581 lines
33 KiB
CSV
581 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183800,4854923800,115200,115200,115200,115200,863
|
|
20230802,183700,4854923800,115200,115200,115200,115200,0
|
|
20230802,183600,4854923800,115200,115200,115200,115200,0
|
|
20230802,183500,4854923800,115200,115200,115200,115200,0
|
|
20230802,183400,4854923800,115200,115200,115200,115200,0
|
|
20230802,183300,4854923800,115200,115200,115200,115200,0
|
|
20230802,183200,4854923800,115200,115200,115200,115200,0
|
|
20230802,183100,4854923800,115200,115200,115200,115200,0
|
|
20230802,183000,4854923800,115200,115200,115200,115200,0
|
|
20230802,182900,4854923800,115200,115200,115200,115200,0
|
|
20230802,182800,4854923800,115200,115200,115200,115200,0
|
|
20230802,182700,4854923800,115200,115200,115200,115200,0
|
|
20230802,182600,4854923800,115200,115200,115200,115200,0
|
|
20230802,182500,4854923800,115200,115200,115200,115200,0
|
|
20230802,182400,4854923800,115200,115200,115200,115200,0
|
|
20230802,182300,4854923800,115200,115200,115200,115200,0
|
|
20230802,182200,4854923800,115200,115200,115200,115200,0
|
|
20230802,182100,4854923800,115200,115200,115200,115200,0
|
|
20230802,182000,4854923800,115200,115200,115200,115200,0
|
|
20230802,181900,4854923800,115200,115200,115200,115200,0
|
|
20230802,181800,4854923800,115200,115200,115200,115200,0
|
|
20230802,181700,4854923800,115200,115200,115200,115200,0
|
|
20230802,181600,4854923800,115200,115200,115200,115200,0
|
|
20230802,181500,4854923800,115200,115200,115200,115200,0
|
|
20230802,181400,4854923800,115200,115200,115200,115200,0
|
|
20230802,181300,4854923800,115200,115200,115200,115200,0
|
|
20230802,181200,4854923800,115200,115200,115200,115200,0
|
|
20230802,181100,4854923800,115200,115200,115200,115200,0
|
|
20230802,181000,4854923800,115200,115200,115200,115200,0
|
|
20230802,180900,4854923800,115200,115200,115200,115200,0
|
|
20230802,180800,4854923800,115200,115200,115200,115200,863
|
|
20230802,180700,4854923800,115200,115200,115200,115200,0
|
|
20230802,180600,4854923800,115200,115200,115200,115200,0
|
|
20230802,180500,4854923800,115200,115200,115200,115200,0
|
|
20230802,180400,4854923800,115200,115200,115200,115200,0
|
|
20230802,180300,4854923800,115200,115200,115200,115200,0
|
|
20230802,180200,4854923800,115200,115200,115200,115200,0
|
|
20230802,180100,4854923800,115200,115200,115200,115200,0
|
|
20230802,180000,4854923800,115200,115200,115200,115200,0
|
|
20230802,175900,4854923800,115200,115200,115200,115200,0
|
|
20230802,175800,4854923800,115200,115200,115200,115200,0
|
|
20230802,175700,4854923800,115200,115200,115200,115200,0
|
|
20230802,175600,4854923800,115200,115200,115200,115200,0
|
|
20230802,175500,4854923800,115200,115200,115200,115200,0
|
|
20230802,175400,4854923800,115200,115200,115200,115200,0
|
|
20230802,175300,4854923800,115200,115200,115200,115200,0
|
|
20230802,175200,4854923800,115200,115200,115200,115200,0
|
|
20230802,175100,4854923800,115200,115200,115200,115200,0
|
|
20230802,175000,4854923800,115200,115200,115200,115200,0
|
|
20230802,174900,4854923800,115200,115200,115200,115200,0
|
|
20230802,174800,4854923800,115200,115200,115200,115200,0
|
|
20230802,174700,4854923800,115200,115200,115200,115200,0
|
|
20230802,174600,4854923800,115200,115200,115200,115200,0
|
|
20230802,174500,4854923800,115200,115200,115200,115200,0
|
|
20230802,174400,4854923800,115200,115200,115200,115200,0
|
|
20230802,174300,4854923800,115200,115200,115200,115200,0
|
|
20230802,174200,4854923800,115200,115200,115200,115200,0
|
|
20230802,174100,4854923800,115200,115200,115200,115200,0
|
|
20230802,174000,4854923800,115200,115200,115200,115200,0
|
|
20230802,173900,4854923800,115200,115200,115200,115200,0
|
|
20230802,173800,4854923800,115200,115200,115200,115200,863
|
|
20230802,173700,4854923800,115200,115200,115200,115200,0
|
|
20230802,173600,4854923800,115200,115200,115200,115200,0
|
|
20230802,173500,4854923800,115200,115200,115200,115200,0
|
|
20230802,173400,4854923800,115200,115200,115200,115200,0
|
|
20230802,173300,4854923800,115200,115200,115200,115200,0
|
|
20230802,173200,4854923800,115200,115200,115200,115200,0
|
|
20230802,173100,4854923800,115200,115200,115200,115200,0
|
|
20230802,173000,4854923800,115200,115200,115200,115200,0
|
|
20230802,172900,4854923800,115200,115200,115200,115200,0
|
|
20230802,172800,4854923800,115200,115200,115200,115200,0
|
|
20230802,172700,4854923800,115200,115200,115200,115200,0
|
|
20230802,172600,4854923800,115200,115200,115200,115200,0
|
|
20230802,172500,4854923800,115200,115200,115200,115200,0
|
|
20230802,172400,4854923800,115200,115200,115200,115200,0
|
|
20230802,172300,4854923800,115200,115200,115200,115200,0
|
|
20230802,172200,4854923800,115200,115200,115200,115200,0
|
|
20230802,172100,4854923800,115200,115200,115200,115200,0
|
|
20230802,172000,4854923800,115200,115200,115200,115200,0
|
|
20230802,171900,4854923800,115200,115200,115200,115200,0
|
|
20230802,171800,4854923800,115200,115200,115200,115200,0
|
|
20230802,171700,4854923800,115200,115200,115200,115200,0
|
|
20230802,171600,4854923800,115200,115200,115200,115200,0
|
|
20230802,171500,4854923800,115200,115200,115200,115200,0
|
|
20230802,171400,4854923800,115200,115200,115200,115200,0
|
|
20230802,171300,4854923800,115200,115200,115200,115200,0
|
|
20230802,171200,4854923800,115200,115200,115200,115200,0
|
|
20230802,171100,4854923800,115200,115200,115200,115200,0
|
|
20230802,171000,4854923800,115200,115200,115200,115200,0
|
|
20230802,170900,4854923800,115200,115200,115200,115200,0
|
|
20230802,170800,4854923800,115200,115200,115200,115200,863
|
|
20230802,170700,4854923800,115200,115200,115200,115200,0
|
|
20230802,170600,4854923800,115200,115200,115200,115200,0
|
|
20230802,170500,4854923800,115200,115200,115200,115200,0
|
|
20230802,170400,4854923800,115200,115200,115200,115200,0
|
|
20230802,170300,4854923800,115200,115200,115200,115200,0
|
|
20230802,170200,4854923800,115200,115200,115200,115200,0
|
|
20230802,170100,4854923800,115200,115200,115200,115200,0
|
|
20230802,170000,4854923800,115200,115200,115200,115200,0
|
|
20230802,165900,4854923800,115200,115200,115200,115200,0
|
|
20230802,165800,4854923800,115200,115200,115200,115200,0
|
|
20230802,165700,4854923800,115200,115200,115200,115200,0
|
|
20230802,165600,4854923800,115200,115200,115200,115200,0
|
|
20230802,165500,4854923800,115200,115200,115200,115200,0
|
|
20230802,165400,4854923800,115200,115200,115200,115200,0
|
|
20230802,165300,4854923800,115200,115200,115200,115200,0
|
|
20230802,165200,4854923800,115200,115200,115200,115200,0
|
|
20230802,165100,4854923800,115200,115200,115200,115200,0
|
|
20230802,165000,4854923800,115200,115200,115200,115200,0
|
|
20230802,164900,4854923800,115200,115200,115200,115200,0
|
|
20230802,164800,4854923800,115200,115200,115200,115200,0
|
|
20230802,164700,4854923800,115200,115200,115200,115200,0
|
|
20230802,164600,4854923800,115200,115200,115200,115200,0
|
|
20230802,164500,4854923800,115200,115200,115200,115200,0
|
|
20230802,164400,4854923800,115200,115200,115200,115200,0
|
|
20230802,164300,4854923800,115200,115200,115200,115200,0
|
|
20230802,164200,4854923800,115200,115200,115200,115200,0
|
|
20230802,164100,4854923800,115200,115200,115200,115200,0
|
|
20230802,164000,4854923800,115200,115200,115200,115200,0
|
|
20230802,163900,4854923800,115200,115200,115200,115200,0
|
|
20230802,163800,4854923800,115200,115200,115200,115200,863
|
|
20230802,163700,4854923800,115200,115200,115200,115200,0
|
|
20230802,163600,4854923800,115200,115200,115200,115200,0
|
|
20230802,163500,4854923800,115200,115200,115200,115200,0
|
|
20230802,163400,4854923800,115200,115200,115200,115200,0
|
|
20230802,163300,4854923800,115200,115200,115200,115200,0
|
|
20230802,163200,4854923800,115200,115200,115200,115200,0
|
|
20230802,163100,4854923800,115200,115200,115200,115200,0
|
|
20230802,163000,4854923800,115200,115200,115200,115200,0
|
|
20230802,162900,4854923800,115200,115200,115200,115200,0
|
|
20230802,162800,4854923800,115200,115200,115200,115200,0
|
|
20230802,162700,4854923800,115200,115200,115200,115200,0
|
|
20230802,162600,4854923800,115200,115200,115200,115200,0
|
|
20230802,162500,4854923800,115200,115200,115200,115200,0
|
|
20230802,162400,4854923800,115200,115200,115200,115200,0
|
|
20230802,162300,4854923800,115200,115200,115200,115200,0
|
|
20230802,162200,4854923800,115200,115200,115200,115200,0
|
|
20230802,162100,4854923800,115200,115200,115200,115200,0
|
|
20230802,162000,4854923800,115200,115200,115200,115200,0
|
|
20230802,161900,4854923800,115200,115200,115200,115200,0
|
|
20230802,161800,4854923800,115200,115200,115200,115200,0
|
|
20230802,161700,4854923800,115200,115200,115200,115200,0
|
|
20230802,161600,4854923800,115200,115200,115200,115200,0
|
|
20230802,161500,4854923800,115200,115200,115200,115200,0
|
|
20230802,161400,4854923800,115200,115200,115200,115200,0
|
|
20230802,161300,4854923800,115200,115200,115200,115200,0
|
|
20230802,161200,4854923800,115200,115200,115200,115200,0
|
|
20230802,161100,4854923800,115200,115200,115200,115200,0
|
|
20230802,161000,4854923800,115200,115200,115200,115200,0
|
|
20230802,160900,4854923800,115200,115200,115200,115200,0
|
|
20230802,160800,4854923800,115200,115200,115200,115200,863
|
|
20230802,160700,4854923800,115200,115200,115200,115200,0
|
|
20230802,160600,4854923800,115200,115200,115200,115200,0
|
|
20230802,160500,4854923800,115200,115200,115200,115200,0
|
|
20230802,160400,4854923800,115200,115200,115200,115200,0
|
|
20230802,160300,4854923800,115200,115200,115200,115200,0
|
|
20230802,160200,4854923800,115200,115200,115200,115200,0
|
|
20230802,160100,4854923800,115200,115200,115200,115200,0
|
|
20230802,160000,4854923800,115200,115200,115200,115200,0
|
|
20230802,155900,4854923800,115200,115200,115200,115200,0
|
|
20230802,155800,4854923800,115200,115200,115200,115200,0
|
|
20230802,155700,4854923800,115200,115200,115200,115200,0
|
|
20230802,155600,4854923800,115200,115200,115200,115200,0
|
|
20230802,155500,4854923800,115200,115200,115200,115200,0
|
|
20230802,155400,4854923800,115200,115200,115200,115200,0
|
|
20230802,155300,4854923800,115200,115200,115200,115200,0
|
|
20230802,155200,4854923800,115200,115200,115200,115200,0
|
|
20230802,155100,4854923800,115200,115200,115200,115200,0
|
|
20230802,155000,4854923800,115200,115200,115200,115200,0
|
|
20230802,154900,4854923800,115200,115200,115200,115200,0
|
|
20230802,154800,4854923800,115200,115200,115200,115200,0
|
|
20230802,154700,4854923800,115200,115200,115200,115200,0
|
|
20230802,154600,4854923800,115200,115200,115200,115200,0
|
|
20230802,154500,4854923800,115200,115200,115200,115200,0
|
|
20230802,154400,4854923800,115200,115200,115200,115200,0
|
|
20230802,154300,4854923800,115200,115200,115200,115200,0
|
|
20230802,154200,4854923800,115200,115200,115200,115200,0
|
|
20230802,154100,4854923800,115200,115200,115200,115200,0
|
|
20230802,154000,4854923800,115200,115200,115200,115200,0
|
|
20230802,153900,4854923800,115200,115200,115200,115200,0
|
|
20230802,153800,4854923800,115200,115200,115200,115200,863
|
|
20230802,153700,4854923800,115200,115200,115200,115200,0
|
|
20230802,153600,4854923800,115200,115200,115200,115200,0
|
|
20230802,153500,4854923800,115200,115200,115200,115200,0
|
|
20230802,153400,4854923800,115200,115200,115200,115200,0
|
|
20230802,153300,4854923800,115200,115200,115200,115200,0
|
|
20230802,153200,4854923800,115200,115200,115200,115200,0
|
|
20230802,153100,4854923800,115200,115200,115200,115200,0
|
|
20230802,153000,4854923800,115200,115200,115200,115200,863
|
|
20230802,152900,4755506200,115300,115300,115300,115300,0
|
|
20230802,152800,4755506200,115300,115300,115300,115300,0
|
|
20230802,152700,4755506200,115300,115300,115300,115300,0
|
|
20230802,152600,4755506200,115300,115300,115300,115300,0
|
|
20230802,152500,4755506200,115300,115300,115300,115300,0
|
|
20230802,152400,4755506200,115300,115300,115300,115300,0
|
|
20230802,152300,4755506200,115300,115300,115300,115300,0
|
|
20230802,152200,4755506200,115300,115300,115300,115300,0
|
|
20230802,152100,4755506200,115300,115300,115300,115300,0
|
|
20230802,152000,4755506200,115300,115300,115300,115300,0
|
|
20230802,151900,4755506200,115300,114400,115300,114400,107
|
|
20230802,151800,4743191400,114400,114300,114700,114300,65
|
|
20230802,151700,4735756700,114300,114700,114700,114300,166
|
|
20230802,151600,4716765500,114400,114500,114700,114400,322
|
|
20230802,151500,4679899000,114500,114600,114700,114500,439
|
|
20230802,151400,4629600300,114600,114700,114700,114600,335
|
|
20230802,151300,4591188600,114800,114800,114900,114700,272
|
|
20230802,151200,4559986300,114700,114900,114900,114700,296
|
|
20230802,151100,4526018800,114900,114800,114900,114700,360
|
|
20230802,151000,4484693600,114800,115100,115100,114800,550
|
|
20230802,150900,4421431400,115100,115200,115300,115100,1012
|
|
20230802,150800,4304852400,115300,115300,115500,115300,194
|
|
20230802,150700,4282484000,115300,115500,115500,115300,19
|
|
20230802,150600,4280290600,115500,115300,115500,115300,182
|
|
20230802,150500,4259299600,115300,115300,115300,115200,32
|
|
20230802,150400,4255610100,115300,115300,115300,115200,56
|
|
20230802,150300,4249156500,115200,115200,115300,115200,42
|
|
20230802,150200,4244314100,115300,115400,115400,115300,98
|
|
20230802,150100,4233014100,115400,115300,115400,115300,27
|
|
20230802,150000,4229900800,115400,115200,115400,115200,41
|
|
20230802,145900,4225173600,115400,115200,115400,115200,16
|
|
20230802,145800,4223328200,115200,115300,115300,115200,62
|
|
20230802,145700,4216179700,115200,115400,115400,115200,33
|
|
20230802,145600,4212375400,115400,115300,115900,115300,12
|
|
20230802,145500,4210989700,116000,115300,116000,115200,120
|
|
20230802,145400,4197142600,115200,115400,115400,115200,27
|
|
20230802,145300,4194027000,115200,115300,115300,115200,18
|
|
20230802,145200,4191952400,115400,116000,116000,115400,78
|
|
20230802,145100,4182927300,116000,115200,116000,115200,489
|
|
20230802,145000,4126353600,115200,115100,115200,115100,65
|
|
20230802,144900,4118867900,115100,115200,115200,115100,57
|
|
20230802,144800,4112305700,115200,115200,115300,115200,53
|
|
20230802,144700,4106200000,115300,115200,115400,115200,71
|
|
20230802,144600,4098015400,115300,115300,115300,115300,62
|
|
20230802,144500,4090866800,115300,115300,115300,115300,4
|
|
20230802,144400,4090405600,115200,115300,115300,115200,6
|
|
20230802,144300,4089713900,115200,115300,115300,115200,148
|
|
20230802,144200,4072662500,115300,115300,115300,115300,19
|
|
20230802,144100,4070471800,115300,115300,115400,115300,25
|
|
20230802,144000,4067589200,115300,115200,115300,115200,7
|
|
20230802,143900,4066782200,115200,115300,115300,115200,7
|
|
20230802,143800,4065975600,115300,115200,115400,115200,68
|
|
20230802,143700,4058139400,115200,115100,115200,115100,9
|
|
20230802,143600,4057102700,115200,115200,115200,115200,6
|
|
20230802,143500,4056411500,115300,115300,115300,115300,8
|
|
20230802,143400,4055489100,115300,115200,115300,115100,163
|
|
20230802,143300,4036718500,115300,115300,115300,115300,97
|
|
20230802,143200,4025534400,115300,115200,115300,115200,5
|
|
20230802,143100,4024958000,115300,115300,115300,115300,1
|
|
20230802,143000,4024842700,115200,115200,115300,115200,241
|
|
20230802,142900,3997079000,115100,115100,115200,115100,66
|
|
20230802,142800,3989477400,115100,115300,115300,115100,294
|
|
20230802,142700,3955612100,115300,115300,115400,115300,57
|
|
20230802,142600,3949039900,115300,115400,115400,115300,18
|
|
20230802,142500,3946963700,115400,115300,115400,115200,68
|
|
20230802,142400,3939123200,115300,115200,115300,115200,14
|
|
20230802,142300,3937510300,115300,115300,115300,115300,24
|
|
20230802,142200,3934743100,115300,115300,115300,115300,21
|
|
20230802,142100,3932321800,115300,115200,115300,115200,48
|
|
20230802,142000,3926787600,115200,115500,115500,115200,660
|
|
20230802,141900,3850676000,115600,115500,115600,115500,53
|
|
20230802,141800,3844550100,115600,115600,115600,115600,11
|
|
20230802,141700,3843278500,115600,115600,115600,115500,504
|
|
20230802,141600,3785017400,115700,115700,115700,115600,33
|
|
20230802,141500,3781200300,115600,115700,115700,115600,2
|
|
20230802,141400,3780969000,115700,115700,115700,115600,36
|
|
20230802,141300,3776805600,115700,115700,115700,115700,4
|
|
20230802,141200,3776342800,115700,115700,115700,115700,3
|
|
20230802,141100,3775995700,115700,115700,115700,115600,61
|
|
20230802,141000,3768939100,115700,115700,115700,115700,17
|
|
20230802,140900,3766972200,115700,115700,115700,115700,36
|
|
20230802,140800,3762807000,115600,115600,115600,115600,39
|
|
20230802,140700,3758298600,115800,115700,115800,115700,88
|
|
20230802,140600,3748116500,115600,115600,115600,115600,21
|
|
20230802,140500,3745688900,115800,115800,115800,115600,48
|
|
20230802,140400,3740136500,115600,115700,115700,115600,20
|
|
20230802,140300,3737823200,115700,115900,116100,115700,292
|
|
20230802,140200,3703932800,115900,115600,116000,115600,297
|
|
20230802,140100,3669507800,115500,115500,115500,115400,109
|
|
20230802,140000,3656919400,115500,115500,115500,115500,14
|
|
20230802,135900,3655302400,115500,115400,115500,115400,6
|
|
20230802,135800,3654609800,115400,115400,115400,115400,2
|
|
20230802,135700,3654379000,115400,115700,115700,115400,116
|
|
20230802,135600,3640985500,115600,115500,115600,115500,18
|
|
20230802,135500,3638905700,115600,115600,115600,115600,51
|
|
20230802,135400,3633010100,115600,115600,115600,115600,7
|
|
20230802,135300,3632200900,115600,115600,115600,115500,87
|
|
20230802,135200,3622148100,115500,115400,115500,115400,18
|
|
20230802,135100,3620069900,115400,115300,115400,115200,297
|
|
20230802,135000,3585826600,115300,115300,115400,115300,85
|
|
20230802,134900,3576024100,115300,115500,115500,115300,99
|
|
20230802,134800,3564603500,115500,115500,115700,115400,143
|
|
20230802,134700,3548085400,115600,115600,115600,115600,40
|
|
20230802,134600,3543461400,115600,115900,115900,115600,299
|
|
20230802,134500,3508849800,116000,115900,116000,115900,68
|
|
20230802,134400,3500961900,116000,116000,116000,116000,0
|
|
20230802,134300,3500961900,116000,116100,116100,116000,61
|
|
20230802,134200,3493885500,116000,115700,116000,115700,92
|
|
20230802,134100,3483227400,115700,115700,115800,115700,84
|
|
20230802,134000,3473503600,115800,115900,115900,115800,321
|
|
20230802,133900,3436318900,115900,116000,116000,115900,297
|
|
20230802,133800,3401872400,116000,116100,116100,116000,164
|
|
20230802,133700,3382847900,116000,116100,116100,116000,78
|
|
20230802,133600,3373799400,116000,116000,116000,116000,16
|
|
20230802,133500,3371943400,116000,116000,116000,116000,25
|
|
20230802,133400,3369043400,116000,116100,116100,116000,89
|
|
20230802,133300,3358714300,116100,116100,116100,116100,46
|
|
20230802,133200,3353373700,116100,116100,116100,116100,17
|
|
20230802,133100,3351400000,116100,116200,116200,116100,20
|
|
20230802,133000,3349077500,116200,116100,116200,116100,33
|
|
20230802,132900,3345245400,116100,116200,116200,116100,180
|
|
20230802,132800,3324346500,116100,116200,116200,116100,143
|
|
20230802,132700,3307732200,116300,116300,116300,116200,24
|
|
20230802,132600,3304942400,116200,116200,116200,116200,103
|
|
20230802,132500,3292973800,116200,116300,116300,116200,30
|
|
20230802,132400,3289487500,116300,116200,116300,116200,699
|
|
20230802,132300,3208195700,116200,116200,116300,116200,71
|
|
20230802,132200,3199945000,116200,116200,116200,116200,28
|
|
20230802,132100,3196691400,116200,116600,116600,116200,1588
|
|
20230802,132000,3011901200,116600,116600,116600,116600,3
|
|
20230802,131900,3011551400,116600,116600,117300,116500,116
|
|
20230802,131800,2997990700,116600,116700,116700,116600,43
|
|
20230802,131700,2992976000,116600,116600,116700,116600,68
|
|
20230802,131600,2985047100,116700,116800,116800,116700,8
|
|
20230802,131500,2984113000,116700,116700,116700,116700,4
|
|
20230802,131400,2983646200,116800,116600,117200,116500,553
|
|
20230802,131300,2918992300,116500,116700,116700,116500,119
|
|
20230802,131200,2905118100,116600,116600,116700,116600,29
|
|
20230802,131100,2901736200,116700,116700,116700,116700,8
|
|
20230802,131000,2900802600,116700,116700,116700,116600,23
|
|
20230802,130900,2898119700,116700,116600,116700,116600,14
|
|
20230802,130800,2896487200,116700,116700,116700,116700,8
|
|
20230802,130700,2895553600,116600,116600,116600,116600,44
|
|
20230802,130600,2890423200,116600,116600,116600,116600,3
|
|
20230802,130500,2890073400,116600,116600,116600,116600,115
|
|
20230802,130400,2876664400,116600,116600,116700,116600,110
|
|
20230802,130300,2863838200,116600,116600,116600,116600,2
|
|
20230802,130200,2863605000,116600,116600,116600,116600,30
|
|
20230802,130100,2860107000,116600,116600,116700,116600,25
|
|
20230802,130000,2857191400,116600,116600,116600,116600,10
|
|
20230802,125900,2856025400,116600,116700,116700,116600,62
|
|
20230802,125800,2848795600,116700,116700,116700,116700,10
|
|
20230802,125700,2847628600,116600,116600,116700,116600,17
|
|
20230802,125600,2845645800,116700,116700,116700,116700,4
|
|
20230802,125500,2845179000,116700,116600,116700,116600,21
|
|
20230802,125400,2842728400,116600,116700,116700,116600,112
|
|
20230802,125300,2829668800,116600,116600,116600,116600,21
|
|
20230802,125200,2827220200,116600,116800,116800,116600,240
|
|
20230802,125100,2799209300,116900,116900,116900,116800,28
|
|
20230802,125000,2795937300,116900,116800,116900,116800,10
|
|
20230802,124900,2794768700,116800,116900,116900,116800,13
|
|
20230802,124800,2793250100,116900,116900,116900,116900,0
|
|
20230802,124700,2793250100,116900,116800,116900,116800,13
|
|
20230802,124600,2791731400,116900,116800,116900,116800,157
|
|
20230802,124500,2773393300,116800,116700,116800,116700,8
|
|
20230802,124400,2772459200,116800,116800,116800,116700,18
|
|
20230802,124300,2770357700,116800,116800,116800,116800,7
|
|
20230802,124200,2769540100,116800,116800,116800,116800,82
|
|
20230802,124100,2759962500,116900,116800,116900,116800,2
|
|
20230802,124000,2759728800,116800,116800,116800,116800,1
|
|
20230802,123900,2759612000,116800,116900,116900,116800,18
|
|
20230802,123800,2757508800,116900,116800,116900,116800,3
|
|
20230802,123700,2757158300,116800,116800,116800,116800,18
|
|
20230802,123600,2755055900,117000,116800,117000,116800,13
|
|
20230802,123500,2753535500,116900,116900,117000,116900,86
|
|
20230802,123400,2743476300,116900,116900,116900,116900,208
|
|
20230802,123300,2719161100,116800,116700,116800,116700,68
|
|
20230802,123200,2711224100,116700,116600,116700,116600,19
|
|
20230802,123100,2709007700,116700,116900,116900,116700,6
|
|
20230802,123000,2708307300,116600,116600,116600,116600,76
|
|
20230802,122900,2699445700,116600,116600,117100,116600,564
|
|
20230802,122800,2633613300,116600,116600,116600,116500,142
|
|
20230802,122700,2617056500,116600,116600,116600,116500,351
|
|
20230802,122600,2576161500,116600,116600,116600,116600,49
|
|
20230802,122500,2570448100,116600,116700,116700,116600,34
|
|
20230802,122400,2566483500,116700,116600,116700,116600,15
|
|
20230802,122300,2564733900,116600,116700,116700,116600,4
|
|
20230802,122200,2564267300,116600,116700,116700,116600,11
|
|
20230802,122100,2562984500,116700,116900,116900,116700,376
|
|
20230802,122000,2519072500,116900,116900,116900,116900,1
|
|
20230802,121900,2518955600,116800,116800,116800,116800,14
|
|
20230802,121800,2517320400,116900,116800,116900,116800,3
|
|
20230802,121700,2516969800,116900,116900,116900,116900,7
|
|
20230802,121600,2516151500,116800,116900,116900,116800,126
|
|
20230802,121500,2501423100,117000,117000,117000,117000,0
|
|
20230802,121400,2501423100,117000,116900,117000,116900,16
|
|
20230802,121300,2499552100,116900,116900,117000,116900,19
|
|
20230802,121200,2497329900,117000,117000,117000,117000,0
|
|
20230802,121100,2497329900,117000,116900,117000,116900,11
|
|
20230802,121000,2496043900,117000,117000,117000,117000,5
|
|
20230802,120900,2495458900,117000,116900,117000,116900,12
|
|
20230802,120800,2494055900,117000,117200,117200,117000,196
|
|
20230802,120700,2471110300,117300,117300,117300,117300,1
|
|
20230802,120600,2470993000,117300,117100,117300,117000,82
|
|
20230802,120500,2461390900,117100,117100,117100,117100,23
|
|
20230802,120400,2458697600,117100,117100,117100,117100,1
|
|
20230802,120300,2458580500,117000,117000,117000,117000,18
|
|
20230802,120200,2456474500,117100,117100,117100,117100,40
|
|
20230802,120100,2451790500,117200,117200,117200,117100,15
|
|
20230802,120000,2450033600,117200,117200,117200,117100,18
|
|
20230802,115900,2447924100,117200,117200,117200,117200,5
|
|
20230802,115800,2447338100,117200,117200,117200,117200,45
|
|
20230802,115700,2442064100,117200,117000,117300,117000,21
|
|
20230802,115600,2439601900,117000,117300,117300,116900,254
|
|
20230802,115500,2409867800,117300,117300,117400,117300,20
|
|
20230802,115400,2407520100,117400,117300,117400,117300,21
|
|
20230802,115300,2405055400,117300,117600,117700,117300,206
|
|
20230802,115200,2380847800,117600,117500,117600,117500,12
|
|
20230802,115100,2379436700,117600,117500,117600,117500,36
|
|
20230802,115000,2375204400,117500,117500,117500,117500,145
|
|
20230802,114900,2358166900,117500,117500,117500,117400,19
|
|
20230802,114800,2355935800,117500,117400,117500,117400,25
|
|
20230802,114700,2353000700,117400,117400,117500,117400,43
|
|
20230802,114600,2347949700,117400,117400,117400,117300,26
|
|
20230802,114500,2344897400,117400,117700,117700,117300,18
|
|
20230802,114400,2342782300,117800,117300,117900,117300,94
|
|
20230802,114300,2331725800,117200,117300,117300,117200,56
|
|
20230802,114200,2325158100,117400,117400,117400,117400,7
|
|
20230802,114100,2324336300,117400,117300,117500,117200,67
|
|
20230802,114000,2316475800,117300,117700,118100,117300,117
|
|
20230802,113900,2302687300,117700,117200,117700,117000,456
|
|
20230802,113800,2249222400,117200,116900,117200,116900,167
|
|
20230802,113700,2229666100,117000,116900,117000,116900,31
|
|
20230802,113600,2226039800,117000,117000,117000,116900,19
|
|
20230802,113500,2223817200,116900,117100,117100,116800,382
|
|
20230802,113400,2179139900,117100,117100,117200,117100,19
|
|
20230802,113300,2176913700,117100,117100,117200,117100,36
|
|
20230802,113200,2172696300,117200,117100,117200,117100,12
|
|
20230802,113100,2171290500,117100,117100,117100,117100,13
|
|
20230802,113000,2169768200,117100,117100,117200,117100,41
|
|
20230802,112900,2164965200,117200,117000,117200,117000,32
|
|
20230802,112800,2161218900,117000,117000,117100,117000,24
|
|
20230802,112700,2158410000,117200,117000,117200,116900,173
|
|
20230802,112600,2138167100,117000,117100,117200,117000,399
|
|
20230802,112500,2091471900,117100,117400,117400,117100,569
|
|
20230802,112400,2024781300,117400,117300,117400,117200,28
|
|
20230802,112300,2021497600,117300,117200,117300,117100,25
|
|
20230802,112200,2018567900,117200,117600,117600,117100,706
|
|
20230802,112100,1935722300,117600,117800,117800,117600,33
|
|
20230802,112000,1931835700,117600,117600,117600,117500,22
|
|
20230802,111900,1929249700,117600,117900,117900,117500,137
|
|
20230802,111800,1913137100,117900,117600,117900,117500,168
|
|
20230802,111700,1893375400,117700,117600,117700,117600,10
|
|
20230802,111600,1892198700,117600,117800,117900,117500,150
|
|
20230802,111500,1874551800,117900,117900,118000,117800,33
|
|
20230802,111400,1870659300,117900,117900,118000,117900,10
|
|
20230802,111300,1869480200,117900,117800,117900,117600,28
|
|
20230802,111200,1866184100,117900,117700,118000,117600,25
|
|
20230802,111100,1863237400,117900,117900,117900,117900,15
|
|
20230802,111000,1861468900,117600,117900,117900,117500,406
|
|
20230802,110900,1813724300,117800,117500,117800,117500,27
|
|
20230802,110800,1810547000,117700,117600,117700,117500,47
|
|
20230802,110700,1805017500,117700,117800,117800,117400,37
|
|
20230802,110600,1800667000,117800,117800,117900,117800,195
|
|
20230802,110500,1777690500,117900,117800,117900,117400,84
|
|
20230802,110400,1767816900,117700,117400,117800,117400,24
|
|
20230802,110300,1764991300,117400,117700,117700,117400,723
|
|
20230802,110200,1680092700,117700,117800,117800,117700,26
|
|
20230802,110100,1677032400,117700,117700,117700,117700,18
|
|
20230802,110000,1674913800,117600,117500,117600,117400,595
|
|
20230802,105900,1605051700,117900,117700,117900,117700,141
|
|
20230802,105800,1588435100,117800,118000,118000,117700,299
|
|
20230802,105700,1553211100,118100,118200,118200,118000,170
|
|
20230802,105600,1533144900,118200,118200,118300,118100,78
|
|
20230802,105500,1523920300,118200,118200,118200,118100,21
|
|
20230802,105400,1521438700,118200,118200,118300,118200,59
|
|
20230802,105300,1514463600,118300,118500,118500,118300,78
|
|
20230802,105200,1505229100,118500,118400,118500,118400,40
|
|
20230802,105100,1500491600,118400,118200,118600,118200,21
|
|
20230802,105000,1498005700,118100,117900,118700,117800,674
|
|
20230802,104900,1418189000,117800,118000,118100,117800,202
|
|
20230802,104800,1394338000,118000,118200,118200,117700,24
|
|
20230802,104700,1391506900,118200,117500,118200,117500,1351
|
|
20230802,104600,1232270100,117500,117300,117700,117300,785
|
|
20230802,104500,1139988400,117500,117300,117500,117300,29
|
|
20230802,104400,1136583500,117500,117300,117500,117300,121
|
|
20230802,104300,1122376900,117400,117400,117400,117400,14
|
|
20230802,104200,1120733300,117400,117300,117400,117300,44
|
|
20230802,104100,1115571700,117300,117300,117400,117300,19
|
|
20230802,104000,1113341700,117300,117300,117400,117300,74
|
|
20230802,103900,1104654800,117300,117300,117400,117300,27
|
|
20230802,103800,1101486800,117400,117300,117400,117300,22
|
|
20230802,103700,1098904200,117300,117300,117400,117300,40
|
|
20230802,103600,1094210800,117400,117400,117400,117300,68
|
|
20230802,103500,1086232700,117300,117400,117400,117300,18
|
|
20230802,103400,1084120100,117400,117400,117400,117300,38
|
|
20230802,103300,1079659900,117400,117400,117400,117300,47
|
|
20230802,103200,1074142200,117400,117400,117400,117400,13
|
|
20230802,103100,1072616000,117400,117300,117400,117300,29
|
|
20230802,103000,1069213000,117400,117300,117400,117300,48
|
|
20230802,102900,1063581300,117400,117300,117400,117300,26
|
|
20230802,102800,1060530200,117400,117400,117400,117300,16
|
|
20230802,102700,1058651900,117500,117300,117500,117300,25
|
|
20230802,102600,1055716800,117300,117300,117400,117300,24
|
|
20230802,102500,1052900300,117300,117600,117600,117300,23
|
|
20230802,102400,1050196000,117400,117300,117500,117300,57
|
|
20230802,102300,1043506200,117500,117500,117500,117500,24
|
|
20230802,102200,1040686200,117300,117400,117400,117300,25
|
|
20230802,102100,1037752300,117300,117400,117400,117200,199
|
|
20230802,102000,1014421000,117500,117500,117500,117400,25
|
|
20230802,101900,1011484200,117500,117400,117500,117300,22
|
|
20230802,101800,1008901900,117400,117500,117500,117300,76
|
|
20230802,101700,999978600,117500,117500,117500,117500,1
|
|
20230802,101600,999861100,117500,117700,117700,117500,18
|
|
20230802,101500,997743500,117700,117700,117700,117700,17
|
|
20230802,101400,995742600,117800,117400,117900,117400,92
|
|
20230802,101300,984916600,117500,117400,117500,117400,28
|
|
20230802,101200,981627700,117400,117300,117400,117300,28
|
|
20230802,101100,978341000,117400,117400,117500,117400,33
|
|
20230802,101000,974466600,117300,117400,117400,117300,16
|
|
20230802,100900,972588400,117500,117400,117800,117400,43
|
|
20230802,100800,967533200,117400,117300,117400,117300,45
|
|
20230802,100700,962254100,117400,117500,117500,117400,75
|
|
20230802,100600,953448600,117600,117500,117600,117500,31
|
|
20230802,100500,949804700,117600,117900,117900,117500,88
|
|
20230802,100400,939454200,117800,117800,117800,117700,73
|
|
20230802,100300,930855400,117600,117500,117600,117500,16
|
|
20230802,100200,928974100,118100,117100,118200,117100,771
|
|
20230802,100100,838208300,117200,117200,117200,117200,28
|
|
20230802,100000,834926700,117100,117200,117200,117100,18
|
|
20230802,095900,832818700,117100,117100,117200,117100,30
|
|
20230802,095800,829303200,117100,116900,117100,116900,70
|
|
20230802,095700,821111200,117100,116900,117100,116900,45
|
|
20230802,095600,815848100,116800,116800,116800,116800,8
|
|
20230802,095500,814913700,117100,116800,117100,116800,17
|
|
20230802,095400,812923900,116700,117100,117100,116700,541
|
|
20230802,095300,749756600,117100,117200,117300,117100,15
|
|
20230802,095200,747999300,117200,117200,117200,117200,18
|
|
20230802,095100,745889700,117200,117000,117200,116900,44
|
|
20230802,095000,740740200,117200,116900,117200,116900,115
|
|
20230802,094900,727285400,116900,116900,116900,116900,8
|
|
20230802,094800,726350200,116900,117000,117000,116900,46
|
|
20230802,094700,720971400,117000,117000,117000,116900,45
|
|
20230802,094600,715707800,116900,117000,117000,116900,121
|
|
20230802,094500,701562600,117400,116900,117400,116900,23
|
|
20230802,094400,698867400,117000,117000,117000,117000,39
|
|
20230802,094300,694304400,116900,117000,117000,116900,24
|
|
20230802,094200,691497500,116900,117100,117100,116900,200
|
|
20230802,094100,668097200,117400,117100,117400,117100,38
|
|
20230802,094000,663643500,117200,117200,117200,117100,56
|
|
20230802,093900,657082300,117200,117200,117200,117200,6
|
|
20230802,093800,656379100,117300,117100,117400,117100,425
|
|
20230802,093700,606527600,117000,117100,117200,117000,28
|
|
20230802,093600,603246900,117200,117200,117200,117100,46
|
|
20230802,093500,597856100,117100,117100,117200,117100,24
|
|
20230802,093400,595045500,117100,117100,117200,117100,40
|
|
20230802,093300,590358100,117200,117100,117200,117100,14
|
|
20230802,093200,588718600,117100,117100,117100,117100,5
|
|
20230802,093100,588133100,117100,117000,117100,117000,39
|
|
20230802,093000,583566800,117400,117100,117400,117100,26
|
|
20230802,092900,580518300,117100,117100,117100,117100,21
|
|
20230802,092800,578059200,117000,117100,117100,117000,13
|
|
20230802,092700,576538100,117100,117100,117100,117000,41
|
|
20230802,092600,571737200,117100,117200,117300,117100,66
|
|
20230802,092500,564003500,117200,117200,117300,117200,81
|
|
20230802,092400,554509800,117400,117200,117400,117000,61
|
|
20230802,092300,547361000,117200,117300,117300,117100,117
|
|
20230802,092200,533648400,117300,117400,117500,117300,108
|
|
20230802,092100,520969000,117400,117800,117800,117100,973
|
|
20230802,092000,406835500,117800,118000,118200,117700,106
|
|
20230802,091900,394322800,118000,117600,118200,117600,39
|
|
20230802,091800,389722400,117600,117600,117600,117500,32
|
|
20230802,091700,385959300,117600,117900,117900,117600,70
|
|
20230802,091600,377724800,117800,118300,118300,117800,36
|
|
20230802,091500,373470200,120200,117500,120200,117500,589
|
|
20230802,091400,303515500,117500,117400,117500,117300,42
|
|
20230802,091300,298586200,117300,117000,117300,117000,58
|
|
20230802,091200,291791500,117100,117100,117100,117100,41
|
|
20230802,091100,286990400,116800,116900,117000,116800,327
|
|
20230802,091000,248754200,116900,117000,117000,116700,141
|
|
20230802,090900,232264400,116900,116900,116900,116900,25
|
|
20230802,090800,229341900,116900,116700,117100,116700,91
|
|
20230802,090700,218706900,117000,116400,117100,116400,543
|
|
20230802,090600,155465000,116700,116500,116700,116500,63
|
|
20230802,090500,148122700,116700,116700,117100,116400,97
|
|
20230802,090400,136812100,116600,116500,116600,116400,99
|
|
20230802,090300,125286000,116500,116400,116500,116400,78
|
|
20230802,090200,116202900,116300,116300,116400,116300,171
|
|
20230802,090100,96313000,116400,116700,116700,116400,272
|
|
20230802,090000,64607800,116700,116900,117300,116700,553
|