611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190800,19352111300,83100,83100,83100,83100,16784
|
|
20230802,190700,19352111300,83100,83100,83100,83100,0
|
|
20230802,190600,19352111300,83100,83100,83100,83100,0
|
|
20230802,190500,19352111300,83100,83100,83100,83100,0
|
|
20230802,190400,19352111300,83100,83100,83100,83100,0
|
|
20230802,190300,19352111300,83100,83100,83100,83100,0
|
|
20230802,190200,19352111300,83100,83100,83100,83100,0
|
|
20230802,190100,19352111300,83100,83100,83100,83100,0
|
|
20230802,190000,19352111300,83100,83100,83100,83100,0
|
|
20230802,185900,19352111300,83100,83100,83100,83100,0
|
|
20230802,185800,19352111300,83100,83100,83100,83100,0
|
|
20230802,185700,19352111300,83100,83100,83100,83100,0
|
|
20230802,185600,19352111300,83100,83100,83100,83100,0
|
|
20230802,185500,19352111300,83100,83100,83100,83100,0
|
|
20230802,185400,19352111300,83100,83100,83100,83100,0
|
|
20230802,185300,19352111300,83100,83100,83100,83100,0
|
|
20230802,185200,19352111300,83100,83100,83100,83100,0
|
|
20230802,185100,19352111300,83100,83100,83100,83100,0
|
|
20230802,185000,19352111300,83100,83100,83100,83100,0
|
|
20230802,184900,19352111300,83100,83100,83100,83100,0
|
|
20230802,184800,19352111300,83100,83100,83100,83100,0
|
|
20230802,184700,19352111300,83100,83100,83100,83100,0
|
|
20230802,184600,19352111300,83100,83100,83100,83100,0
|
|
20230802,184500,19352111300,83100,83100,83100,83100,0
|
|
20230802,184400,19352111300,83100,83100,83100,83100,0
|
|
20230802,184300,19352111300,83100,83100,83100,83100,0
|
|
20230802,184200,19352111300,83100,83100,83100,83100,0
|
|
20230802,184100,19352111300,83100,83100,83100,83100,0
|
|
20230802,184000,19352111300,83100,83100,83100,83100,0
|
|
20230802,183900,19352111300,83100,83100,83100,83100,0
|
|
20230802,183800,19352111300,83100,83100,83100,83100,16784
|
|
20230802,183700,19352111300,83100,83100,83100,83100,0
|
|
20230802,183600,19352111300,83100,83100,83100,83100,0
|
|
20230802,183500,19352111300,83100,83100,83100,83100,0
|
|
20230802,183400,19352111300,83100,83100,83100,83100,0
|
|
20230802,183300,19352111300,83100,83100,83100,83100,0
|
|
20230802,183200,19352111300,83100,83100,83100,83100,0
|
|
20230802,183100,19352111300,83100,83100,83100,83100,0
|
|
20230802,183000,19352111300,83100,83100,83100,83100,0
|
|
20230802,182900,19352111300,83100,83100,83100,83100,0
|
|
20230802,182800,19352111300,83100,83100,83100,83100,0
|
|
20230802,182700,19352111300,83100,83100,83100,83100,0
|
|
20230802,182600,19352111300,83100,83100,83100,83100,0
|
|
20230802,182500,19352111300,83100,83100,83100,83100,0
|
|
20230802,182400,19352111300,83100,83100,83100,83100,0
|
|
20230802,182300,19352111300,83100,83100,83100,83100,0
|
|
20230802,182200,19352111300,83100,83100,83100,83100,0
|
|
20230802,182100,19352111300,83100,83100,83100,83100,0
|
|
20230802,182000,19352111300,83100,83100,83100,83100,0
|
|
20230802,181900,19352111300,83100,83100,83100,83100,0
|
|
20230802,181800,19352111300,83100,83100,83100,83100,0
|
|
20230802,181700,19352111300,83100,83100,83100,83100,0
|
|
20230802,181600,19352111300,83100,83100,83100,83100,0
|
|
20230802,181500,19352111300,83100,83100,83100,83100,0
|
|
20230802,181400,19352111300,83100,83100,83100,83100,0
|
|
20230802,181300,19352111300,83100,83100,83100,83100,0
|
|
20230802,181200,19352111300,83100,83100,83100,83100,0
|
|
20230802,181100,19352111300,83100,83100,83100,83100,0
|
|
20230802,181000,19352111300,83100,83100,83100,83100,0
|
|
20230802,180900,19352111300,83100,83100,83100,83100,0
|
|
20230802,180800,19352111300,83100,83100,83100,83100,16784
|
|
20230802,180700,19352111300,83100,83100,83100,83100,0
|
|
20230802,180600,19352111300,83100,83100,83100,83100,0
|
|
20230802,180500,19352111300,83100,83100,83100,83100,0
|
|
20230802,180400,19352111300,83100,83100,83100,83100,0
|
|
20230802,180300,19352111300,83100,83100,83100,83100,0
|
|
20230802,180200,19352111300,83100,83100,83100,83100,0
|
|
20230802,180100,19352111300,83100,83100,83100,83100,0
|
|
20230802,180000,19352111300,83100,83100,83100,83100,0
|
|
20230802,175900,19352111300,83100,83100,83100,83100,0
|
|
20230802,175800,19352111300,83100,83100,83100,83100,0
|
|
20230802,175700,19352111300,83100,83100,83100,83100,0
|
|
20230802,175600,19352111300,83100,83100,83100,83100,0
|
|
20230802,175500,19352111300,83100,83100,83100,83100,0
|
|
20230802,175400,19352111300,83100,83100,83100,83100,0
|
|
20230802,175300,19352111300,83100,83100,83100,83100,0
|
|
20230802,175200,19352111300,83100,83100,83100,83100,0
|
|
20230802,175100,19352111300,83100,83100,83100,83100,0
|
|
20230802,175000,19352111300,83100,83100,83100,83100,0
|
|
20230802,174900,19352111300,83100,83100,83100,83100,0
|
|
20230802,174800,19352111300,83100,83100,83100,83100,0
|
|
20230802,174700,19352111300,83100,83100,83100,83100,0
|
|
20230802,174600,19352111300,83100,83100,83100,83100,0
|
|
20230802,174500,19352111300,83100,83100,83100,83100,0
|
|
20230802,174400,19352111300,83100,83100,83100,83100,0
|
|
20230802,174300,19352111300,83100,83100,83100,83100,0
|
|
20230802,174200,19352111300,83100,83100,83100,83100,0
|
|
20230802,174100,19352111300,83100,83100,83100,83100,0
|
|
20230802,174000,19352111300,83100,83100,83100,83100,0
|
|
20230802,173900,19352111300,83100,83100,83100,83100,0
|
|
20230802,173800,19352111300,83100,83100,83100,83100,16784
|
|
20230802,173700,19352111300,83100,83100,83100,83100,0
|
|
20230802,173600,19352111300,83100,83100,83100,83100,0
|
|
20230802,173500,19352111300,83100,83100,83100,83100,0
|
|
20230802,173400,19352111300,83100,83100,83100,83100,0
|
|
20230802,173300,19352111300,83100,83100,83100,83100,0
|
|
20230802,173200,19352111300,83100,83100,83100,83100,0
|
|
20230802,173100,19352111300,83100,83100,83100,83100,0
|
|
20230802,173000,19352111300,83100,83100,83100,83100,0
|
|
20230802,172900,19352111300,83100,83100,83100,83100,0
|
|
20230802,172800,19352111300,83100,83100,83100,83100,0
|
|
20230802,172700,19352111300,83100,83100,83100,83100,0
|
|
20230802,172600,19352111300,83100,83100,83100,83100,0
|
|
20230802,172500,19352111300,83100,83100,83100,83100,0
|
|
20230802,172400,19352111300,83100,83100,83100,83100,0
|
|
20230802,172300,19352111300,83100,83100,83100,83100,0
|
|
20230802,172200,19352111300,83100,83100,83100,83100,0
|
|
20230802,172100,19352111300,83100,83100,83100,83100,0
|
|
20230802,172000,19352111300,83100,83100,83100,83100,0
|
|
20230802,171900,19352111300,83100,83100,83100,83100,0
|
|
20230802,171800,19352111300,83100,83100,83100,83100,0
|
|
20230802,171700,19352111300,83100,83100,83100,83100,0
|
|
20230802,171600,19352111300,83100,83100,83100,83100,0
|
|
20230802,171500,19352111300,83100,83100,83100,83100,0
|
|
20230802,171400,19352111300,83100,83100,83100,83100,0
|
|
20230802,171300,19352111300,83100,83100,83100,83100,0
|
|
20230802,171200,19352111300,83100,83100,83100,83100,0
|
|
20230802,171100,19352111300,83100,83100,83100,83100,0
|
|
20230802,171000,19352111300,83100,83100,83100,83100,0
|
|
20230802,170900,19352111300,83100,83100,83100,83100,0
|
|
20230802,170800,19352111300,83100,83100,83100,83100,16784
|
|
20230802,170700,19352111300,83100,83100,83100,83100,0
|
|
20230802,170600,19352111300,83100,83100,83100,83100,0
|
|
20230802,170500,19352111300,83100,83100,83100,83100,0
|
|
20230802,170400,19352111300,83100,83100,83100,83100,0
|
|
20230802,170300,19352111300,83100,83100,83100,83100,0
|
|
20230802,170200,19352111300,83100,83100,83100,83100,0
|
|
20230802,170100,19352111300,83100,83100,83100,83100,0
|
|
20230802,170000,19352111300,83100,83100,83100,83100,0
|
|
20230802,165900,19352111300,83100,83100,83100,83100,0
|
|
20230802,165800,19352111300,83100,83100,83100,83100,0
|
|
20230802,165700,19352111300,83100,83100,83100,83100,0
|
|
20230802,165600,19352111300,83100,83100,83100,83100,0
|
|
20230802,165500,19352111300,83100,83100,83100,83100,0
|
|
20230802,165400,19352111300,83100,83100,83100,83100,0
|
|
20230802,165300,19352111300,83100,83100,83100,83100,0
|
|
20230802,165200,19352111300,83100,83100,83100,83100,0
|
|
20230802,165100,19352111300,83100,83100,83100,83100,0
|
|
20230802,165000,19352111300,83100,83100,83100,83100,0
|
|
20230802,164900,19352111300,83100,83100,83100,83100,0
|
|
20230802,164800,19352111300,83100,83100,83100,83100,0
|
|
20230802,164700,19352111300,83100,83100,83100,83100,0
|
|
20230802,164600,19352111300,83100,83100,83100,83100,0
|
|
20230802,164500,19352111300,83100,83100,83100,83100,0
|
|
20230802,164400,19352111300,83100,83100,83100,83100,0
|
|
20230802,164300,19352111300,83100,83100,83100,83100,0
|
|
20230802,164200,19352111300,83100,83100,83100,83100,0
|
|
20230802,164100,19352111300,83100,83100,83100,83100,0
|
|
20230802,164000,19352111300,83100,83100,83100,83100,0
|
|
20230802,163900,19352111300,83100,83100,83100,83100,0
|
|
20230802,163800,19352111300,83100,83100,83100,83100,16784
|
|
20230802,163700,19352111300,83100,83100,83100,83100,0
|
|
20230802,163600,19352111300,83100,83100,83100,83100,0
|
|
20230802,163500,19352111300,83100,83100,83100,83100,0
|
|
20230802,163400,19352111300,83100,83100,83100,83100,0
|
|
20230802,163300,19352111300,83100,83100,83100,83100,0
|
|
20230802,163200,19352111300,83100,83100,83100,83100,0
|
|
20230802,163100,19352111300,83100,83100,83100,83100,0
|
|
20230802,163000,19352111300,83100,83100,83100,83100,0
|
|
20230802,162900,19352111300,83100,83100,83100,83100,0
|
|
20230802,162800,19352111300,83100,83100,83100,83100,0
|
|
20230802,162700,19352111300,83100,83100,83100,83100,0
|
|
20230802,162600,19352111300,83100,83100,83100,83100,0
|
|
20230802,162500,19352111300,83100,83100,83100,83100,0
|
|
20230802,162400,19352111300,83100,83100,83100,83100,0
|
|
20230802,162300,19352111300,83100,83100,83100,83100,0
|
|
20230802,162200,19352111300,83100,83100,83100,83100,0
|
|
20230802,162100,19352111300,83100,83100,83100,83100,0
|
|
20230802,162000,19352111300,83100,83100,83100,83100,0
|
|
20230802,161900,19352111300,83100,83100,83100,83100,0
|
|
20230802,161800,19352111300,83100,83100,83100,83100,0
|
|
20230802,161700,19352111300,83100,83100,83100,83100,0
|
|
20230802,161600,19352111300,83100,83100,83100,83100,0
|
|
20230802,161500,19352111300,83100,83100,83100,83100,0
|
|
20230802,161400,19352111300,83100,83100,83100,83100,0
|
|
20230802,161300,19352111300,83100,83100,83100,83100,0
|
|
20230802,161200,19352111300,83100,83100,83100,83100,0
|
|
20230802,161100,19352111300,83100,83100,83100,83100,0
|
|
20230802,161000,19352111300,83100,83100,83100,83100,0
|
|
20230802,160900,19352111300,83100,83100,83100,83100,0
|
|
20230802,160800,19352111300,83100,83100,83100,83100,16784
|
|
20230802,160700,19352111300,83100,83100,83100,83100,0
|
|
20230802,160600,19352111300,83100,83100,83100,83100,0
|
|
20230802,160500,19352111300,83100,83100,83100,83100,0
|
|
20230802,160400,19352111300,83100,83100,83100,83100,0
|
|
20230802,160300,19352111300,83100,83100,83100,83100,0
|
|
20230802,160200,19352111300,83100,83100,83100,83100,0
|
|
20230802,160100,19352111300,83100,83100,83100,83100,0
|
|
20230802,160000,19352111300,83100,83100,83100,83100,0
|
|
20230802,155900,19352111300,83100,83100,83100,83100,0
|
|
20230802,155800,19352111300,83100,83100,83100,83100,0
|
|
20230802,155700,19352111300,83100,83100,83100,83100,0
|
|
20230802,155600,19352111300,83100,83100,83100,83100,0
|
|
20230802,155500,19352111300,83100,83100,83100,83100,0
|
|
20230802,155400,19352111300,83100,83100,83100,83100,0
|
|
20230802,155300,19352111300,83100,83100,83100,83100,0
|
|
20230802,155200,19352111300,83100,83100,83100,83100,0
|
|
20230802,155100,19352111300,83100,83100,83100,83100,0
|
|
20230802,155000,19352111300,83100,83100,83100,83100,0
|
|
20230802,154900,19352111300,83100,83100,83100,83100,0
|
|
20230802,154800,19352111300,83100,83100,83100,83100,0
|
|
20230802,154700,19352111300,83100,83100,83100,83100,0
|
|
20230802,154600,19352111300,83100,83100,83100,83100,0
|
|
20230802,154500,19352111300,83100,83100,83100,83100,0
|
|
20230802,154400,19352111300,83100,83100,83100,83100,0
|
|
20230802,154300,19352111300,83100,83100,83100,83100,0
|
|
20230802,154200,19352111300,83100,83100,83100,83100,0
|
|
20230802,154100,19352111300,83100,83100,83100,83100,0
|
|
20230802,154000,19352111300,83100,83100,83100,83100,0
|
|
20230802,153900,19352111300,83100,83100,83100,83100,0
|
|
20230802,153800,19352111300,83100,83100,83100,83100,16784
|
|
20230802,153700,19352111300,83100,83100,83100,83100,0
|
|
20230802,153600,19352111300,83100,83100,83100,83100,0
|
|
20230802,153500,19352111300,83100,83100,83100,83100,0
|
|
20230802,153400,19352111300,83100,83100,83100,83100,0
|
|
20230802,153300,19352111300,83100,83100,83100,83100,0
|
|
20230802,153200,19352111300,83100,83100,83100,83100,0
|
|
20230802,153100,19352111300,83100,83100,83100,83100,0
|
|
20230802,153000,19352111300,83100,83100,83100,83100,16784
|
|
20230802,152900,17957360900,83200,83200,83200,83200,0
|
|
20230802,152800,17957360900,83200,83200,83200,83200,0
|
|
20230802,152700,17957360900,83200,83200,83200,83200,0
|
|
20230802,152600,17957360900,83200,83200,83200,83200,0
|
|
20230802,152500,17957360900,83200,83200,83200,83200,0
|
|
20230802,152400,17957360900,83200,83200,83200,83200,0
|
|
20230802,152300,17957360900,83200,83200,83200,83200,0
|
|
20230802,152200,17957360900,83200,83200,83200,83200,0
|
|
20230802,152100,17957360900,83200,83200,83200,83200,0
|
|
20230802,152000,17957360900,83200,83200,83200,83200,0
|
|
20230802,151900,17957360900,83200,83100,83200,83100,685
|
|
20230802,151800,17900396200,83100,83200,83300,83100,1011
|
|
20230802,151700,17816290100,83300,83200,83300,83200,220
|
|
20230802,151600,17797975600,83200,83300,83300,83200,102
|
|
20230802,151500,17789487100,83300,83200,83300,83200,1030
|
|
20230802,151400,17703786100,83300,83200,83300,83200,250
|
|
20230802,151300,17682970300,83200,83200,83300,83200,168
|
|
20230802,151200,17668980400,83300,83300,83300,83200,139
|
|
20230802,151100,17657411900,83200,83200,83300,83200,78
|
|
20230802,151000,17650920000,83300,83400,83400,83300,352
|
|
20230802,150900,17621570000,83400,83300,83400,83200,492
|
|
20230802,150800,17580580000,83400,83400,83400,83300,375
|
|
20230802,150700,17549310100,83400,83500,83500,83300,804
|
|
20230802,150600,17482253400,83400,83400,83500,83300,1032
|
|
20230802,150500,17396171700,83400,83400,83400,83300,449
|
|
20230802,150400,17358729500,83300,83400,83400,83300,449
|
|
20230802,150300,17321285900,83400,83300,83400,83200,474
|
|
20230802,150200,17281789700,83300,83300,83400,83200,699
|
|
20230802,150100,17223558400,83300,83300,83300,83200,1377
|
|
20230802,150000,17108858100,83300,83400,83500,83100,726
|
|
20230802,145900,17048384400,83500,83400,83500,83300,792
|
|
20230802,145800,16982309800,83500,83500,83500,83300,589
|
|
20230802,145700,16933131100,83400,83400,83500,83300,659
|
|
20230802,145600,16878164500,83200,83400,83500,83100,557
|
|
20230802,145500,16831699000,83400,83300,83500,83300,920
|
|
20230802,145400,16754936400,83500,83500,83500,83300,653
|
|
20230802,145300,16700448600,83300,83400,83500,83200,745
|
|
20230802,145200,16638322100,83500,83200,83500,83200,755
|
|
20230802,145100,16575333800,83300,83200,83400,83100,1339
|
|
20230802,145000,16463783600,83300,83600,83600,83100,1095
|
|
20230802,144900,16372556900,83300,83400,83600,83300,786
|
|
20230802,144800,16306983300,83500,83300,83500,83300,957
|
|
20230802,144700,16227157400,83300,83400,83500,83200,1918
|
|
20230802,144600,16067381800,83200,83400,83500,83100,1808
|
|
20230802,144500,15916723400,83400,83300,83400,83100,1097
|
|
20230802,144400,15825299500,83300,83300,83400,83300,558
|
|
20230802,144300,15778776400,83300,83200,83300,83200,1362
|
|
20230802,144200,15665387700,83300,83300,83400,83200,1392
|
|
20230802,144100,15549467800,83200,83300,83300,83200,509
|
|
20230802,144000,15507071500,83300,83100,83300,83100,660
|
|
20230802,143900,15452095400,83300,83200,83300,83100,631
|
|
20230802,143800,15399570400,83100,83100,83200,83100,425
|
|
20230802,143700,15364211500,83200,83100,83200,83000,523
|
|
20230802,143600,15320736900,83000,83000,83100,83000,627
|
|
20230802,143500,15268633800,83000,83000,83100,83000,557
|
|
20230802,143400,15222359300,83000,83100,83100,83000,553
|
|
20230802,143300,15176423300,83100,83200,83200,83000,1127
|
|
20230802,143200,15082756600,83200,83100,83200,83100,557
|
|
20230802,143100,15036415200,83100,83200,83200,83100,1109
|
|
20230802,143000,14944230700,83200,83100,83200,83100,403
|
|
20230802,142900,14910701900,83100,83100,83200,83100,454
|
|
20230802,142800,14872935500,83200,83100,83200,83100,621
|
|
20230802,142700,14821296600,83100,83100,83100,83000,589
|
|
20230802,142600,14772360700,83000,83100,83100,83000,550
|
|
20230802,142500,14726656600,83100,83100,83100,83000,500
|
|
20230802,142400,14685119500,83100,83000,83100,83000,305
|
|
20230802,142300,14659774800,83100,83100,83100,83000,609
|
|
20230802,142200,14609167800,83000,83100,83100,83000,406
|
|
20230802,142100,14575430500,83100,83100,83100,83000,475
|
|
20230802,142000,14535960800,83100,83200,83200,83100,1570
|
|
20230802,141900,14405453000,83200,83000,83200,83000,223
|
|
20230802,141800,14386900700,83100,83000,83100,82900,7348
|
|
20230802,141700,13776743900,82900,83000,83000,82900,692
|
|
20230802,141600,13719309400,83000,83000,83000,82900,392
|
|
20230802,141500,13686774000,83000,82900,83000,82900,486
|
|
20230802,141400,13646438100,82900,83000,83000,82900,667
|
|
20230802,141300,13591095100,83000,83000,83000,82900,530
|
|
20230802,141200,13547106400,83000,83000,83000,82900,410
|
|
20230802,141100,13513079600,83000,83000,83000,82900,698
|
|
20230802,141000,13455174700,82900,83000,83000,82900,348
|
|
20230802,140900,13426291600,82900,83000,83000,82900,537
|
|
20230802,140800,13381742300,82900,82900,83000,82900,332
|
|
20230802,140700,13354187100,82900,83000,83000,82900,2419
|
|
20230802,140600,13153453500,83000,83000,83100,82900,1834
|
|
20230802,140500,13001223600,83000,83000,83100,83000,327
|
|
20230802,140400,12974068000,83100,83100,83100,83000,290
|
|
20230802,140300,12949974100,83100,83000,83100,83000,337
|
|
20230802,140200,12921988600,83000,83000,83100,83000,234
|
|
20230802,140100,12902549900,83000,83100,83100,83000,433
|
|
20230802,140000,12866587100,83000,83100,83200,83000,3141
|
|
20230802,135900,12605599900,83200,83200,83200,83100,191
|
|
20230802,135800,12589709500,83100,83200,83200,83100,152
|
|
20230802,135700,12577068200,83100,83200,83200,83100,360
|
|
20230802,135600,12547135600,83200,83200,83200,83100,216
|
|
20230802,135500,12529169300,83100,83100,83200,83100,224
|
|
20230802,135400,12510533800,83200,83200,83200,83100,232
|
|
20230802,135300,12491232700,83200,83200,83200,83100,144
|
|
20230802,135200,12479252400,83200,83100,83200,83100,465
|
|
20230802,135100,12440586400,83200,83100,83200,83100,319
|
|
20230802,135000,12414051900,83200,83100,83300,83100,358
|
|
20230802,134900,12384255600,83100,83400,83400,83100,1825
|
|
20230802,134800,12232394600,83200,83200,83400,83200,256
|
|
20230802,134700,12211051200,83200,83400,83400,83200,372
|
|
20230802,134600,12180086900,83400,83300,83400,83200,343
|
|
20230802,134500,12151502700,83300,83200,83400,83200,210
|
|
20230802,134400,12134011100,83400,83200,83400,83200,435
|
|
20230802,134300,12097770900,83400,83100,83400,83100,397
|
|
20230802,134200,12064672200,83400,83300,83400,83100,508
|
|
20230802,134100,12022347400,83400,83300,83400,83100,1612
|
|
20230802,134000,11887965900,83400,83400,83400,83200,686
|
|
20230802,133900,11830758200,83400,83300,83400,83200,269
|
|
20230802,133800,11808336000,83300,83300,83400,83200,377
|
|
20230802,133700,11776934300,83400,83400,83400,83300,279
|
|
20230802,133600,11753669600,83300,83300,83400,83200,286
|
|
20230802,133500,11729842100,83300,83300,83400,83200,42
|
|
20230802,133400,11726345300,83300,83400,83400,83200,339
|
|
20230802,133300,11698098600,83400,83300,83400,83300,870
|
|
20230802,133200,11625608600,83300,83300,83400,83300,175
|
|
20230802,133100,11611016800,83400,83300,83400,83300,160
|
|
20230802,133000,11597674200,83400,83400,83400,83300,364
|
|
20230802,132900,11567317200,83300,83400,83400,83300,174
|
|
20230802,132800,11552806300,83300,83300,83400,83300,155
|
|
20230802,132700,11539880300,83300,83400,83500,83300,1529
|
|
20230802,132600,11412376600,83300,83300,83400,83300,224
|
|
20230802,132500,11393699400,83400,83300,83400,83300,81
|
|
20230802,132400,11386946800,83400,83400,83400,83300,344
|
|
20230802,132300,11358262400,83400,83400,83400,83300,232
|
|
20230802,132200,11338914700,83400,83400,83400,83300,360
|
|
20230802,132100,11308908200,83400,83300,83400,83300,600
|
|
20230802,132000,11258869200,83400,83400,83400,83300,345
|
|
20230802,131900,11230098100,83400,83400,83400,83300,416
|
|
20230802,131800,11195423200,83400,83300,83400,83300,264
|
|
20230802,131700,11173408600,83300,83300,83400,83300,350
|
|
20230802,131600,11144237000,83400,83300,83400,83300,393
|
|
20230802,131500,11111461800,83300,83400,83400,83300,238
|
|
20230802,131400,11091617500,83300,83300,83400,83200,193
|
|
20230802,131300,11075540600,83400,83400,83400,83200,607
|
|
20230802,131200,11024973300,83400,83300,83400,83200,427
|
|
20230802,131100,10989379900,83400,83300,83400,83200,247
|
|
20230802,131000,10968801300,83300,83200,83300,83200,243
|
|
20230802,130900,10948563100,83200,83200,83300,83200,318
|
|
20230802,130800,10922077700,83400,83300,83400,83200,284
|
|
20230802,130700,10898414800,83100,83200,83400,83100,377
|
|
20230802,130600,10867045700,83200,83200,83400,83100,297
|
|
20230802,130500,10842303200,83400,83200,83400,83100,656
|
|
20230802,130400,10787634700,83200,83400,83400,83100,705
|
|
20230802,130300,10728926100,83100,83300,83400,83100,585
|
|
20230802,130200,10680231000,83200,83300,83300,83200,227
|
|
20230802,130100,10661324700,83200,83200,83300,83100,243
|
|
20230802,130000,10641093300,83200,83400,83400,83100,324
|
|
20230802,125900,10614122300,83400,83200,83400,83000,703
|
|
20230802,125800,10555624200,83200,83200,83400,83200,384
|
|
20230802,125700,10523652100,83200,83200,83300,83100,534
|
|
20230802,125600,10479227600,83100,83300,83300,83100,376
|
|
20230802,125500,10447933400,83300,83200,83300,83200,299
|
|
20230802,125400,10423030000,83200,83300,83300,83000,381
|
|
20230802,125300,10391336400,83200,83300,83300,83200,258
|
|
20230802,125200,10369848600,83300,83200,83300,83200,201
|
|
20230802,125100,10353117400,83300,83300,83300,83200,271
|
|
20230802,125000,10330544300,83200,83000,83300,83000,441
|
|
20230802,124900,10293832200,83200,83200,83300,83000,391
|
|
20230802,124800,10261295300,83300,83200,83300,83200,303
|
|
20230802,124700,10236058200,83200,83200,83300,83000,427
|
|
20230802,124600,10200548600,83300,83300,83300,83100,275
|
|
20230802,124500,10177653800,83300,83200,83300,83100,1646
|
|
20230802,124400,10040776100,83300,83200,83300,83200,239
|
|
20230802,124300,10020868400,83200,83300,83300,83200,408
|
|
20230802,124200,9986897900,83200,83300,83300,83100,191
|
|
20230802,124100,9970992300,83200,83300,83300,83000,335
|
|
20230802,124000,9943122200,83300,83300,83300,83200,316
|
|
20230802,123900,9916800300,83300,83200,83300,83100,257
|
|
20230802,123800,9895405000,83100,83100,83200,83000,403
|
|
20230802,123700,9861908600,83200,83200,83300,83000,1975
|
|
20230802,123600,9697708600,83300,83300,83300,83200,207
|
|
20230802,123500,9680465700,83200,83200,83300,83200,203
|
|
20230802,123400,9663559400,83300,83200,83300,83100,470
|
|
20230802,123300,9624436700,83300,83300,83300,83200,288
|
|
20230802,123200,9600448000,83300,83300,83300,83200,396
|
|
20230802,123100,9567481300,83200,83200,83300,83200,219
|
|
20230802,123000,9549239300,83200,83300,83300,83200,243
|
|
20230802,122900,9528998800,83300,83300,83300,83200,127
|
|
20230802,122800,9518422400,83300,83300,83300,83200,984
|
|
20230802,122700,9436455600,83300,83200,83300,83200,206
|
|
20230802,122600,9419298600,83300,83200,83300,83100,650
|
|
20230802,122500,9365205700,83200,83200,83300,83200,428
|
|
20230802,122400,9329570300,83200,83200,83300,83200,174
|
|
20230802,122300,9315077500,83300,83200,83300,83000,682
|
|
20230802,122200,9258351200,83200,83200,83300,83100,798
|
|
20230802,122100,9191970700,83200,83300,83300,83200,299
|
|
20230802,122000,9167067200,83300,83300,83300,83200,211
|
|
20230802,121900,9149492800,83300,83300,83300,83100,1059
|
|
20230802,121800,9061382600,83300,83200,83300,83100,969
|
|
20230802,121700,8980800800,83200,83200,83300,83200,212
|
|
20230802,121600,8963146200,83200,83200,83300,83200,939
|
|
20230802,121500,8884996400,83300,83200,83300,83200,465
|
|
20230802,121400,8846278900,83300,83300,83300,83200,217
|
|
20230802,121300,8828208100,83200,83300,83300,83200,173
|
|
20230802,121200,8813798100,83300,83300,83300,83200,481
|
|
20230802,121100,8773743600,83300,83200,83300,83200,184
|
|
20230802,121000,8758418000,83300,83200,83300,83200,503
|
|
20230802,120900,8716535300,83200,83300,83300,83200,382
|
|
20230802,120800,8684722800,83300,83300,83300,83100,261
|
|
20230802,120700,8662998900,83300,83300,83300,83100,1614
|
|
20230802,120600,8528710100,83300,83200,83300,83200,253
|
|
20230802,120500,8507637300,83200,83200,83300,83100,703
|
|
20230802,120400,8449145600,83300,83300,83300,83200,267
|
|
20230802,120300,8426921200,83300,83300,83300,83200,108
|
|
20230802,120200,8417925200,83300,83300,83400,83200,258
|
|
20230802,120100,8396427200,83400,83300,83400,83200,715
|
|
20230802,120000,8336867400,83300,83400,83400,83100,371
|
|
20230802,115900,8305983100,83400,83400,83400,83200,710
|
|
20230802,115800,8246873500,83400,83400,83400,83200,1397
|
|
20230802,115700,8130513700,83400,83400,83500,83200,384
|
|
20230802,115600,8098501600,83400,83300,83500,83200,1048
|
|
20230802,115500,8011163400,83500,83500,83600,83200,5087
|
|
20230802,115400,7586896300,83600,83600,83600,83500,197
|
|
20230802,115300,7570427700,83600,83600,83600,83500,199
|
|
20230802,115200,7553799900,83600,83600,83600,83500,68
|
|
20230802,115100,7548116000,83500,83600,83600,83500,196
|
|
20230802,115000,7531731700,83500,83600,83600,83500,187
|
|
20230802,114900,7516099700,83600,83600,83600,83500,62
|
|
20230802,114800,7510917400,83600,83500,83600,83500,616
|
|
20230802,114700,7459440000,83600,83600,83600,83500,246
|
|
20230802,114600,7438874800,83600,83600,83600,83500,138
|
|
20230802,114500,7427343700,83600,83500,83600,83500,121
|
|
20230802,114400,7417229400,83600,83600,83600,83500,247
|
|
20230802,114300,7396581900,83600,83600,83600,83500,857
|
|
20230802,114200,7324955700,83500,83600,83600,83500,256
|
|
20230802,114100,7303572500,83500,83500,83600,83500,2288
|
|
20230802,114000,7112510600,83400,83400,83500,83400,175
|
|
20230802,113900,7097898500,83400,83500,83500,83400,156
|
|
20230802,113800,7084878900,83400,83500,83500,83400,231
|
|
20230802,113700,7065599800,83500,83500,83500,83400,356
|
|
20230802,113600,7035891800,83400,83500,83500,83400,114
|
|
20230802,113500,7026374700,83500,83400,83500,83400,120
|
|
20230802,113400,7016356100,83400,83500,83500,83400,111
|
|
20230802,113300,7007089600,83400,83400,83500,83400,163
|
|
20230802,113200,6993481300,83400,83400,83500,83400,146
|
|
20230802,113100,6981295600,83500,83500,83500,83400,105
|
|
20230802,113000,6972532200,83500,83400,83500,83400,1180
|
|
20230802,112900,6874101400,83500,83500,83500,83400,203
|
|
20230802,112800,6857160200,83500,83500,83500,83400,117
|
|
20230802,112700,6847391400,83500,83500,83500,83400,131
|
|
20230802,112600,6836453900,83500,83400,83500,83400,112
|
|
20230802,112500,6827102900,83400,83400,83500,83400,207
|
|
20230802,112400,6809828400,83500,83500,83500,83400,107
|
|
20230802,112300,6800894900,83400,83500,83500,83400,489
|
|
20230802,112200,6760090100,83400,83400,83500,83400,170
|
|
20230802,112100,6745901200,83500,83400,83500,83400,111
|
|
20230802,112000,6736639100,83500,83500,83500,83400,254
|
|
20230802,111900,6715446200,83500,83400,83500,83400,215
|
|
20230802,111800,6697499200,83400,83400,83500,83300,472
|
|
20230802,111700,6658126300,83300,83500,83600,83300,595
|
|
20230802,111600,6608478200,83500,83600,83600,83500,217
|
|
20230802,111500,6590343600,83600,83600,83600,83500,157
|
|
20230802,111400,6577221700,83600,83600,83600,83500,74
|
|
20230802,111300,6571037200,83500,83500,83600,83500,166
|
|
20230802,111200,6557162800,83500,83500,83600,83500,185
|
|
20230802,111100,6541700100,83400,83600,83600,83400,206
|
|
20230802,111000,6524492500,83500,83600,83600,83500,243
|
|
20230802,110900,6504181600,83500,83600,83600,83400,313
|
|
20230802,110800,6478040800,83600,83500,83600,83500,172
|
|
20230802,110700,6463664300,83500,83600,83600,83400,545
|
|
20230802,110600,6418165800,83500,83600,83600,83500,196
|
|
20230802,110500,6401788000,83600,83600,83600,83500,168
|
|
20230802,110400,6387744000,83500,83500,83600,83500,122
|
|
20230802,110300,6377548300,83500,83600,83600,83400,1094
|
|
20230802,110200,6286112800,83600,83700,83700,83600,137
|
|
20230802,110100,6274652700,83700,83600,83700,83600,210
|
|
20230802,110000,6257077300,83700,83700,83700,83600,158
|
|
20230802,105900,6243853600,83700,83700,83700,83600,88
|
|
20230802,105800,6236488900,83700,83600,83700,83600,150
|
|
20230802,105700,6223936400,83600,83600,83700,83600,153
|
|
20230802,105600,6211132300,83600,83700,83700,83600,174
|
|
20230802,105500,6196569800,83700,83700,83800,83600,465
|
|
20230802,105400,6157683700,83700,83800,83800,83600,1231
|
|
20230802,105300,6054643100,83700,83600,83800,83600,4485
|
|
20230802,105200,5679263300,83700,83700,83700,83600,149
|
|
20230802,105100,5666799000,83600,83600,83700,83600,253
|
|
20230802,105000,5645627500,83700,83700,83700,83600,135
|
|
20230802,104900,5634332800,83600,83700,83700,83600,121
|
|
20230802,104800,5624207100,83600,83700,83700,83600,352
|
|
20230802,104700,5594767200,83700,83600,83700,83600,229
|
|
20230802,104600,5575609900,83600,83700,83700,83600,487
|
|
20230802,104500,5534890700,83700,83700,83700,83600,144
|
|
20230802,104400,5522838500,83700,83700,83700,83600,213
|
|
20230802,104300,5505010600,83600,83600,83700,83600,272
|
|
20230802,104200,5482264600,83700,83700,83700,83600,346
|
|
20230802,104100,5453326000,83700,83700,83700,83600,54
|
|
20230802,104000,5448806500,83700,83700,83700,83600,428
|
|
20230802,103900,5412985600,83700,83600,83700,83600,266
|
|
20230802,103800,5390734400,83600,83600,83700,83600,337
|
|
20230802,103700,5362554600,83600,83700,83700,83600,65
|
|
20230802,103600,5357116100,83600,83600,83700,83500,311
|
|
20230802,103500,5331114700,83600,83700,83700,83500,346
|
|
20230802,103400,5302186200,83700,83600,83700,83500,726
|
|
20230802,103300,5241537000,83700,83700,83700,83500,609
|
|
20230802,103200,5190633500,83700,83600,83700,83500,1284
|
|
20230802,103100,5083305500,83600,83500,83600,83300,568
|
|
20230802,103000,5035927300,83500,83500,83600,83500,51
|
|
20230802,102900,5031664700,83600,83600,83600,83400,1221
|
|
20230802,102800,4929724300,83600,83600,83600,83400,1523
|
|
20230802,102700,4802542300,83500,83500,83600,83500,198
|
|
20230802,102600,4786005200,83500,83600,83600,83500,184
|
|
20230802,102500,4770623900,83500,83500,83600,83500,92
|
|
20230802,102400,4762933200,83500,83700,83700,83500,461
|
|
20230802,102300,4724389400,83600,83700,83700,83600,579
|
|
20230802,102200,4675975800,83700,83700,83700,83600,585
|
|
20230802,102100,4627053800,83700,83600,83700,83600,131
|
|
20230802,102000,4616095000,83600,83700,83700,83600,266
|
|
20230802,101900,4593847400,83700,83700,83700,83600,1099
|
|
20230802,101800,4501959900,83700,83600,83700,83500,489
|
|
20230802,101700,4461087700,83600,83600,83700,83600,278
|
|
20230802,101600,4437841500,83600,83600,83700,83500,387
|
|
20230802,101500,4405492400,83700,83600,83700,83600,152
|
|
20230802,101400,4392772100,83700,83600,83700,83500,248
|
|
20230802,101300,4372032700,83600,83500,83600,83500,56
|
|
20230802,101200,4367352600,83700,83600,83700,83500,366
|
|
20230802,101100,4336766000,83600,83600,83700,83500,240
|
|
20230802,101000,4316701900,83700,83700,83700,83500,54
|
|
20230802,100900,4312186700,83400,83600,83700,83400,1481
|
|
20230802,100800,4188466400,83500,83600,83600,83500,2251
|
|
20230802,100700,4000313800,83500,83600,83600,83400,2925
|
|
20230802,100600,3755949900,83700,83700,83700,83600,84
|
|
20230802,100500,3748919900,83700,83800,83800,83600,925
|
|
20230802,100400,3671506400,83800,83700,83800,83700,429
|
|
20230802,100300,3635582500,83700,83800,83800,83700,76
|
|
20230802,100200,3629214300,83800,83700,83800,83700,1149
|
|
20230802,100100,3532938500,83800,83800,83800,83700,349
|
|
20230802,100000,3503693000,83800,83600,83800,83600,863
|
|
20230802,095900,3431471400,83700,83700,83700,83600,69
|
|
20230802,095800,3425696900,83700,83700,83700,83600,905
|
|
20230802,095700,3349969600,83600,83700,83700,83600,234
|
|
20230802,095600,3330384200,83600,83600,83700,83400,981
|
|
20230802,095500,3248386800,83800,83700,83800,83600,1065
|
|
20230802,095400,3159245900,83600,83700,83700,83600,418
|
|
20230802,095300,3124269700,83700,83600,83700,83600,166
|
|
20230802,095200,3110376900,83600,83700,83700,83600,603
|
|
20230802,095100,3059918000,83700,83500,83700,83400,1186
|
|
20230802,095000,2960806400,83600,83500,83600,83500,223
|
|
20230802,094900,2942174100,83600,83600,83600,83500,123
|
|
20230802,094800,2931891600,83600,83500,83600,83500,118
|
|
20230802,094700,2922033400,83500,83500,83600,83400,865
|
|
20230802,094600,2849817100,83400,83500,83500,83400,92
|
|
20230802,094500,2842135700,83500,83600,83600,83300,838
|
|
20230802,094400,2772238100,83600,83500,83600,83500,77
|
|
20230802,094300,2765801600,83600,83600,83600,83400,344
|
|
20230802,094200,2737062600,83500,83500,83600,83300,610
|
|
20230802,094100,2686138100,83500,83600,83600,83400,1624
|
|
20230802,094000,2550569000,83600,83600,83600,83500,134
|
|
20230802,093900,2539366800,83600,83600,83600,83500,249
|
|
20230802,093800,2518565100,83600,83700,83700,83500,928
|
|
20230802,093700,2440994500,83700,83600,83700,83600,230
|
|
20230802,093600,2421745000,83500,83600,83700,83500,1269
|
|
20230802,093500,2315715200,83600,83600,83700,83500,879
|
|
20230802,093400,2242223300,83600,83500,83600,83500,101
|
|
20230802,093300,2233780300,83600,83600,83600,83500,872
|
|
20230802,093200,2160895700,83500,83600,83600,83500,144
|
|
20230802,093100,2148863100,83600,83500,83600,83500,1324
|
|
20230802,093000,2038266600,83400,83400,83500,83400,218
|
|
20230802,092900,2020073600,83500,83400,83500,83300,3287
|
|
20230802,092800,1745937400,83400,83400,83400,83400,63
|
|
20230802,092700,1740683200,83400,83400,83400,83300,185
|
|
20230802,092600,1725254800,83400,83400,83400,83300,123
|
|
20230802,092500,1714997400,83400,83300,83400,83300,102
|
|
20230802,092400,1706491500,83400,83300,83400,83300,352
|
|
20230802,092300,1677135500,83300,83400,83400,83300,148
|
|
20230802,092200,1664799600,83400,83400,83400,83300,296
|
|
20230802,092100,1640121900,83400,83300,83400,83200,531
|
|
20230802,092000,1595895800,83400,83400,83400,83200,565
|
|
20230802,091900,1548851700,83400,83300,83400,83300,441
|
|
20230802,091800,1512097500,83100,83300,83300,83100,777
|
|
20230802,091700,1447434400,83100,83300,83300,83000,2576
|
|
20230802,091600,1232960100,83300,83200,83400,83200,58
|
|
20230802,091500,1228125300,83200,83200,83300,83200,373
|
|
20230802,091400,1197067800,83300,83300,83300,83100,549
|
|
20230802,091300,1151409500,83300,83200,83300,83100,770
|
|
20230802,091200,1087350700,83200,83300,83300,83200,180
|
|
20230802,091100,1072366000,83300,83400,83500,83100,952
|
|
20230802,091000,993111700,83100,83200,83400,83100,701
|
|
20230802,090900,934715100,83100,83300,83300,83100,543
|
|
20230802,090800,889533600,83200,83200,83300,83100,678
|
|
20230802,090700,833153400,83200,83200,83300,83000,1522
|
|
20230802,090600,706616200,83300,83100,83300,83000,1398
|
|
20230802,090500,590426300,83200,83300,83300,83100,657
|
|
20230802,090400,535781100,83200,83100,83200,83100,211
|
|
20230802,090300,518226500,83100,83100,83200,83000,1953
|
|
20230802,090200,355837800,83100,83200,83200,83100,149
|
|
20230802,090100,343441600,83200,83100,83200,83000,755
|
|
20230802,090000,280735900,83100,82900,83100,82900,3384
|