584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184100,9536861700,64800,64800,64800,64800,6033
|
|
20230802,184000,9536861700,64800,64800,64800,64800,0
|
|
20230802,183900,9536861700,64800,64800,64800,64800,0
|
|
20230802,183800,9536861700,64800,64800,64800,64800,0
|
|
20230802,183700,9536861700,64800,64800,64800,64800,0
|
|
20230802,183600,9536861700,64800,64800,64800,64800,0
|
|
20230802,183500,9536861700,64800,64800,64800,64800,0
|
|
20230802,183400,9536861700,64800,64800,64800,64800,0
|
|
20230802,183300,9536861700,64800,64800,64800,64800,0
|
|
20230802,183200,9536861700,64800,64800,64800,64800,0
|
|
20230802,183100,9536861700,64800,64800,64800,64800,0
|
|
20230802,183000,9536861700,64800,64800,64800,64800,0
|
|
20230802,182900,9536861700,64800,64800,64800,64800,0
|
|
20230802,182800,9536861700,64800,64800,64800,64800,0
|
|
20230802,182700,9536861700,64800,64800,64800,64800,0
|
|
20230802,182600,9536861700,64800,64800,64800,64800,0
|
|
20230802,182500,9536861700,64800,64800,64800,64800,0
|
|
20230802,182400,9536861700,64800,64800,64800,64800,0
|
|
20230802,182300,9536861700,64800,64800,64800,64800,0
|
|
20230802,182200,9536861700,64800,64800,64800,64800,0
|
|
20230802,182100,9536861700,64800,64800,64800,64800,0
|
|
20230802,182000,9536861700,64800,64800,64800,64800,0
|
|
20230802,181900,9536861700,64800,64800,64800,64800,0
|
|
20230802,181800,9536861700,64800,64800,64800,64800,0
|
|
20230802,181700,9536861700,64800,64800,64800,64800,0
|
|
20230802,181600,9536861700,64800,64800,64800,64800,0
|
|
20230802,181500,9536861700,64800,64800,64800,64800,0
|
|
20230802,181400,9536861700,64800,64800,64800,64800,0
|
|
20230802,181300,9536861700,64800,64800,64800,64800,0
|
|
20230802,181200,9536861700,64800,64800,64800,64800,0
|
|
20230802,181100,9536861700,64800,64800,64800,64800,6033
|
|
20230802,181000,9536861700,64800,64800,64800,64800,0
|
|
20230802,180900,9536861700,64800,64800,64800,64800,0
|
|
20230802,180800,9536861700,64800,64800,64800,64800,0
|
|
20230802,180700,9536861700,64800,64800,64800,64800,0
|
|
20230802,180600,9536861700,64800,64800,64800,64800,0
|
|
20230802,180500,9536861700,64800,64800,64800,64800,0
|
|
20230802,180400,9536861700,64800,64800,64800,64800,0
|
|
20230802,180300,9536861700,64800,64800,64800,64800,0
|
|
20230802,180200,9536861700,64800,64800,64800,64800,0
|
|
20230802,180100,9536861700,64800,64800,64800,64800,0
|
|
20230802,180000,9536861700,64800,64800,64800,64800,0
|
|
20230802,175900,9536861700,64800,64800,64800,64800,0
|
|
20230802,175800,9536861700,64800,64800,64800,64800,0
|
|
20230802,175700,9536861700,64800,64800,64800,64800,0
|
|
20230802,175600,9536861700,64800,64800,64800,64800,0
|
|
20230802,175500,9536861700,64800,64800,64800,64800,0
|
|
20230802,175400,9536861700,64800,64800,64800,64800,0
|
|
20230802,175300,9536861700,64800,64800,64800,64800,0
|
|
20230802,175200,9536861700,64800,64800,64800,64800,0
|
|
20230802,175100,9536861700,64800,64800,64800,64800,0
|
|
20230802,175000,9536861700,64800,64800,64800,64800,0
|
|
20230802,174900,9536861700,64800,64800,64800,64800,0
|
|
20230802,174800,9536861700,64800,64800,64800,64800,0
|
|
20230802,174700,9536861700,64800,64800,64800,64800,0
|
|
20230802,174600,9536861700,64800,64800,64800,64800,0
|
|
20230802,174500,9536861700,64800,64800,64800,64800,0
|
|
20230802,174400,9536861700,64800,64800,64800,64800,0
|
|
20230802,174300,9536861700,64800,64800,64800,64800,0
|
|
20230802,174200,9536861700,64800,64800,64800,64800,0
|
|
20230802,174100,9536861700,64800,64800,64800,64800,6033
|
|
20230802,174000,9536861700,64800,64800,64800,64800,0
|
|
20230802,173900,9536861700,64800,64800,64800,64800,0
|
|
20230802,173800,9536861700,64800,64800,64800,64800,0
|
|
20230802,173700,9536861700,64800,64800,64800,64800,0
|
|
20230802,173600,9536861700,64800,64800,64800,64800,0
|
|
20230802,173500,9536861700,64800,64800,64800,64800,0
|
|
20230802,173400,9536861700,64800,64800,64800,64800,0
|
|
20230802,173300,9536861700,64800,64800,64800,64800,0
|
|
20230802,173200,9536861700,64800,64800,64800,64800,0
|
|
20230802,173100,9536861700,64800,64800,64800,64800,0
|
|
20230802,173000,9536861700,64800,64800,64800,64800,0
|
|
20230802,172900,9536861700,64800,64800,64800,64800,0
|
|
20230802,172800,9536861700,64800,64800,64800,64800,0
|
|
20230802,172700,9536861700,64800,64800,64800,64800,0
|
|
20230802,172600,9536861700,64800,64800,64800,64800,0
|
|
20230802,172500,9536861700,64800,64800,64800,64800,0
|
|
20230802,172400,9536861700,64800,64800,64800,64800,0
|
|
20230802,172300,9536861700,64800,64800,64800,64800,0
|
|
20230802,172200,9536861700,64800,64800,64800,64800,0
|
|
20230802,172100,9536861700,64800,64800,64800,64800,0
|
|
20230802,172000,9536861700,64800,64800,64800,64800,0
|
|
20230802,171900,9536861700,64800,64800,64800,64800,0
|
|
20230802,171800,9536861700,64800,64800,64800,64800,0
|
|
20230802,171700,9536861700,64800,64800,64800,64800,0
|
|
20230802,171600,9536861700,64800,64800,64800,64800,0
|
|
20230802,171500,9536861700,64800,64800,64800,64800,0
|
|
20230802,171400,9536861700,64800,64800,64800,64800,0
|
|
20230802,171300,9536861700,64800,64800,64800,64800,0
|
|
20230802,171200,9536861700,64800,64800,64800,64800,0
|
|
20230802,171100,9536861700,64800,64800,64800,64800,6033
|
|
20230802,171000,9536861700,64800,64800,64800,64800,0
|
|
20230802,170900,9536861700,64800,64800,64800,64800,0
|
|
20230802,170800,9536861700,64800,64800,64800,64800,0
|
|
20230802,170700,9536861700,64800,64800,64800,64800,0
|
|
20230802,170600,9536861700,64800,64800,64800,64800,0
|
|
20230802,170500,9536861700,64800,64800,64800,64800,0
|
|
20230802,170400,9536861700,64800,64800,64800,64800,0
|
|
20230802,170300,9536861700,64800,64800,64800,64800,0
|
|
20230802,170200,9536861700,64800,64800,64800,64800,0
|
|
20230802,170100,9536861700,64800,64800,64800,64800,0
|
|
20230802,170000,9536861700,64800,64800,64800,64800,0
|
|
20230802,165900,9536861700,64800,64800,64800,64800,0
|
|
20230802,165800,9536861700,64800,64800,64800,64800,0
|
|
20230802,165700,9536861700,64800,64800,64800,64800,0
|
|
20230802,165600,9536861700,64800,64800,64800,64800,0
|
|
20230802,165500,9536861700,64800,64800,64800,64800,0
|
|
20230802,165400,9536861700,64800,64800,64800,64800,0
|
|
20230802,165300,9536861700,64800,64800,64800,64800,0
|
|
20230802,165200,9536861700,64800,64800,64800,64800,0
|
|
20230802,165100,9536861700,64800,64800,64800,64800,0
|
|
20230802,165000,9536861700,64800,64800,64800,64800,0
|
|
20230802,164900,9536861700,64800,64800,64800,64800,0
|
|
20230802,164800,9536861700,64800,64800,64800,64800,0
|
|
20230802,164700,9536861700,64800,64800,64800,64800,0
|
|
20230802,164600,9536861700,64800,64800,64800,64800,0
|
|
20230802,164500,9536861700,64800,64800,64800,64800,0
|
|
20230802,164400,9536861700,64800,64800,64800,64800,0
|
|
20230802,164300,9536861700,64800,64800,64800,64800,0
|
|
20230802,164200,9536861700,64800,64800,64800,64800,0
|
|
20230802,164100,9536861700,64800,64800,64800,64800,6033
|
|
20230802,164000,9536861700,64800,64800,64800,64800,0
|
|
20230802,163900,9536861700,64800,64800,64800,64800,0
|
|
20230802,163800,9536861700,64800,64800,64800,64800,0
|
|
20230802,163700,9536861700,64800,64800,64800,64800,0
|
|
20230802,163600,9536861700,64800,64800,64800,64800,0
|
|
20230802,163500,9536861700,64800,64800,64800,64800,0
|
|
20230802,163400,9536861700,64800,64800,64800,64800,0
|
|
20230802,163300,9536861700,64800,64800,64800,64800,0
|
|
20230802,163200,9536861700,64800,64800,64800,64800,0
|
|
20230802,163100,9536861700,64800,64800,64800,64800,0
|
|
20230802,163000,9536861700,64800,64800,64800,64800,0
|
|
20230802,162900,9536861700,64800,64800,64800,64800,0
|
|
20230802,162800,9536861700,64800,64800,64800,64800,0
|
|
20230802,162700,9536861700,64800,64800,64800,64800,0
|
|
20230802,162600,9536861700,64800,64800,64800,64800,0
|
|
20230802,162500,9536861700,64800,64800,64800,64800,0
|
|
20230802,162400,9536861700,64800,64800,64800,64800,0
|
|
20230802,162300,9536861700,64800,64800,64800,64800,0
|
|
20230802,162200,9536861700,64800,64800,64800,64800,0
|
|
20230802,162100,9536861700,64800,64800,64800,64800,0
|
|
20230802,162000,9536861700,64800,64800,64800,64800,0
|
|
20230802,161900,9536861700,64800,64800,64800,64800,0
|
|
20230802,161800,9536861700,64800,64800,64800,64800,0
|
|
20230802,161700,9536861700,64800,64800,64800,64800,0
|
|
20230802,161600,9536861700,64800,64800,64800,64800,0
|
|
20230802,161500,9536861700,64800,64800,64800,64800,0
|
|
20230802,161400,9536861700,64800,64800,64800,64800,0
|
|
20230802,161300,9536861700,64800,64800,64800,64800,0
|
|
20230802,161200,9536861700,64800,64800,64800,64800,0
|
|
20230802,161100,9536861700,64800,64800,64800,64800,6033
|
|
20230802,161000,9536861700,64800,64800,64800,64800,0
|
|
20230802,160900,9536861700,64800,64800,64800,64800,0
|
|
20230802,160800,9536861700,64800,64800,64800,64800,0
|
|
20230802,160700,9536861700,64800,64800,64800,64800,0
|
|
20230802,160600,9536861700,64800,64800,64800,64800,0
|
|
20230802,160500,9536861700,64800,64800,64800,64800,0
|
|
20230802,160400,9536861700,64800,64800,64800,64800,0
|
|
20230802,160300,9536861700,64800,64800,64800,64800,0
|
|
20230802,160200,9536861700,64800,64800,64800,64800,0
|
|
20230802,160100,9536861700,64800,64800,64800,64800,0
|
|
20230802,160000,9536861700,64800,64800,64800,64800,0
|
|
20230802,155900,9536861700,64800,64800,64800,64800,0
|
|
20230802,155800,9536861700,64800,64800,64800,64800,0
|
|
20230802,155700,9536861700,64800,64800,64800,64800,0
|
|
20230802,155600,9536861700,64800,64800,64800,64800,0
|
|
20230802,155500,9536861700,64800,64800,64800,64800,0
|
|
20230802,155400,9536861700,64800,64800,64800,64800,0
|
|
20230802,155300,9536861700,64800,64800,64800,64800,0
|
|
20230802,155200,9536861700,64800,64800,64800,64800,0
|
|
20230802,155100,9536861700,64800,64800,64800,64800,0
|
|
20230802,155000,9536861700,64800,64800,64800,64800,0
|
|
20230802,154900,9536861700,64800,64800,64800,64800,0
|
|
20230802,154800,9536861700,64800,64800,64800,64800,0
|
|
20230802,154700,9536861700,64800,64800,64800,64800,0
|
|
20230802,154600,9536861700,64800,64800,64800,64800,0
|
|
20230802,154500,9536861700,64800,64800,64800,64800,0
|
|
20230802,154400,9536861700,64800,64800,64800,64800,0
|
|
20230802,154300,9536861700,64800,64800,64800,64800,0
|
|
20230802,154200,9536861700,64800,64800,64800,64800,0
|
|
20230802,154100,9536861700,64800,64800,64800,64800,6033
|
|
20230802,154000,9536861700,64800,64800,64800,64800,0
|
|
20230802,153900,9536861700,64800,64800,64800,64800,0
|
|
20230802,153800,9536861700,64800,64800,64800,64800,0
|
|
20230802,153700,9536861700,64800,64800,64800,64800,0
|
|
20230802,153600,9536861700,64800,64800,64800,64800,0
|
|
20230802,153500,9536861700,64800,64800,64800,64800,0
|
|
20230802,153400,9536861700,64800,64800,64800,64800,0
|
|
20230802,153300,9536861700,64800,64800,64800,64800,0
|
|
20230802,153200,9536861700,64800,64800,64800,64800,0
|
|
20230802,153100,9536861700,64800,64800,64800,64800,0
|
|
20230802,153000,9536861700,64800,64800,64800,64800,6033
|
|
20230802,152900,9145923300,64800,64800,64800,64800,0
|
|
20230802,152800,9145923300,64800,64800,64800,64800,0
|
|
20230802,152700,9145923300,64800,64800,64800,64800,0
|
|
20230802,152600,9145923300,64800,64800,64800,64800,0
|
|
20230802,152500,9145923300,64800,64800,64800,64800,0
|
|
20230802,152400,9145923300,64800,64800,64800,64800,0
|
|
20230802,152300,9145923300,64800,64800,64800,64800,0
|
|
20230802,152200,9145923300,64800,64800,64800,64800,0
|
|
20230802,152100,9145923300,64800,64800,64800,64800,0
|
|
20230802,152000,9145923300,64800,64800,64800,64800,0
|
|
20230802,151900,9145923300,64800,64800,64800,64700,207
|
|
20230802,151800,9132511000,64700,64200,64800,64200,1589
|
|
20230802,151700,9029886500,64200,64100,64200,64100,292
|
|
20230802,151600,9011167600,64200,64100,64200,64100,42
|
|
20230802,151500,9008472600,64100,64300,64300,64000,85
|
|
20230802,151400,9003013800,64300,64300,64400,64300,176
|
|
20230802,151300,8991693100,64300,64000,64400,64000,4480
|
|
20230802,151200,8704208300,64000,64000,64100,64000,263
|
|
20230802,151100,8687375100,64000,64100,64100,64000,170
|
|
20230802,151000,8676489300,64100,64100,64200,64100,391
|
|
20230802,150900,8651424200,64200,64100,64200,64100,47
|
|
20230802,150800,8648409600,64200,64200,64200,64100,121
|
|
20230802,150700,8640650900,64200,64100,64200,64100,105
|
|
20230802,150600,8633918500,64200,64300,64300,64200,67
|
|
20230802,150500,8629612000,64300,64200,64300,64200,275
|
|
20230802,150400,8611955200,64300,64300,64300,64300,39
|
|
20230802,150300,8609447500,64200,64100,64300,64100,663
|
|
20230802,150200,8566883500,64100,64300,64400,64100,880
|
|
20230802,150100,8510413700,64300,64400,64400,64300,331
|
|
20230802,150000,8489119300,64500,64600,64700,64500,349
|
|
20230802,145900,8466585900,64700,64700,64700,64600,109
|
|
20230802,145800,8459538700,64700,64600,64700,64600,1744
|
|
20230802,145700,8346731100,64600,64600,64700,64600,499
|
|
20230802,145600,8314493000,64600,64600,64700,64600,1113
|
|
20230802,145500,8242575000,64500,64600,64600,64500,26
|
|
20230802,145400,8240897800,64600,64600,64600,64500,79
|
|
20230802,145300,8235799100,64500,64500,64600,64500,475
|
|
20230802,145200,8205159200,64500,64500,64600,64500,306
|
|
20230802,145100,8185422100,64500,64500,64500,64500,94
|
|
20230802,145000,8179359100,64600,64500,64600,64500,154
|
|
20230802,144900,8169421600,64500,64500,64600,64500,121
|
|
20230802,144800,8161614400,64500,64600,64600,64500,267
|
|
20230802,144700,8144369000,64600,64600,64600,64600,26
|
|
20230802,144600,8142689400,64700,64700,64700,64600,34
|
|
20230802,144500,8140489800,64600,64700,64800,64600,632
|
|
20230802,144400,8099598500,64700,64800,64800,64700,95
|
|
20230802,144300,8093443700,64800,64800,64900,64700,230
|
|
20230802,144200,8078544800,64900,64800,64900,64800,473
|
|
20230802,144100,8047890500,64800,64800,64900,64700,1024
|
|
20230802,144000,7981542800,64800,64700,64800,64700,516
|
|
20230802,143900,7948109600,64700,64800,64800,64700,38
|
|
20230802,143800,7945647300,64800,64700,64800,64700,159
|
|
20230802,143700,7935357100,64800,64700,64800,64700,80
|
|
20230802,143600,7930177200,64700,64700,64800,64700,124
|
|
20230802,143500,7922151600,64700,64600,64700,64600,2654
|
|
20230802,143400,7750607000,64600,64600,64600,64500,93
|
|
20230802,143300,7744603100,64500,64400,64500,64400,845
|
|
20230802,143200,7690114200,64400,64400,64500,64400,48
|
|
20230802,143100,7687020000,64500,64500,64500,64400,63
|
|
20230802,143000,7682958600,64400,64500,64500,64400,100
|
|
20230802,142900,7676514800,64500,64400,64500,64400,92
|
|
20230802,142800,7670587000,64400,64400,64500,64400,82
|
|
20230802,142700,7665303700,64400,64400,64500,64400,45
|
|
20230802,142600,7662403300,64400,64500,64500,64400,96
|
|
20230802,142500,7656220700,64500,64500,64600,64500,224
|
|
20230802,142400,7641770000,64500,64500,64500,64400,111
|
|
20230802,142300,7634610600,64500,64500,64600,64400,155
|
|
20230802,142200,7624610700,64500,64500,64500,64500,138
|
|
20230802,142100,7615709700,64500,64400,64500,64300,3608
|
|
20230802,142000,7383063000,64400,64400,64400,64300,39
|
|
20230802,141900,7380552600,64300,64300,64400,64300,57
|
|
20230802,141800,7376884000,64300,64400,64400,64300,212
|
|
20230802,141700,7363249800,64300,64300,64300,64300,16
|
|
20230802,141600,7362221000,64300,64400,64500,64300,158
|
|
20230802,141500,7352046500,64400,64400,64400,64300,116
|
|
20230802,141400,7344582200,64400,64400,64400,64300,1118
|
|
20230802,141300,7272584600,64300,64300,64300,64300,715
|
|
20230802,141200,7226610100,64300,64100,64300,64100,1035
|
|
20230802,141100,7160074700,64200,64100,64200,64100,40
|
|
20230802,141000,7157507200,64100,64200,64200,64100,63
|
|
20230802,140900,7153464600,64200,64200,64200,64200,122
|
|
20230802,140800,7145632200,64100,64100,64200,64000,628
|
|
20230802,140700,7105375200,64000,64000,64100,64000,71
|
|
20230802,140600,7100825900,64100,64000,64100,64000,46
|
|
20230802,140500,7097877500,64000,64000,64000,64000,103
|
|
20230802,140400,7091285500,64100,64000,64100,64000,109
|
|
20230802,140300,7084307100,64000,64000,64100,64000,84
|
|
20230802,140200,7078928600,64100,64000,64100,64000,198
|
|
20230802,140100,7066245200,63900,63900,63900,63900,16
|
|
20230802,140000,7065222800,64000,64000,64000,63900,171
|
|
20230802,135900,7054282700,64000,64000,64100,64000,358
|
|
20230802,135800,7031368200,64000,64000,64000,63900,181
|
|
20230802,135700,7019786800,64000,64100,64100,64000,632
|
|
20230802,135600,6979331000,64000,64000,64100,64000,109
|
|
20230802,135500,6972354800,64100,64200,64200,64100,60
|
|
20230802,135400,6968508700,64100,64100,64100,64100,141
|
|
20230802,135300,6959470600,64200,63800,64200,63800,320
|
|
20230802,135200,6939015200,63800,63900,63900,63800,69
|
|
20230802,135100,6934612900,63900,63900,63900,63900,106
|
|
20230802,135000,6927839500,63900,64000,64000,63800,197
|
|
20230802,134900,6915250800,64000,64200,64300,64000,349
|
|
20230802,134800,6892865300,64200,64200,64300,64200,137
|
|
20230802,134700,6884066400,64300,64400,64400,64300,106
|
|
20230802,134600,6877247600,64300,64300,64400,64300,580
|
|
20230802,134500,6839944900,64400,64400,64400,64300,65
|
|
20230802,134400,6835759600,64300,64400,64500,64300,261
|
|
20230802,134300,6818947900,64500,64500,64500,64400,241
|
|
20230802,134200,6803420200,64500,64300,64500,64300,883
|
|
20230802,134100,6746496600,64300,64300,64300,64300,198
|
|
20230802,134000,6733765200,64300,64300,64300,64200,195
|
|
20230802,133900,6721232700,64300,64300,64300,64300,335
|
|
20230802,133800,6699692200,64300,64400,64500,64300,122
|
|
20230802,133700,6691834700,64400,64300,64500,64300,642
|
|
20230802,133600,6650491600,64300,64400,64400,64300,173
|
|
20230802,133500,6639350900,64400,64400,64500,64400,404
|
|
20230802,133400,6613331500,64500,64500,64500,64400,303
|
|
20230802,133300,6593806200,64600,64500,64600,64500,486
|
|
20230802,133200,6562434700,64400,64400,64500,64400,1834
|
|
20230802,133100,6444147200,64400,64500,64500,64400,321
|
|
20230802,133000,6423471800,64500,64400,64500,64400,300
|
|
20230802,132900,6404148000,64400,64400,64500,64400,74
|
|
20230802,132800,6399378800,64500,64300,64500,64300,1188
|
|
20230802,132700,6322870600,64400,64200,64400,64200,61
|
|
20230802,132600,6318949800,64200,64300,64400,64200,1350
|
|
20230802,132500,6232141700,64300,64300,64300,64200,254
|
|
20230802,132400,6215820000,64300,64300,64300,64200,171
|
|
20230802,132300,6204825900,64300,64200,64300,64200,273
|
|
20230802,132200,6187274200,64300,64200,64300,64200,114
|
|
20230802,132100,6179950300,64200,64300,64300,64200,413
|
|
20230802,132000,6153431400,64200,64200,64200,64100,929
|
|
20230802,131900,6093793300,64200,64100,64200,64100,159
|
|
20230802,131800,6083600700,64100,64200,64200,64100,50
|
|
20230802,131700,6080394900,64200,64100,64200,64100,49
|
|
20230802,131600,6077249300,64100,64200,64200,64100,792
|
|
20230802,131500,6026404900,64200,64300,64300,64200,293
|
|
20230802,131400,6007592100,64300,64200,64300,64200,78
|
|
20230802,131300,6002579900,64200,64300,64300,64200,81
|
|
20230802,131200,5997376700,64200,64200,64300,64200,348
|
|
20230802,131100,5975028800,64200,64200,64300,64200,39
|
|
20230802,131000,5972523100,64300,64200,64300,64100,1484
|
|
20230802,130900,5877250000,64200,64100,64200,64100,48
|
|
20230802,130800,5874169500,64100,64100,64200,64100,207
|
|
20230802,130700,5860900600,64100,64100,64200,64100,124
|
|
20230802,130600,5852950800,64200,64100,64200,64100,163
|
|
20230802,130500,5842498800,64200,64100,64200,64100,202
|
|
20230802,130400,5829548800,64200,64100,64200,64100,842
|
|
20230802,130300,5775572300,64100,64000,64100,64000,358
|
|
20230802,130200,5752660100,63900,63900,64000,63900,311
|
|
20230802,130100,5732760200,63900,63700,63900,63700,891
|
|
20230802,130000,5675884500,63800,63800,63800,63700,38
|
|
20230802,125900,5673461100,63800,63800,63800,63800,85
|
|
20230802,125800,5668038100,63700,63600,63700,63600,181
|
|
20230802,125700,5656508600,63600,63700,63700,63600,111
|
|
20230802,125600,5649440500,63700,63800,63800,63600,261
|
|
20230802,125500,5632802100,63900,63900,63900,63800,235
|
|
20230802,125400,5617792600,63900,64100,64100,63900,457
|
|
20230802,125300,5588529600,64000,64100,64100,64000,26
|
|
20230802,125200,5586863300,64100,64200,64200,64100,304
|
|
20230802,125100,5567374400,64200,64300,64300,64100,836
|
|
20230802,125000,5513709200,64200,64200,64300,64200,1700
|
|
20230802,124900,5404544700,64200,64100,64200,64000,1051
|
|
20230802,124800,5337147700,64100,64000,64100,64000,189
|
|
20230802,124700,5325045500,64100,64100,64100,64000,171
|
|
20230802,124600,5314096700,64000,64100,64100,64000,177
|
|
20230802,124500,5302760800,64100,64000,64100,63900,1430
|
|
20230802,124400,5211233600,63900,63700,63900,63700,1295
|
|
20230802,124300,5128519600,63800,63800,63900,63600,487
|
|
20230802,124200,5097470900,63800,63800,63800,63700,1330
|
|
20230802,124100,5012627200,63800,63700,63800,63700,547
|
|
20230802,124000,4977729500,63800,63800,63800,63700,328
|
|
20230802,123900,4956809200,63800,63700,63800,63700,637
|
|
20230802,123800,4916194800,63700,63700,63700,63500,531
|
|
20230802,123700,4882370300,63700,63500,63700,63400,3904
|
|
20230802,123600,4634015200,63500,63500,63500,63400,113
|
|
20230802,123500,4626839900,63500,63300,63500,63300,582
|
|
20230802,123400,4589942600,63300,63300,63300,63300,75
|
|
20230802,123300,4585195100,63300,63300,63300,63300,19
|
|
20230802,123200,4583992400,63300,63300,63300,63300,17
|
|
20230802,123100,4582916300,63300,63300,63400,63200,675
|
|
20230802,123000,4540191100,63300,63300,63400,63300,22
|
|
20230802,122900,4538798400,63300,63300,63300,63300,20
|
|
20230802,122800,4537532400,63300,63200,63300,63200,154
|
|
20230802,122700,4527787300,63300,63300,63300,63300,570
|
|
20230802,122600,4491706300,63300,63300,63300,63300,15
|
|
20230802,122500,4490756800,63300,63300,63400,63200,588
|
|
20230802,122400,4453536600,63300,63400,63400,63300,37
|
|
20230802,122300,4451192700,63400,63300,63400,63300,122
|
|
20230802,122200,4443470000,63300,63300,63400,63300,23
|
|
20230802,122100,4442013200,63500,63500,63500,63300,130
|
|
20230802,122000,4433769500,63400,63400,63500,63300,166
|
|
20230802,121900,4423237000,63300,63400,63400,63200,66
|
|
20230802,121800,4419059700,63100,63100,63500,63000,3518
|
|
20230802,121700,4195985900,63000,63100,63100,63000,58
|
|
20230802,121600,4192327400,63000,63000,63000,63000,29
|
|
20230802,121500,4190500400,63000,63000,63100,63000,18
|
|
20230802,121400,4189365000,63000,63000,63000,63000,15
|
|
20230802,121300,4188420000,63000,62900,63200,62900,22
|
|
20230802,121200,4187032700,62900,62900,62900,62900,7
|
|
20230802,121100,4186592400,62900,63000,63300,62900,2762
|
|
20230802,121000,4011993300,63000,62800,63000,62800,193
|
|
20230802,120900,3999835300,62800,62900,63000,62800,1214
|
|
20230802,120800,3923397800,62700,62700,62700,62700,24
|
|
20230802,120700,3921893000,62700,62700,62800,62700,4
|
|
20230802,120600,3921642100,62700,62600,62800,62600,153
|
|
20230802,120500,3912048700,62600,62700,62700,62600,115
|
|
20230802,120400,3904838300,62700,62700,62700,62700,20
|
|
20230802,120300,3903584300,62700,62800,62900,62700,317
|
|
20230802,120200,3883658700,62800,62800,62900,62800,9
|
|
20230802,120100,3883093400,62900,62900,62900,62800,149
|
|
20230802,120000,3873721700,62900,62800,62900,62800,228
|
|
20230802,115900,3859381100,62800,62700,62900,62700,361
|
|
20230802,115800,3836689800,62800,62800,62900,62800,229
|
|
20230802,115700,3822303200,62800,62700,62900,62700,174
|
|
20230802,115600,3811372400,62700,62700,62800,62700,111
|
|
20230802,115500,3804411100,62700,62700,62700,62700,12
|
|
20230802,115400,3803658700,62700,62700,62800,62700,162
|
|
20230802,115300,3793485800,62700,62700,62700,62700,37
|
|
20230802,115200,3791165900,62700,62700,62700,62700,109
|
|
20230802,115100,3784331600,62700,62700,62700,62700,82
|
|
20230802,115000,3779190200,62700,62600,62700,62600,218
|
|
20230802,114900,3765526000,62600,62600,62700,62600,6
|
|
20230802,114800,3765150300,62600,62600,62600,62600,109
|
|
20230802,114700,3758326900,62600,62600,62600,62600,998
|
|
20230802,114600,3695852100,62600,62600,62700,62600,22
|
|
20230802,114500,3694474100,62600,62600,62700,62600,256
|
|
20230802,114400,3678443600,62600,62600,62700,62600,356
|
|
20230802,114300,3656155200,62600,62700,62700,62600,191
|
|
20230802,114200,3644187300,62700,62700,62700,62600,102
|
|
20230802,114100,3637797300,62700,62700,62700,62700,248
|
|
20230802,114000,3622247700,62700,62700,62800,62700,412
|
|
20230802,113900,3596413000,62700,62800,62800,62700,68
|
|
20230802,113800,3592142900,62700,62700,62700,62700,560
|
|
20230802,113700,3557030900,62700,62700,62800,62700,51
|
|
20230802,113600,3553829700,62700,62700,62700,62700,28
|
|
20230802,113500,3552074100,62700,62800,62800,62700,308
|
|
20230802,113400,3532756600,62800,62800,62800,62700,621
|
|
20230802,113300,3493804400,62800,62800,62900,62800,15
|
|
20230802,113200,3492862200,62800,62700,62800,62700,297
|
|
20230802,113100,3474210900,62700,62700,62700,62700,330
|
|
20230802,113000,3453519900,62700,62600,62800,62600,300
|
|
20230802,112900,3434719000,62500,62800,62800,62400,2652
|
|
20230802,112800,3268722800,62800,62800,62900,62800,45
|
|
20230802,112700,3265896700,62800,62800,63000,62800,152
|
|
20230802,112600,3256349900,62800,62900,62900,62800,93
|
|
20230802,112500,3250505500,62900,62900,63000,62900,127
|
|
20230802,112400,3242514700,62900,63000,63000,62900,198
|
|
20230802,112300,3230041500,63000,63000,63000,62900,589
|
|
20230802,112200,3192936200,63000,63000,63100,63000,21
|
|
20230802,112100,3191612900,63000,63200,63200,63000,412
|
|
20230802,112000,3165645800,63100,62900,63100,62900,285
|
|
20230802,111900,3147695600,62900,63000,63000,62900,55
|
|
20230802,111800,3144231200,63000,63000,63200,63000,226
|
|
20230802,111700,3129983000,63000,63000,63100,63000,44
|
|
20230802,111600,3127210900,63000,63000,63100,63000,31
|
|
20230802,111500,3125256200,63100,63000,63200,63000,42
|
|
20230802,111400,3122608800,62900,63200,63200,62900,1653
|
|
20230802,111300,3018453300,63300,63000,63300,63000,909
|
|
20230802,111200,2961046100,63000,62900,63000,62800,2562
|
|
20230802,111100,2799730500,62800,62700,62800,62700,1189
|
|
20230802,111000,2725063800,62700,62800,62800,62700,22
|
|
20230802,110900,2723684000,62800,62700,62800,62700,185
|
|
20230802,110800,2712070000,62700,62700,62700,62700,74
|
|
20230802,110700,2707430200,62700,62700,62700,62700,319
|
|
20230802,110600,2687428900,62600,62600,62700,62600,133
|
|
20230802,110500,2679090800,62600,62700,62700,62600,458
|
|
20230802,110400,2650390400,62600,62600,62700,62600,16
|
|
20230802,110300,2649387700,62600,62600,62600,62600,24
|
|
20230802,110200,2647885300,62600,62600,62600,62600,49
|
|
20230802,110100,2644817900,62600,62700,62800,62600,263
|
|
20230802,110000,2628329000,62700,62800,62800,62700,603
|
|
20230802,105900,2590514500,62700,62700,62800,62700,521
|
|
20230802,105800,2557844600,62700,62800,62800,62700,79
|
|
20230802,105700,2552885700,62700,62700,62700,62700,64
|
|
20230802,105600,2548872900,62700,62700,62700,62700,28
|
|
20230802,105500,2547117300,62800,62700,62800,62700,83
|
|
20230802,105400,2541906300,62700,62700,62800,62700,329
|
|
20230802,105300,2521277800,62700,62700,62800,62600,426
|
|
20230802,105200,2494567100,62600,62500,62800,62500,4379
|
|
20230802,105100,2220127200,62500,62300,62500,62300,189
|
|
20230802,105000,2208316100,62300,62300,62500,62300,103
|
|
20230802,104900,2201887300,62300,62400,62500,62300,328
|
|
20230802,104800,2181430400,62400,62400,62500,62400,148
|
|
20230802,104700,2172188100,62500,62400,62500,62400,143
|
|
20230802,104600,2163259300,62400,62500,62500,62400,239
|
|
20230802,104500,2148327700,62500,62500,62500,62500,61
|
|
20230802,104400,2144515200,62600,62500,62600,62500,96
|
|
20230802,104300,2138515100,62500,62500,62600,62500,106
|
|
20230802,104200,2131881600,62500,62500,62600,62500,94
|
|
20230802,104100,2126006100,62500,62500,62500,62500,165
|
|
20230802,104000,2115693600,62500,62500,62600,62500,190
|
|
20230802,103900,2103816600,62500,62500,62600,62500,61
|
|
20230802,103800,2100003700,62500,62500,62600,62500,43
|
|
20230802,103700,2097315900,62500,62500,62600,62500,179
|
|
20230802,103600,2086122600,62500,62600,62600,62500,155
|
|
20230802,103500,2076421100,62600,62500,62600,62500,920
|
|
20230802,103400,2018829600,62400,62400,62500,62400,23
|
|
20230802,103300,2017392600,62500,62500,62500,62400,45
|
|
20230802,103200,2014580200,62500,62400,62500,62400,261
|
|
20230802,103100,1998278000,62400,62500,62500,62400,128
|
|
20230802,103000,1990278100,62500,62500,62600,62500,144
|
|
20230802,102900,1981277500,62500,62500,62500,62500,123
|
|
20230802,102800,1973590000,62500,62500,62500,62500,23
|
|
20230802,102700,1972152500,62500,62400,62500,62400,65
|
|
20230802,102600,1968091400,62400,62400,62400,62400,33
|
|
20230802,102500,1966032200,62400,62500,62500,62400,378
|
|
20230802,102400,1942407300,62500,62600,62600,62500,75
|
|
20230802,102300,1937719500,62600,62600,62600,62500,122
|
|
20230802,102200,1930082400,62600,62600,62600,62600,12
|
|
20230802,102100,1929331200,62600,62600,62700,62500,630
|
|
20230802,102000,1889913100,62500,62600,62700,62500,894
|
|
20230802,101900,1833950800,62500,62500,62500,62500,74
|
|
20230802,101800,1829325800,62500,62500,62600,62500,71
|
|
20230802,101700,1824886600,62600,62500,62600,62400,317
|
|
20230802,101600,1805063600,62600,62500,62600,62400,516
|
|
20230802,101500,1772782800,62500,62500,62500,62500,183
|
|
20230802,101400,1761345300,62500,62300,62600,62300,2775
|
|
20230802,101300,1588059700,62300,62300,62400,62300,112
|
|
20230802,101200,1581075800,62300,62300,62400,62300,150
|
|
20230802,101100,1571728400,62400,62300,62400,62300,261
|
|
20230802,101000,1555466800,62300,62300,62400,62300,184
|
|
20230802,100900,1544003400,62300,62300,62400,62300,498
|
|
20230802,100800,1512976200,62300,62300,62400,62300,288
|
|
20230802,100700,1495033700,62300,62400,62400,62200,653
|
|
20230802,100600,1454319000,62300,62300,62300,62300,143
|
|
20230802,100500,1445410100,62300,62300,62300,62300,339
|
|
20230802,100400,1424290400,62300,62200,62400,62200,1293
|
|
20230802,100300,1343755500,62200,62300,62300,62200,257
|
|
20230802,100200,1327766200,62300,62300,62300,62200,123
|
|
20230802,100100,1320104900,62400,62400,62400,62300,560
|
|
20230802,100000,1285216400,62300,62400,62400,62200,529
|
|
20230802,095900,1252260400,62300,62100,62300,62100,1562
|
|
20230802,095800,1155016200,62100,62100,62200,62100,186
|
|
20230802,095700,1143455900,62100,62100,62100,62100,315
|
|
20230802,095600,1123894400,62200,62100,62200,62100,104
|
|
20230802,095500,1117434200,62200,62100,62200,62100,13
|
|
20230802,095400,1116626700,62100,62100,62200,62100,19
|
|
20230802,095300,1115446700,62200,62200,62200,62200,86
|
|
20230802,095200,1110097500,62200,62300,62300,62200,328
|
|
20230802,095100,1089694200,62300,62200,62300,62200,192
|
|
20230802,095000,1077750600,62200,62300,62300,62200,522
|
|
20230802,094900,1045260100,62200,62200,62300,62200,179
|
|
20230802,094800,1034117500,62200,62100,62300,62000,647
|
|
20230802,094700,993896600,62000,61900,62100,61900,2876
|
|
20230802,094600,815656600,61900,61600,61900,61600,990
|
|
20230802,094500,754482100,61600,61700,61800,61600,158
|
|
20230802,094400,744737300,61700,61700,61800,61700,212
|
|
20230802,094300,731654900,61700,61700,61700,61700,16
|
|
20230802,094200,730667700,61700,61700,61700,61700,99
|
|
20230802,094100,724559400,61700,61700,61700,61700,314
|
|
20230802,094000,705185600,61700,61700,61700,61700,0
|
|
20230802,093900,705185600,61700,61700,61700,61600,22
|
|
20230802,093800,703830000,61700,61700,61700,61700,51
|
|
20230802,093700,700683300,61600,61700,61700,61600,78
|
|
20230802,093600,695870800,61700,61600,61700,61600,16
|
|
20230802,093500,694884600,61600,61600,61600,61600,39
|
|
20230802,093400,692482200,61700,61700,61800,61500,136
|
|
20230802,093300,684093500,61700,61700,61700,61600,59
|
|
20230802,093200,680454800,61700,61700,61700,61700,106
|
|
20230802,093100,673914600,61800,61700,61800,61500,451
|
|
20230802,093000,646110600,61600,61700,61700,61600,281
|
|
20230802,092900,628797800,61700,61500,61700,61500,1809
|
|
20230802,092800,517540600,61400,61400,61400,61400,0
|
|
20230802,092700,517540600,61400,61400,61400,61400,106
|
|
20230802,092600,511032200,61400,61400,61400,61400,58
|
|
20230802,092500,507471000,61500,61400,61500,61400,563
|
|
20230802,092400,472848600,61400,61400,61400,61400,139
|
|
20230802,092300,464314000,61400,61400,61400,61400,222
|
|
20230802,092200,450683200,61400,61400,61500,61400,623
|
|
20230802,092100,412425700,61400,61500,61500,61400,106
|
|
20230802,092000,405912800,61500,61400,61500,61400,104
|
|
20230802,091900,399526600,61400,61400,61400,61400,17
|
|
20230802,091800,398482800,61400,61400,61400,61300,231
|
|
20230802,091700,384300100,61300,61400,61400,61300,150
|
|
20230802,091600,375095700,61500,61300,61500,61300,298
|
|
20230802,091500,356798200,61400,61300,61400,61300,76
|
|
20230802,091400,352139200,61300,61200,61300,61200,93
|
|
20230802,091300,346440100,61200,61300,61300,61200,49
|
|
20230802,091200,343436600,61300,61200,61400,61200,278
|
|
20230802,091100,326411400,61200,61300,61300,61200,271
|
|
20230802,091000,309810600,61200,61300,61400,61200,234
|
|
20230802,090900,295461800,61200,61300,61400,61200,225
|
|
20230802,090800,281661600,61300,61300,61300,61200,199
|
|
20230802,090700,269467400,61300,61400,61900,61300,1939
|
|
20230802,090600,150060700,61400,61400,61500,61400,271
|
|
20230802,090500,133411100,61400,61300,61500,61100,564
|
|
20230802,090400,98853300,61200,61200,61200,61200,193
|
|
20230802,090300,87041700,61200,61100,61300,61100,455
|
|
20230802,090200,59211400,60900,61000,61000,60800,106
|
|
20230802,090100,52752500,61000,60800,61000,60700,215
|
|
20230802,090000,39661500,61000,60700,61000,60700,653
|