598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185500,1657237500,59000,59000,59000,59000,293
|
|
20230802,185400,1657237500,59000,59000,59000,59000,0
|
|
20230802,185300,1657237500,59000,59000,59000,59000,0
|
|
20230802,185200,1657237500,59000,59000,59000,59000,0
|
|
20230802,185100,1657237500,59000,59000,59000,59000,0
|
|
20230802,185000,1657237500,59000,59000,59000,59000,0
|
|
20230802,184900,1657237500,59000,59000,59000,59000,0
|
|
20230802,184800,1657237500,59000,59000,59000,59000,0
|
|
20230802,184700,1657237500,59000,59000,59000,59000,0
|
|
20230802,184600,1657237500,59000,59000,59000,59000,0
|
|
20230802,184500,1657237500,59000,59000,59000,59000,0
|
|
20230802,184400,1657237500,59000,59000,59000,59000,0
|
|
20230802,184300,1657237500,59000,59000,59000,59000,0
|
|
20230802,184200,1657237500,59000,59000,59000,59000,0
|
|
20230802,184100,1657237500,59000,59000,59000,59000,0
|
|
20230802,184000,1657237500,59000,59000,59000,59000,0
|
|
20230802,183900,1657237500,59000,59000,59000,59000,0
|
|
20230802,183800,1657237500,59000,59000,59000,59000,0
|
|
20230802,183700,1657237500,59000,59000,59000,59000,0
|
|
20230802,183600,1657237500,59000,59000,59000,59000,0
|
|
20230802,183500,1657237500,59000,59000,59000,59000,0
|
|
20230802,183400,1657237500,59000,59000,59000,59000,0
|
|
20230802,183300,1657237500,59000,59000,59000,59000,0
|
|
20230802,183200,1657237500,59000,59000,59000,59000,0
|
|
20230802,183100,1657237500,59000,59000,59000,59000,0
|
|
20230802,183000,1657237500,59000,59000,59000,59000,0
|
|
20230802,182900,1657237500,59000,59000,59000,59000,0
|
|
20230802,182800,1657237500,59000,59000,59000,59000,0
|
|
20230802,182700,1657237500,59000,59000,59000,59000,0
|
|
20230802,182600,1657237500,59000,59000,59000,59000,0
|
|
20230802,182500,1657237500,59000,59000,59000,59000,293
|
|
20230802,182400,1657237500,59000,59000,59000,59000,0
|
|
20230802,182300,1657237500,59000,59000,59000,59000,0
|
|
20230802,182200,1657237500,59000,59000,59000,59000,0
|
|
20230802,182100,1657237500,59000,59000,59000,59000,0
|
|
20230802,182000,1657237500,59000,59000,59000,59000,0
|
|
20230802,181900,1657237500,59000,59000,59000,59000,0
|
|
20230802,181800,1657237500,59000,59000,59000,59000,0
|
|
20230802,181700,1657237500,59000,59000,59000,59000,0
|
|
20230802,181600,1657237500,59000,59000,59000,59000,0
|
|
20230802,181500,1657237500,59000,59000,59000,59000,0
|
|
20230802,181400,1657237500,59000,59000,59000,59000,0
|
|
20230802,181300,1657237500,59000,59000,59000,59000,0
|
|
20230802,181200,1657237500,59000,59000,59000,59000,0
|
|
20230802,181100,1657237500,59000,59000,59000,59000,0
|
|
20230802,181000,1657237500,59000,59000,59000,59000,0
|
|
20230802,180900,1657237500,59000,59000,59000,59000,0
|
|
20230802,180800,1657237500,59000,59000,59000,59000,0
|
|
20230802,180700,1657237500,59000,59000,59000,59000,0
|
|
20230802,180600,1657237500,59000,59000,59000,59000,0
|
|
20230802,180500,1657237500,59000,59000,59000,59000,0
|
|
20230802,180400,1657237500,59000,59000,59000,59000,0
|
|
20230802,180300,1657237500,59000,59000,59000,59000,0
|
|
20230802,180200,1657237500,59000,59000,59000,59000,0
|
|
20230802,180100,1657237500,59000,59000,59000,59000,0
|
|
20230802,180000,1657237500,59000,59000,59000,59000,0
|
|
20230802,175900,1657237500,59000,59000,59000,59000,0
|
|
20230802,175800,1657237500,59000,59000,59000,59000,0
|
|
20230802,175700,1657237500,59000,59000,59000,59000,0
|
|
20230802,175600,1657237500,59000,59000,59000,59000,0
|
|
20230802,175500,1657237500,59000,59000,59000,59000,293
|
|
20230802,175400,1657237500,59000,59000,59000,59000,0
|
|
20230802,175300,1657237500,59000,59000,59000,59000,0
|
|
20230802,175200,1657237500,59000,59000,59000,59000,0
|
|
20230802,175100,1657237500,59000,59000,59000,59000,0
|
|
20230802,175000,1657237500,59000,59000,59000,59000,0
|
|
20230802,174900,1657237500,59000,59000,59000,59000,0
|
|
20230802,174800,1657237500,59000,59000,59000,59000,0
|
|
20230802,174700,1657237500,59000,59000,59000,59000,0
|
|
20230802,174600,1657237500,59000,59000,59000,59000,0
|
|
20230802,174500,1657237500,59000,59000,59000,59000,0
|
|
20230802,174400,1657237500,59000,59000,59000,59000,0
|
|
20230802,174300,1657237500,59000,59000,59000,59000,0
|
|
20230802,174200,1657237500,59000,59000,59000,59000,0
|
|
20230802,174100,1657237500,59000,59000,59000,59000,0
|
|
20230802,174000,1657237500,59000,59000,59000,59000,0
|
|
20230802,173900,1657237500,59000,59000,59000,59000,0
|
|
20230802,173800,1657237500,59000,59000,59000,59000,0
|
|
20230802,173700,1657237500,59000,59000,59000,59000,0
|
|
20230802,173600,1657237500,59000,59000,59000,59000,0
|
|
20230802,173500,1657237500,59000,59000,59000,59000,0
|
|
20230802,173400,1657237500,59000,59000,59000,59000,0
|
|
20230802,173300,1657237500,59000,59000,59000,59000,0
|
|
20230802,173200,1657237500,59000,59000,59000,59000,0
|
|
20230802,173100,1657237500,59000,59000,59000,59000,0
|
|
20230802,173000,1657237500,59000,59000,59000,59000,0
|
|
20230802,172900,1657237500,59000,59000,59000,59000,0
|
|
20230802,172800,1657237500,59000,59000,59000,59000,0
|
|
20230802,172700,1657237500,59000,59000,59000,59000,0
|
|
20230802,172600,1657237500,59000,59000,59000,59000,0
|
|
20230802,172500,1657237500,59000,59000,59000,59000,293
|
|
20230802,172400,1657237500,59000,59000,59000,59000,0
|
|
20230802,172300,1657237500,59000,59000,59000,59000,0
|
|
20230802,172200,1657237500,59000,59000,59000,59000,0
|
|
20230802,172100,1657237500,59000,59000,59000,59000,0
|
|
20230802,172000,1657237500,59000,59000,59000,59000,0
|
|
20230802,171900,1657237500,59000,59000,59000,59000,0
|
|
20230802,171800,1657237500,59000,59000,59000,59000,0
|
|
20230802,171700,1657237500,59000,59000,59000,59000,0
|
|
20230802,171600,1657237500,59000,59000,59000,59000,0
|
|
20230802,171500,1657237500,59000,59000,59000,59000,0
|
|
20230802,171400,1657237500,59000,59000,59000,59000,0
|
|
20230802,171300,1657237500,59000,59000,59000,59000,0
|
|
20230802,171200,1657237500,59000,59000,59000,59000,0
|
|
20230802,171100,1657237500,59000,59000,59000,59000,0
|
|
20230802,171000,1657237500,59000,59000,59000,59000,0
|
|
20230802,170900,1657237500,59000,59000,59000,59000,0
|
|
20230802,170800,1657237500,59000,59000,59000,59000,0
|
|
20230802,170700,1657237500,59000,59000,59000,59000,0
|
|
20230802,170600,1657237500,59000,59000,59000,59000,0
|
|
20230802,170500,1657237500,59000,59000,59000,59000,0
|
|
20230802,170400,1657237500,59000,59000,59000,59000,0
|
|
20230802,170300,1657237500,59000,59000,59000,59000,0
|
|
20230802,170200,1657237500,59000,59000,59000,59000,0
|
|
20230802,170100,1657237500,59000,59000,59000,59000,0
|
|
20230802,170000,1657237500,59000,59000,59000,59000,0
|
|
20230802,165900,1657237500,59000,59000,59000,59000,0
|
|
20230802,165800,1657237500,59000,59000,59000,59000,0
|
|
20230802,165700,1657237500,59000,59000,59000,59000,0
|
|
20230802,165600,1657237500,59000,59000,59000,59000,0
|
|
20230802,165500,1657237500,59000,59000,59000,59000,293
|
|
20230802,165400,1657237500,59000,59000,59000,59000,0
|
|
20230802,165300,1657237500,59000,59000,59000,59000,0
|
|
20230802,165200,1657237500,59000,59000,59000,59000,0
|
|
20230802,165100,1657237500,59000,59000,59000,59000,0
|
|
20230802,165000,1657237500,59000,59000,59000,59000,0
|
|
20230802,164900,1657237500,59000,59000,59000,59000,0
|
|
20230802,164800,1657237500,59000,59000,59000,59000,0
|
|
20230802,164700,1657237500,59000,59000,59000,59000,0
|
|
20230802,164600,1657237500,59000,59000,59000,59000,0
|
|
20230802,164500,1657237500,59000,59000,59000,59000,0
|
|
20230802,164400,1657237500,59000,59000,59000,59000,0
|
|
20230802,164300,1657237500,59000,59000,59000,59000,0
|
|
20230802,164200,1657237500,59000,59000,59000,59000,0
|
|
20230802,164100,1657237500,59000,59000,59000,59000,0
|
|
20230802,164000,1657237500,59000,59000,59000,59000,0
|
|
20230802,163900,1657237500,59000,59000,59000,59000,0
|
|
20230802,163800,1657237500,59000,59000,59000,59000,0
|
|
20230802,163700,1657237500,59000,59000,59000,59000,0
|
|
20230802,163600,1657237500,59000,59000,59000,59000,0
|
|
20230802,163500,1657237500,59000,59000,59000,59000,0
|
|
20230802,163400,1657237500,59000,59000,59000,59000,0
|
|
20230802,163300,1657237500,59000,59000,59000,59000,0
|
|
20230802,163200,1657237500,59000,59000,59000,59000,0
|
|
20230802,163100,1657237500,59000,59000,59000,59000,0
|
|
20230802,163000,1657237500,59000,59000,59000,59000,0
|
|
20230802,162900,1657237500,59000,59000,59000,59000,0
|
|
20230802,162800,1657237500,59000,59000,59000,59000,0
|
|
20230802,162700,1657237500,59000,59000,59000,59000,0
|
|
20230802,162600,1657237500,59000,59000,59000,59000,0
|
|
20230802,162500,1657237500,59000,59000,59000,59000,293
|
|
20230802,162400,1657237500,59000,59000,59000,59000,0
|
|
20230802,162300,1657237500,59000,59000,59000,59000,0
|
|
20230802,162200,1657237500,59000,59000,59000,59000,0
|
|
20230802,162100,1657237500,59000,59000,59000,59000,0
|
|
20230802,162000,1657237500,59000,59000,59000,59000,0
|
|
20230802,161900,1657237500,59000,59000,59000,59000,0
|
|
20230802,161800,1657237500,59000,59000,59000,59000,0
|
|
20230802,161700,1657237500,59000,59000,59000,59000,0
|
|
20230802,161600,1657237500,59000,59000,59000,59000,0
|
|
20230802,161500,1657237500,59000,59000,59000,59000,0
|
|
20230802,161400,1657237500,59000,59000,59000,59000,0
|
|
20230802,161300,1657237500,59000,59000,59000,59000,0
|
|
20230802,161200,1657237500,59000,59000,59000,59000,0
|
|
20230802,161100,1657237500,59000,59000,59000,59000,0
|
|
20230802,161000,1657237500,59000,59000,59000,59000,0
|
|
20230802,160900,1657237500,59000,59000,59000,59000,0
|
|
20230802,160800,1657237500,59000,59000,59000,59000,0
|
|
20230802,160700,1657237500,59000,59000,59000,59000,0
|
|
20230802,160600,1657237500,59000,59000,59000,59000,0
|
|
20230802,160500,1657237500,59000,59000,59000,59000,0
|
|
20230802,160400,1657237500,59000,59000,59000,59000,0
|
|
20230802,160300,1657237500,59000,59000,59000,59000,0
|
|
20230802,160200,1657237500,59000,59000,59000,59000,0
|
|
20230802,160100,1657237500,59000,59000,59000,59000,0
|
|
20230802,160000,1657237500,59000,59000,59000,59000,0
|
|
20230802,155900,1657237500,59000,59000,59000,59000,0
|
|
20230802,155800,1657237500,59000,59000,59000,59000,0
|
|
20230802,155700,1657237500,59000,59000,59000,59000,0
|
|
20230802,155600,1657237500,59000,59000,59000,59000,0
|
|
20230802,155500,1657237500,59000,59000,59000,59000,293
|
|
20230802,155400,1657237500,59000,59000,59000,59000,0
|
|
20230802,155300,1657237500,59000,59000,59000,59000,0
|
|
20230802,155200,1657237500,59000,59000,59000,59000,0
|
|
20230802,155100,1657237500,59000,59000,59000,59000,0
|
|
20230802,155000,1657237500,59000,59000,59000,59000,0
|
|
20230802,154900,1657237500,59000,59000,59000,59000,0
|
|
20230802,154800,1657237500,59000,59000,59000,59000,0
|
|
20230802,154700,1657237500,59000,59000,59000,59000,0
|
|
20230802,154600,1657237500,59000,59000,59000,59000,0
|
|
20230802,154500,1657237500,59000,59000,59000,59000,0
|
|
20230802,154400,1657237500,59000,59000,59000,59000,0
|
|
20230802,154300,1657237500,59000,59000,59000,59000,0
|
|
20230802,154200,1657237500,59000,59000,59000,59000,0
|
|
20230802,154100,1657237500,59000,59000,59000,59000,0
|
|
20230802,154000,1657237500,59000,59000,59000,59000,0
|
|
20230802,153900,1657237500,59000,59000,59000,59000,0
|
|
20230802,153800,1657237500,59000,59000,59000,59000,0
|
|
20230802,153700,1657237500,59000,59000,59000,59000,0
|
|
20230802,153600,1657237500,59000,59000,59000,59000,0
|
|
20230802,153500,1657237500,59000,59000,59000,59000,0
|
|
20230802,153400,1657237500,59000,59000,59000,59000,0
|
|
20230802,153300,1657237500,59000,59000,59000,59000,0
|
|
20230802,153200,1657237500,59000,59000,59000,59000,0
|
|
20230802,153100,1657237500,59000,59000,59000,59000,0
|
|
20230802,153000,1657237500,59000,59000,59000,59000,293
|
|
20230802,152900,1639950500,59100,59100,59100,59100,0
|
|
20230802,152800,1639950500,59100,59100,59100,59100,0
|
|
20230802,152700,1639950500,59100,59100,59100,59100,0
|
|
20230802,152600,1639950500,59100,59100,59100,59100,0
|
|
20230802,152500,1639950500,59100,59100,59100,59100,0
|
|
20230802,152400,1639950500,59100,59100,59100,59100,0
|
|
20230802,152300,1639950500,59100,59100,59100,59100,0
|
|
20230802,152200,1639950500,59100,59100,59100,59100,0
|
|
20230802,152100,1639950500,59100,59100,59100,59100,0
|
|
20230802,152000,1639950500,59100,59100,59100,59100,0
|
|
20230802,151900,1639950500,59100,59000,59100,58800,58
|
|
20230802,151800,1636539300,58800,58900,59000,58800,61
|
|
20230802,151700,1632946100,59000,58800,59100,58800,135
|
|
20230802,151600,1624975000,58900,58800,58900,58800,11
|
|
20230802,151500,1624327900,58900,58800,58900,58800,7
|
|
20230802,151400,1623916000,59000,59000,59000,59000,0
|
|
20230802,151300,1623916000,59000,58800,59000,58800,22
|
|
20230802,151200,1622621800,59000,58900,59000,58900,63
|
|
20230802,151100,1618905700,58900,58800,58900,58800,5
|
|
20230802,151000,1618611600,58900,58800,59000,58800,9
|
|
20230802,150900,1618082000,59000,58800,59000,58800,39
|
|
20230802,150800,1615788400,58800,58700,59000,58700,118
|
|
20230802,150700,1608859400,58800,58800,58800,58700,12
|
|
20230802,150600,1608153900,58800,58800,58800,58700,6
|
|
20230802,150500,1607801500,59000,59000,59000,58700,29
|
|
20230802,150400,1606094400,59000,58800,59000,58700,42
|
|
20230802,150300,1603624500,58800,58700,58800,58700,4
|
|
20230802,150200,1603389600,58800,58700,58800,58700,57
|
|
20230802,150100,1600043500,58800,58800,58900,58700,5
|
|
20230802,150000,1599749500,59000,58900,59000,58700,36
|
|
20230802,145900,1597635100,58900,58700,58900,58700,4
|
|
20230802,145800,1597399900,59000,59000,59000,58700,10
|
|
20230802,145700,1596812000,59000,58700,59200,58700,32
|
|
20230802,145600,1594932400,58700,58700,58700,58700,3
|
|
20230802,145500,1594756300,59200,58700,59200,58700,20
|
|
20230802,145400,1593577800,59200,59200,59200,59200,1
|
|
20230802,145300,1593518600,59200,58700,59200,58700,5
|
|
20230802,145200,1593224600,59200,58700,59200,58700,5
|
|
20230802,145100,1592930600,59200,58800,59200,58800,33
|
|
20230802,145000,1590989800,58900,58800,58900,58800,6
|
|
20230802,144900,1590636800,58900,59000,59200,58900,59
|
|
20230802,144800,1587160900,59200,58900,59200,58800,14
|
|
20230802,144700,1586335800,59200,58800,59200,58700,11
|
|
20230802,144600,1585688500,58900,58800,58900,58700,127
|
|
20230802,144500,1578220800,58900,58800,58900,58800,16
|
|
20230802,144400,1577279900,58900,58900,58900,58900,10
|
|
20230802,144300,1576690900,58900,59200,59200,58900,78
|
|
20230802,144200,1572096100,59200,58900,59200,58900,4
|
|
20230802,144100,1571860200,59200,59100,59200,58900,52
|
|
20230802,144000,1568787100,59100,58900,59100,58900,37
|
|
20230802,143900,1566605100,58900,58900,59000,58900,5
|
|
20230802,143800,1566310500,58900,58900,58900,58900,3
|
|
20230802,143700,1566133800,59000,58800,59000,58800,32
|
|
20230802,143600,1564249600,58900,58900,59000,58900,198
|
|
20230802,143500,1552587200,59000,58900,59000,58900,20
|
|
20230802,143400,1551409000,59200,58900,59200,58900,3
|
|
20230802,143300,1551231700,58900,58900,58900,58900,3
|
|
20230802,143200,1551055000,59200,58900,59200,58900,19
|
|
20230802,143100,1549932300,59200,59200,59200,59200,0
|
|
20230802,143000,1549932300,59200,59000,59200,59000,6
|
|
20230802,142900,1549577900,59300,58900,59300,58900,21
|
|
20230802,142800,1548338900,59000,58900,59000,58900,5
|
|
20230802,142700,1548044300,59000,59000,59000,58900,6
|
|
20230802,142600,1547690700,59000,59000,59000,59000,0
|
|
20230802,142500,1547690700,59000,59000,59000,58800,6
|
|
20230802,142400,1547337500,59000,58800,59000,58800,84
|
|
20230802,142300,1542397900,59000,59000,59000,59000,1
|
|
20230802,142200,1542338900,59000,58800,59000,58800,5
|
|
20230802,142100,1542044700,59000,58800,59000,58800,5
|
|
20230802,142000,1541750500,59000,58900,59000,58800,41
|
|
20230802,141900,1539335800,59000,58800,59000,58800,5
|
|
20230802,141800,1539041600,59000,59000,59000,59000,19
|
|
20230802,141700,1537920600,59000,58800,59000,58800,10
|
|
20230802,141600,1537332200,59000,59000,59000,58800,7
|
|
20230802,141500,1536919600,59000,58800,59000,58800,5
|
|
20230802,141400,1536625400,59000,58800,59000,58800,31
|
|
20230802,141300,1534799000,58900,58900,59100,58900,80
|
|
20230802,141200,1530086800,59200,58900,59200,58800,91
|
|
20230802,141100,1524726600,59000,59000,59000,59000,0
|
|
20230802,141000,1524726600,59000,59000,59000,59000,55
|
|
20230802,140900,1521481600,59300,59000,59400,58900,24
|
|
20230802,140800,1520061700,59000,59000,59000,59000,35
|
|
20230802,140700,1517996700,59000,59000,59000,58900,47
|
|
20230802,140600,1515224000,58900,58700,58900,58700,150
|
|
20230802,140500,1506401100,58800,58800,58800,58700,128
|
|
20230802,140400,1498875100,58800,58700,58800,58700,20
|
|
20230802,140300,1497699500,58800,58600,58800,58600,3
|
|
20230802,140200,1497523300,58700,58800,58800,58600,44
|
|
20230802,140100,1494940600,58800,58600,58800,58600,6
|
|
20230802,140000,1494588500,58800,58600,58800,58600,44
|
|
20230802,135900,1492008300,58600,58700,58700,58600,68
|
|
20230802,135800,1488022100,58700,58600,58800,58600,35
|
|
20230802,135700,1485968700,58600,58600,58800,58600,111
|
|
20230802,135600,1479463700,58900,58600,58900,58600,27
|
|
20230802,135500,1477880000,58600,58500,58800,58500,27
|
|
20230802,135400,1476298500,58500,58500,58900,58500,41
|
|
20230802,135300,1473898100,58800,58600,58800,58500,940
|
|
20230802,135200,1418815200,58600,58400,58600,58400,26
|
|
20230802,135100,1417295100,58600,58400,58600,58400,48
|
|
20230802,135000,1414490200,58500,58600,58600,58400,58
|
|
20230802,134900,1411098700,58600,58400,58900,58400,288
|
|
20230802,134800,1394247100,58900,58400,58900,58400,676
|
|
20230802,134700,1354702200,58400,58600,58700,58400,1005
|
|
20230802,134600,1295888800,58700,58600,58700,58600,97
|
|
20230802,134500,1290204500,58700,58700,58700,58600,18
|
|
20230802,134400,1289149300,58600,58600,58700,58600,35
|
|
20230802,134300,1287098100,58700,58600,58700,58600,64
|
|
20230802,134200,1283346600,58700,58600,58700,58600,16
|
|
20230802,134100,1282408900,58700,58600,58700,58600,131
|
|
20230802,134000,1274732000,58700,58600,58700,58600,578
|
|
20230802,133900,1240855600,58600,58700,58700,58600,255
|
|
20230802,133800,1225907500,58600,58700,58800,58600,707
|
|
20230802,133700,1184407800,58800,58800,58800,58700,23
|
|
20230802,133600,1183057500,58800,58700,58800,58700,129
|
|
20230802,133500,1175484900,58800,58700,58800,58700,26
|
|
20230802,133400,1173958600,58800,58700,58800,58700,19
|
|
20230802,133300,1172843200,58800,58700,58900,58700,131
|
|
20230802,133200,1165143100,58900,58700,58900,58700,19
|
|
20230802,133100,1164027200,58700,58800,58800,58700,62
|
|
20230802,133000,1160381900,58800,58900,58900,58800,22
|
|
20230802,132900,1159088100,58800,58800,58900,58800,110
|
|
20230802,132800,1152619800,58900,58800,58900,58800,52
|
|
20230802,132700,1149560800,58900,58800,58900,58800,18
|
|
20230802,132600,1148502100,58900,58900,58900,58800,55
|
|
20230802,132500,1145264800,58900,58800,58900,58800,25
|
|
20230802,132400,1143794400,58800,58800,58900,58800,29
|
|
20230802,132300,1142088900,58800,58800,58900,58800,59
|
|
20230802,132200,1138617500,58900,58800,58900,58800,23
|
|
20230802,132100,1137265000,58900,58800,58900,58800,35
|
|
20230802,132000,1135205900,58900,58800,58900,58800,154
|
|
20230802,131900,1126137700,58800,58800,58800,58800,19
|
|
20230802,131800,1125020500,58800,58900,58900,58800,94
|
|
20230802,131700,1119492700,58800,58800,58900,58800,43
|
|
20230802,131600,1116963800,58800,58800,58900,58800,130
|
|
20230802,131500,1109319600,58900,58800,58900,58800,22
|
|
20230802,131400,1108025700,58900,59100,59100,58900,216
|
|
20230802,131300,1095297500,59100,59000,59100,58900,406
|
|
20230802,131200,1071342800,59000,59000,59100,59000,31
|
|
20230802,131100,1069513500,59000,59100,59100,59000,40
|
|
20230802,131000,1067153200,59100,59000,59100,59000,46
|
|
20230802,130900,1064438600,59100,59000,59100,59000,19
|
|
20230802,130800,1063316100,59000,59000,59000,59000,3
|
|
20230802,130700,1063139100,59100,59000,59100,59000,2
|
|
20230802,130600,1063021000,59000,59100,59100,59000,7
|
|
20230802,130500,1062607600,59100,59000,59100,59000,8
|
|
20230802,130400,1062135400,59100,59100,59100,59100,0
|
|
20230802,130300,1062135400,59100,59000,59100,59000,5
|
|
20230802,130200,1061840300,59100,59000,59100,59000,105
|
|
20230802,130100,1055634900,59000,59100,59100,59000,9
|
|
20230802,130000,1055103600,59100,59100,59200,59100,321
|
|
20230802,125900,1036132400,59200,59200,59200,59200,0
|
|
20230802,125800,1036132400,59200,59100,59200,59100,36
|
|
20230802,125700,1034004600,59100,59100,59200,59100,9
|
|
20230802,125600,1033472600,59200,59100,59200,59100,2
|
|
20230802,125500,1033354300,59100,59100,59100,59100,3
|
|
20230802,125400,1033177000,59200,59100,59200,59100,7
|
|
20230802,125300,1032763100,59200,59100,59200,59100,5
|
|
20230802,125200,1032467500,59200,59100,59200,59100,5
|
|
20230802,125100,1032171800,59200,59200,59200,59200,4
|
|
20230802,125000,1031935000,59200,59100,59200,59100,8
|
|
20230802,124900,1031462100,59200,59200,59200,59200,1
|
|
20230802,124800,1031402900,59200,59100,59200,59100,5
|
|
20230802,124700,1031107300,59200,59100,59200,59100,5
|
|
20230802,124600,1030811700,59200,59200,59200,59100,8
|
|
20230802,124500,1030338400,59200,59200,59200,59100,6
|
|
20230802,124400,1029983600,59200,59100,59200,59100,8
|
|
20230802,124300,1029510100,59100,59100,59100,59100,2
|
|
20230802,124200,1029391900,59300,59300,59300,59100,19
|
|
20230802,124100,1028266800,59300,59300,59300,59300,1
|
|
20230802,124000,1028207500,59300,59100,59300,59100,5
|
|
20230802,123900,1027911800,59300,59100,59300,59100,5
|
|
20230802,123800,1027616100,59100,59200,59300,59100,11
|
|
20230802,123700,1026965100,59200,59100,59200,59100,4
|
|
20230802,123600,1026728600,59200,59200,59200,59200,1
|
|
20230802,123500,1026669400,59200,59300,59300,59100,19
|
|
20230802,123400,1025543800,59300,59400,59400,59100,7
|
|
20230802,123300,1025129400,59100,59300,59400,59100,13
|
|
20230802,123200,1024358800,59300,59100,59300,59100,9
|
|
20230802,123100,1023826400,59200,59100,59200,59100,103
|
|
20230802,123000,1017739000,59200,59200,59200,59200,56
|
|
20230802,122900,1014423800,59200,59200,59200,59200,2
|
|
20230802,122800,1014305400,59500,59500,59500,59500,0
|
|
20230802,122700,1014305400,59500,59300,59500,59100,26
|
|
20230802,122600,1012764600,59400,59200,59400,59100,58
|
|
20230802,122500,1009329300,59200,59400,59400,59200,50
|
|
20230802,122400,1006359900,59400,59100,59400,59100,82
|
|
20230802,122300,1001503500,59100,59100,59200,59100,96
|
|
20230802,122200,995829800,59100,59100,59100,59100,19
|
|
20230802,122100,994706900,59200,59200,59200,59000,6
|
|
20230802,122000,994352300,59000,59000,59200,59000,25
|
|
20230802,121900,992877100,59200,59000,59200,59000,6
|
|
20230802,121800,992522700,59200,59000,59200,59000,3
|
|
20230802,121700,992345300,59000,59100,59100,59000,110
|
|
20230802,121600,985844500,59100,59100,59100,59100,4
|
|
20230802,121500,985608100,59100,59100,59100,59100,6
|
|
20230802,121400,985253500,59200,59100,59200,59100,4
|
|
20230802,121300,985017000,59100,59100,59100,59100,0
|
|
20230802,121200,985017000,59100,59100,59100,59100,16
|
|
20230802,121100,984071400,59100,59100,59200,59100,71
|
|
20230802,121000,979871100,59200,59200,59200,59200,1
|
|
20230802,120900,979811900,59100,59200,59200,59100,35
|
|
20230802,120800,977741400,59100,59100,59100,59100,5
|
|
20230802,120700,977445900,59200,59200,59200,59100,10
|
|
20230802,120600,976854600,59200,59100,59200,59100,7
|
|
20230802,120500,976440800,59200,59100,59200,59100,28
|
|
20230802,120400,974785900,59200,59100,59200,59100,7
|
|
20230802,120300,974371800,59200,59100,59200,59100,3
|
|
20230802,120200,974194300,59100,59100,59100,59100,43
|
|
20230802,120100,971653000,59100,59100,59100,59100,6
|
|
20230802,120000,971298400,59200,59200,59200,59200,3
|
|
20230802,115900,971120800,59100,59100,59100,59100,3
|
|
20230802,115800,970943500,59100,59100,59100,59100,40
|
|
20230802,115700,968579500,59100,59100,59100,59100,7
|
|
20230802,115600,968165800,59200,59100,59200,59100,19
|
|
20230802,115500,967041200,59200,59100,59200,59100,5
|
|
20230802,115400,966745400,59200,59100,59200,59100,31
|
|
20230802,115300,964910900,59100,59100,59200,59100,15
|
|
20230802,115200,964023700,59200,59100,59200,59100,9
|
|
20230802,115100,963491700,59100,59200,59200,59100,51
|
|
20230802,115000,960477500,59200,59200,59200,59200,6
|
|
20230802,114900,960122300,59100,59100,59100,59100,5
|
|
20230802,114800,959826800,59100,59100,59100,59100,3
|
|
20230802,114700,959649500,59100,59100,59100,59100,3
|
|
20230802,114600,959472200,59200,59100,59200,59100,16
|
|
20230802,114500,958526500,59200,59100,59200,59100,87
|
|
20230802,114400,953376800,59100,59100,59100,59100,127
|
|
20230802,114300,945871100,59100,59100,59100,59100,60
|
|
20230802,114200,942325100,59100,59200,59200,59100,9
|
|
20230802,114100,941792700,59100,59100,59100,59100,3
|
|
20230802,114000,941615400,59100,59100,59100,59100,1
|
|
20230802,113900,941556300,59200,59100,59200,59100,10
|
|
20230802,113800,940964900,59100,59100,59200,59100,32
|
|
20230802,113700,939073400,59200,59200,59200,59100,10
|
|
20230802,113600,938481800,59200,59200,59200,59100,88
|
|
20230802,113500,933272600,59300,59300,59300,59300,0
|
|
20230802,113400,933272600,59300,59300,59300,59200,16
|
|
20230802,113300,932325200,59300,59200,59300,59200,6
|
|
20230802,113200,931969800,59300,59300,59300,59300,0
|
|
20230802,113100,931969800,59300,59200,59300,59200,19
|
|
20230802,113000,930844100,59300,59300,59300,59300,16
|
|
20230802,112900,929895300,59300,59300,59300,59200,36
|
|
20230802,112800,927761000,59400,59300,59400,59200,18
|
|
20230802,112700,926693800,59200,59200,59200,59100,24
|
|
20230802,112600,925274000,59200,59200,59200,59100,51
|
|
20230802,112500,922255300,59200,59200,59300,59200,7
|
|
20230802,112400,921840800,59300,59300,59300,59300,4
|
|
20230802,112300,921603600,59300,59200,59400,59200,12
|
|
20230802,112200,920892500,59300,59300,59400,59100,58
|
|
20230802,112100,917462500,59300,59100,59300,59100,4
|
|
20230802,112000,917225900,59300,59100,59300,59100,7
|
|
20230802,111900,916811800,59100,59300,59300,59100,41
|
|
20230802,111800,914381500,59100,59300,59400,59100,35
|
|
20230802,111700,912306700,59100,59200,59200,59100,45
|
|
20230802,111600,909642800,59200,59000,59400,59000,60
|
|
20230802,111500,906096500,59000,59300,59400,59000,429
|
|
20230802,111400,880741100,59400,59400,59400,59400,68
|
|
20230802,111300,876701900,59400,59400,59400,59400,3
|
|
20230802,111200,876523700,59600,59500,59600,59500,16
|
|
20230802,111100,875571600,59500,59500,59500,59500,3
|
|
20230802,111000,875393100,59500,59500,59500,59500,81
|
|
20230802,110900,870573600,59500,59500,59500,59500,0
|
|
20230802,110800,870573600,59500,59500,59600,59500,23
|
|
20230802,110700,869205000,59500,59500,59600,59500,348
|
|
20230802,110600,848498900,59500,59600,59600,59500,13
|
|
20230802,110500,847724300,59600,59500,59600,59500,5
|
|
20230802,110400,847426700,59600,59600,59600,59600,32
|
|
20230802,110300,845519500,59700,59600,59700,59600,39
|
|
20230802,110200,843194900,59700,59600,59700,59600,35
|
|
20230802,110100,841105800,59700,59700,59700,59600,4
|
|
20230802,110000,840867200,59600,59600,59700,59600,26
|
|
20230802,105900,839317400,59700,59600,59700,59600,14
|
|
20230802,105800,838482800,59700,59700,59900,59600,293
|
|
20230802,105700,821000800,59900,59700,59900,59700,19
|
|
20230802,105600,819865500,59800,59800,59800,59700,6
|
|
20230802,105500,819507100,59800,59700,59800,59700,13
|
|
20230802,105400,818730300,59800,59800,59900,59800,82
|
|
20230802,105300,813826600,59900,59800,59900,59800,8
|
|
20230802,105200,813348000,59900,59900,59900,59800,21
|
|
20230802,105100,812090500,59900,59900,59900,59900,28
|
|
20230802,105000,810413300,59900,59800,59900,59800,5
|
|
20230802,104900,810114200,59900,59900,59900,59800,68
|
|
20230802,104800,806047500,59800,60000,60000,59800,14
|
|
20230802,104700,805209100,59900,59900,59900,59900,11
|
|
20230802,104600,804550200,60000,59900,60000,59900,3
|
|
20230802,104500,804370400,60000,59900,60100,59900,23
|
|
20230802,104400,802991300,59900,59800,60200,59800,47
|
|
20230802,104300,800175500,59700,59600,60000,59600,84
|
|
20230802,104200,795166300,59600,60100,60100,59600,426
|
|
20230802,104100,769632300,60000,60100,60100,60000,8
|
|
20230802,104000,769152100,60100,60100,60100,60000,25
|
|
20230802,103900,767650100,60200,60000,60200,60000,35
|
|
20230802,103800,765543900,60200,60100,60200,60000,89
|
|
20230802,103700,760196100,60300,60100,60300,60100,22
|
|
20230802,103600,758873300,60400,60100,60400,60100,92
|
|
20230802,103500,753343800,60200,60200,60200,60100,283
|
|
20230802,103400,736311600,60200,60400,60600,60200,294
|
|
20230802,103300,718566000,60500,60400,60600,60400,58
|
|
20230802,103200,715057200,60500,60500,60500,60500,203
|
|
20230802,103100,702775700,60700,60600,60700,60500,88
|
|
20230802,103000,697441200,60600,60700,60900,60600,183
|
|
20230802,102900,686326400,60600,60600,60800,60500,191
|
|
20230802,102800,674740400,60600,60800,60800,60600,316
|
|
20230802,102700,655582400,60800,60800,60900,60700,78
|
|
20230802,102600,650840500,60800,60900,61000,60800,486
|
|
20230802,102500,621228700,60900,60800,60900,60800,400
|
|
20230802,102400,596899600,60700,60700,60800,60600,204
|
|
20230802,102300,584501900,60700,60700,60700,60600,83
|
|
20230802,102200,579466300,60600,60700,60800,60600,255
|
|
20230802,102100,563979000,60600,60500,60800,60500,141
|
|
20230802,102000,555430400,60500,60600,60800,60500,260
|
|
20230802,101900,539663200,60700,60600,60800,60600,168
|
|
20230802,101800,529459600,60700,60600,60700,60600,153
|
|
20230802,101700,520172800,60600,60500,60700,60400,428
|
|
20230802,101600,494263000,60500,60200,60500,60200,218
|
|
20230802,101500,481103000,60300,60200,60300,60100,420
|
|
20230802,101400,455814800,60200,60100,60200,59900,199
|
|
20230802,101300,443844500,60200,60200,60300,60100,234
|
|
20230802,101200,429761300,60300,60100,60300,60100,164
|
|
20230802,101100,419897800,60000,60000,60000,59900,271
|
|
20230802,101000,403638400,60000,59900,60000,59900,148
|
|
20230802,100900,394761400,59900,59700,59900,59700,21
|
|
20230802,100800,393505600,60000,59600,60000,59600,100
|
|
20230802,100700,387516100,59700,59600,59700,59600,5
|
|
20230802,100600,387218000,59800,59800,59800,59600,58
|
|
20230802,100500,383750100,59600,59700,59700,59600,80
|
|
20230802,100400,378974200,59800,59700,59800,59700,56
|
|
20230802,100300,375630700,59800,59700,59800,59700,19
|
|
20230802,100200,374496300,59600,59600,59600,59600,22
|
|
20230802,100100,373185100,59600,59500,59600,59500,33
|
|
20230802,100000,371218800,59500,59400,59500,59400,50
|
|
20230802,095900,368244300,59500,59400,59500,59400,33
|
|
20230802,095800,366281100,59500,59300,59500,59300,202
|
|
20230802,095700,354264900,59300,59300,59400,59300,563
|
|
20230802,095600,320824100,59300,59300,59300,59200,123
|
|
20230802,095500,313530900,59300,59200,59300,59200,35
|
|
20230802,095400,311455600,59300,59300,59300,59200,10
|
|
20230802,095300,310863100,59300,59100,59300,59100,64
|
|
20230802,095200,307074300,59100,59400,59400,59000,47
|
|
20230802,095100,304292100,59400,59300,59400,59000,266
|
|
20230802,095000,288522300,59300,59200,59300,59000,59
|
|
20230802,094900,285029600,59200,59000,59200,59000,10
|
|
20230802,094800,284439200,59200,59000,59200,59000,6
|
|
20230802,094700,284084800,59200,59000,59200,59000,17
|
|
20230802,094600,283081600,59200,59200,59200,59200,1
|
|
20230802,094500,283022400,59000,59000,59000,59000,5
|
|
20230802,094400,282727400,59200,59200,59200,59200,0
|
|
20230802,094300,282727400,59200,59000,59200,59000,24
|
|
20230802,094200,281307000,59300,59300,59300,59300,60
|
|
20230802,094100,277749000,59300,59200,59300,59000,76
|
|
20230802,094000,273257600,59300,59100,59300,59100,40
|
|
20230802,093900,270889800,59100,59100,59100,59100,0
|
|
20230802,093800,270889800,59100,59100,59100,59100,8
|
|
20230802,093700,270417000,59100,59200,59300,59100,43
|
|
20230802,093600,267871400,59100,59100,59100,59000,171
|
|
20230802,093500,257779500,59100,59100,59100,59100,10
|
|
20230802,093400,257188500,59100,59100,59200,59100,149
|
|
20230802,093300,248382400,59200,59100,59200,59100,54
|
|
20230802,093200,245190900,59100,59000,59100,58900,140
|
|
20230802,093100,236931100,59000,59000,59000,58900,28
|
|
20230802,093000,235281700,59000,58900,59000,58900,7
|
|
20230802,092900,234869100,59000,58900,59000,58900,19
|
|
20230802,092800,233749700,59100,58800,59100,58700,577
|
|
20230802,092700,199857600,59000,59000,59000,58800,139
|
|
20230802,092600,191659800,59000,58900,59000,58800,20
|
|
20230802,092500,190482700,59000,59000,59000,59000,6
|
|
20230802,092400,190128700,59000,58900,59000,58900,53
|
|
20230802,092300,187006700,59000,58900,59000,58900,44
|
|
20230802,092200,184414900,58900,58900,58900,58800,11
|
|
20230802,092100,183767400,58900,58900,58900,58900,12
|
|
20230802,092000,183060600,58900,58900,58900,58900,2
|
|
20230802,091900,182942800,58800,58900,58900,58800,91
|
|
20230802,091800,177590600,58900,59000,59000,58900,2
|
|
20230802,091700,177472700,58900,58900,59000,58800,83
|
|
20230802,091600,172587500,59000,59000,59000,59000,10
|
|
20230802,091500,171997500,59000,58700,59000,58700,17
|
|
20230802,091400,170998100,58800,58900,59000,58700,160
|
|
20230802,091300,161582300,58900,58900,58900,58800,17
|
|
20230802,091200,160582200,58900,59000,59000,58800,66
|
|
20230802,091100,156695100,59100,59100,59100,58900,11
|
|
20230802,091000,156046600,58800,59000,59300,58700,509
|
|
20230802,090900,126068700,59000,58800,59000,58700,273
|
|
20230802,090800,110009600,58900,59200,59200,58900,855
|
|
20230802,090700,59568300,59500,59300,59500,59100,52
|
|
20230802,090600,56490100,59500,59500,59500,59200,5
|
|
20230802,090500,56193200,59400,59000,59500,59000,19
|
|
20230802,090400,55064900,59000,59100,59500,59000,199
|
|
20230802,090300,43312100,59600,59200,59600,59100,10
|
|
20230802,090200,42720100,59600,59600,59600,59100,105
|
|
20230802,090100,36489100,59600,59300,59600,59000,349
|
|
20230802,090000,15820300,59500,59500,59500,59400,266
|