50
|
|
20230802,121500,5046862000,90500,90300,90500,90300,5
|
|
20230802,121400,5046409900,90300,90300,90300,90300,0
|
|
20230802,121300,5046409900,90300,90400,90400,90300,12
|
|
20230802,121200,5045326100,90400,90500,90500,90300,376
|
|
20230802,121100,5011339000,90600,90600,90600,90600,146
|
|
20230802,121000,4998111400,90600,90500,90600,90500,56
|
|
20230802,120900,4993038300,90600,90500,90600,90500,19
|
|
20230802,120800,4991317400,90500,90500,90500,90500,24
|
|
20230802,120700,4989145400,90300,90300,90300,90300,3
|
|
20230802,120600,4988874500,90300,90400,90400,90300,66
|
|
20230802,120500,4982909600,90400,90500,90500,90300,13
|
|
20230802,120400,4981734400,90400,90400,90400,90400,52
|
|
20230802,120300,4977033600,90400,90400,90400,90400,56
|
|
20230802,120200,4971971200,90500,90500,90500,90500,1
|
|
20230802,120100,4971880700,90300,90500,90500,90200,517
|
|
20230802,120000,4925196800,90400,90400,90400,90300,52
|
|
20230802,115900,4920496400,90300,90300,90300,90300,3
|
|
20230802,115800,4920225500,90400,90400,90400,90400,105
|
|
20230802,115700,4910733500,90400,90300,90400,90300,320
|
|
20230802,115600,4881828700,90300,90400,90400,90300,119
|
|
20230802,115500,4871075900,90400,90500,90500,90400,6
|
|
20230802,115400,4870533200,90600,90400,90600,90400,19
|
|
20230802,115300,4868813000,90400,90400,90400,90400,30
|
|
20230802,115200,4866101000,90400,90300,90400,90300,11
|
|
20230802,115100,4865107600,90300,90300,90300,90300,0
|
|
20230802,115000,4865107600,90300,90300,90300,90300,7
|
|
20230802,114900,4864475500,90200,90400,90400,90200,75
|
|
20230802,114800,4857702300,90500,90500,90500,90300,38
|
|
20230802,114700,4854265800,90500,90500,90600,90300,24
|
|
20230802,114600,4852096100,90800,90600,90800,90300,157
|
|
20230802,114500,4837880400,90500,90500,90500,90500,33
|
|
20230802,114400,4834893900,90500,90300,90500,90300,67
|
|
20230802,114300,4828843400,90300,90300,90300,90300,59
|
|
20230802,114200,4823515700,90500,90100,90500,90100,152
|
|
20230802,114100,4809793200,90000,90100,90100,90000,309
|
|
20230802,114000,4781980900,90100,90200,90500,90000,640
|
|
20230802,113900,4724319200,90200,90300,90300,90200,125
|
|
20230802,113800,4713040500,90300,90300,90300,90300,19
|
|
20230802,113700,4711324800,90300,90300,90300,90300,126
|
|
20230802,113600,4699947000,90300,90700,90700,90300,812
|
|
20230802,113500,4626554400,90600,90900,90900,90600,78
|
|
20230802,113400,4619481300,91200,90700,91200,90700,40
|
|
20230802,113300,4615844000,90700,90700,90700,90700,6
|
|
20230802,113200,4615299800,91200,91200,91200,91200,1
|
|
20230802,113100,4615208600,91200,90700,91200,90500,304
|
|
20230802,113000,4587648600,90700,90800,90800,90700,72
|
|
20230802,112900,4581118100,90700,90900,91000,90700,146
|
|
20230802,112800,4567861300,90900,90900,90900,90900,55
|
|
20230802,112700,4562861800,90900,91200,91200,90900,76
|
|
20230802,112600,4555944000,91200,91100,91200,91000,760
|
|
20230802,112500,4486771900,91100,91200,91200,91100,23
|
|
20230802,112400,4484674800,91200,91100,91200,91100,41
|
|
20230802,112300,4480939600,91100,91000,91100,91000,225
|
|
20230802,112200,4460460500,91000,91100,91100,91000,119
|
|
20230802,112100,4449619900,91100,91200,91200,91100,229
|
|
20230802,112000,4428743200,91300,91300,91500,91300,181
|
|
20230802,111900,4412217300,91400,91400,91500,91400,78
|
|
20230802,111800,4405084700,91400,91400,91600,91400,70
|
|
20230802,111700,4398685500,91400,91500,91500,91400,35
|
|
20230802,111600,4395485500,91500,91500,91600,91500,322
|
|
20230802,111500,4366022400,91600,91600,91600,91600,483
|
|
20230802,111400,4321779600,91600,91600,91600,91600,22
|
|
20230802,111300,4319764400,91700,91700,91700,91700,140
|
|
20230802,111200,4306926400,91700,91700,91700,91600,125
|
|
20230802,111100,4295464200,91700,91700,91700,91600,146
|
|
20230802,111000,4282083500,91700,91600,91700,91600,70
|
|
20230802,110900,4275665500,91600,91600,91600,91600,134
|
|
20230802,110800,4263391100,91500,91500,91600,91500,88
|
|
20230802,110700,4255335800,91500,91500,91500,91500,47
|
|
20230802,110600,4251035300,91500,91500,91500,91500,40
|
|
20230802,110500,4247375300,91600,91600,91600,91500,53
|
|
20230802,110400,4242523000,91600,91400,91600,91400,25
|
|
20230802,110300,4240237400,91600,91500,91600,91400,91
|
|
20230802,110200,4231910200,91500,91400,91600,91400,34
|
|
20230802,110100,4228798700,91400,91500,91600,91400,56
|
|
20230802,110000,4223670800,91500,91400,91500,91200,487
|
|
20230802,105900,4179162700,91200,91400,91400,91200,265
|
|
20230802,105800,4154982500,91500,91600,91600,91300,449
|
|
20230802,105700,4113941700,91600,91700,91700,91600,117
|
|
20230802,105600,4103213300,91600,91700,91700,91600,33
|
|
20230802,105500,4100189100,91700,91600,91700,91400,372
|
|
20230802,105400,4066160800,91600,91600,91700,91500,331
|
|
20230802,105300,4035856200,91600,91700,91700,91600,661
|
|
20230802,105200,3975308300,91700,91900,91900,91700,996
|
|
20230802,105100,3883938200,91900,91900,91900,91800,35
|
|
20230802,105000,3880723400,91800,91900,91900,91800,25
|
|
20230802,104900,3878426300,91900,91900,91900,91900,98
|
|
20230802,104800,3869420100,91900,91900,91900,91900,0
|
|
20230802,104700,3869420100,91900,92000,92000,91900,178
|
|
20230802,104600,3853060100,91900,92200,92200,91900,16
|
|
20230802,104500,3851589000,92100,92100,92100,92100,20
|
|
20230802,104400,3849747000,92000,92000,92000,92000,47
|
|
20230802,104300,3845423000,92000,92000,92000,91900,114
|
|
20230802,104200,3834939000,91900,91900,92000,91900,353
|
|
20230802,104100,3802488300,91900,92000,92000,91900,564
|
|
20230802,104000,3750600900,92000,92000,92000,92000,41
|
|
20230802,103900,3746828900,92000,92100,92200,92000,240
|
|
20230802,103800,3724726500,92100,92200,92200,92100,118
|
|
20230802,103700,3713857400,92200,92200,92300,92200,350
|
|
20230802,103600,3681573300,92200,92200,92300,92200,61
|
|
20230802,103500,3675948900,92300,92200,92300,92200,251
|
|
20230802,103400,3652785700,92200,92200,92300,92100,116
|
|
20230802,103300,3642090100,92300,92400,92400,92300,108
|
|
20230802,103200,3632115000,92400,92500,92500,92300,23
|
|
20230802,103100,3629989000,92500,92600,92600,92500,2
|
|
20230802,103000,3629803900,92600,92600,92600,92200,174
|
|
20230802,102900,3613730300,92500,92400,92500,92300,46
|
|
20230802,102800,3609480700,92300,92500,92500,92300,5
|
|
20230802,102700,3609018800,92300,92400,92500,92300,54
|
|
20230802,102600,3604030400,92300,92300,92500,92300,1022
|
|
20230802,102500,3509664200,92300,92300,92300,92200,36
|
|
20230802,102400,3506341700,92200,92200,92300,92200,11
|
|
20230802,102300,3505327400,92200,92300,92300,92200,175
|
|
20230802,102200,3489191900,92300,92300,92300,92200,142
|
|
20230802,102100,3476094000,92200,92300,92300,92200,255
|
|
20230802,102000,3452575200,92300,92600,92600,92300,489
|
|
20230802,101900,3407369100,92500,92700,92800,92500,216
|
|
20230802,101800,3387346000,92600,92700,92700,92600,22
|
|
20230802,101700,3385308700,92700,92600,92700,92600,108
|
|
20230802,101600,3375307700,92600,92700,92700,92600,48
|
|
20230802,101500,3370860800,92600,92700,92700,92600,17
|
|
20230802,101400,3369285000,92800,92700,92800,92700,23
|
|
20230802,101300,3367152700,92500,92700,92800,92500,113
|
|
20230802,101200,3356680300,92700,92700,92700,92500,6
|
|
20230802,101100,3356124300,92500,92500,92500,92300,48
|
|
20230802,101000,3351687900,92500,92500,92500,92300,477
|
|
20230802,100900,3307648100,92900,92900,92900,92300,612
|
|
20230802,100800,3251006600,92900,92900,92900,92900,73
|
|
20230802,100700,3244224900,92900,93000,93000,92900,57
|
|
20230802,100600,3238927500,93000,93000,93000,93000,202
|
|
20230802,100500,3220141500,93200,93200,93300,93000,432
|
|
20230802,100400,3179915100,93200,93200,93300,93200,71
|
|
20230802,100300,3173295600,93300,93200,93300,93200,8
|
|
20230802,100200,3172549700,93200,93100,93200,93000,314
|
|
20230802,100100,3143298700,93100,93200,93200,93100,400
|
|
20230802,100000,3106033800,93200,93500,93500,93200,572
|
|
20230802,095900,3052622400,93500,93400,93500,93400,78
|
|
20230802,095800,3045333100,93400,93400,93500,93400,126
|
|
20230802,095700,3033564200,93400,93400,93500,93400,76
|
|
20230802,095600,3026462700,93500,93500,93500,93400,530
|
|
20230802,095500,2976949400,93600,93800,93800,93400,453
|
|
20230802,095400,2934551400,93800,94100,94100,93800,194
|
|
20230802,095300,2916318500,94100,93600,94100,93600,598
|
|
20230802,095200,2860145500,93500,94000,94000,93500,148
|
|
20230802,095100,2846292700,94000,94000,94000,93700,430
|
|
20230802,095000,2805879500,94000,93500,94000,93500,527
|
|
20230802,094900,2756416600,93500,93200,93500,93100,78
|
|
20230802,094800,2749132300,93200,93000,93200,93000,787
|
|
20230802,094700,2675845900,93000,93200,93200,93000,535
|
|
20230802,094600,2626079600,93300,93500,93500,93200,162
|
|
20230802,094500,2610961800,93300,93800,94000,93300,1567
|
|
20230802,094400,2464103100,93800,94400,94400,93700,1080
|
|
20230802,094300,2362705200,94200,94200,94600,94000,3022
|
|
20230802,094200,2077574100,94300,93400,94300,93400,2706
|
|
20230802,094100,1823263200,93400,92700,93400,92700,2005
|
|
20230802,094000,1636648100,92700,92600,92700,92300,1200
|
|
20230802,093900,1525570800,92600,92300,92600,92200,831
|
|
20230802,093800,1448783600,92200,92200,92300,92200,34
|
|
20230802,093700,1445646600,92300,92300,92300,92200,75
|
|
20230802,093600,1438725000,92300,92100,92300,92100,884
|
|
20230802,093500,1357195200,92100,91900,92100,91900,786
|
|
20230802,093400,1284884700,91900,92000,92200,91900,684
|
|
20230802,093300,1221957400,92000,91900,92000,91900,57
|
|
20230802,093200,1216713500,92000,92000,92200,92000,1038
|
|
20230802,093100,1121217300,92000,92200,92200,92000,162
|
|
20230802,093000,1106292100,92200,92200,92200,92000,51
|
|
20230802,092900,1101593600,92000,92100,92100,92000,26
|
|
20230802,092800,1099199600,92000,92000,92000,92000,92
|
|
20230802,092700,1090735600,92000,92200,92200,92000,199
|
|
20230802,092600,1072406000,92300,92200,92300,92100,146
|
|
20230802,092500,1058944800,92200,92200,92300,92200,325
|
|
20230802,092400,1028967300,92200,91700,92300,91600,2161
|
|
20230802,092300,829945200,91700,91700,91800,91700,103
|
|
20230802,092200,820500000,91700,91900,91900,91600,289
|
|
20230802,092100,794011100,92000,91800,92100,91600,133
|
|
20230802,092000,781795200,91800,92000,92100,91800,638
|
|
20230802,091900,723090700,92000,92100,92100,92000,53
|
|
20230802,091800,718212300,92100,92100,92100,91900,105
|
|
20230802,091700,708552200,92200,91800,92200,91800,260
|
|
20230802,091600,684669900,91800,92000,92200,91800,974
|
|
20230802,091500,595048400,92000,92200,92300,91900,411
|
|
20230802,091400,557183600,92200,91800,92200,91800,316
|
|
20230802,091300,528102300,91700,91600,91800,91600,208
|
|
20230802,091200,509028800,91600,91300,91600,91300,88
|
|
20230802,091100,500994100,91300,92000,92000,91300,191
|
|
20230802,091000,483434500,92000,91800,92000,91800,355
|
|
20230802,090900,450812700,91300,91300,91800,91300,567
|
|
20230802,090800,398931700,91300,91400,91400,91300,247
|
|
20230802,090700,376372200,91500,91400,91500,91400,213
|
|
20230802,090600,356885900,91500,91400,91600,91400,415
|
|
20230802,090500,318886300,91300,91400,91600,91200,949
|
|
20230802,090400,232099000,91400,91500,91600,91400,284
|
|
20230802,090300,206127200,91400,91300,91600,91300,347
|
|
20230802,090200,174417000,91100,90700,91200,90700,521
|
|
20230802,090100,127037000,90900,90300,91000,90300,430
|
|
20230802,090000,88049200,90300,91000,91000,90300,957
|