612 lines
35 KiB
CSV
612 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190900,19392841100,155200,155200,155200,155200,8516
|
|
20230802,190800,19392841100,155200,155200,155200,155200,0
|
|
20230802,190700,19392841100,155200,155200,155200,155200,0
|
|
20230802,190600,19392841100,155200,155200,155200,155200,0
|
|
20230802,190500,19392841100,155200,155200,155200,155200,0
|
|
20230802,190400,19392841100,155200,155200,155200,155200,0
|
|
20230802,190300,19392841100,155200,155200,155200,155200,0
|
|
20230802,190200,19392841100,155200,155200,155200,155200,0
|
|
20230802,190100,19392841100,155200,155200,155200,155200,0
|
|
20230802,190000,19392841100,155200,155200,155200,155200,0
|
|
20230802,185900,19392841100,155200,155200,155200,155200,0
|
|
20230802,185800,19392841100,155200,155200,155200,155200,0
|
|
20230802,185700,19392841100,155200,155200,155200,155200,0
|
|
20230802,185600,19392841100,155200,155200,155200,155200,0
|
|
20230802,185500,19392841100,155200,155200,155200,155200,0
|
|
20230802,185400,19392841100,155200,155200,155200,155200,0
|
|
20230802,185300,19392841100,155200,155200,155200,155200,0
|
|
20230802,185200,19392841100,155200,155200,155200,155200,0
|
|
20230802,185100,19392841100,155200,155200,155200,155200,0
|
|
20230802,185000,19392841100,155200,155200,155200,155200,0
|
|
20230802,184900,19392841100,155200,155200,155200,155200,0
|
|
20230802,184800,19392841100,155200,155200,155200,155200,0
|
|
20230802,184700,19392841100,155200,155200,155200,155200,0
|
|
20230802,184600,19392841100,155200,155200,155200,155200,0
|
|
20230802,184500,19392841100,155200,155200,155200,155200,0
|
|
20230802,184400,19392841100,155200,155200,155200,155200,0
|
|
20230802,184300,19392841100,155200,155200,155200,155200,0
|
|
20230802,184200,19392841100,155200,155200,155200,155200,0
|
|
20230802,184100,19392841100,155200,155200,155200,155200,0
|
|
20230802,184000,19392841100,155200,155200,155200,155200,0
|
|
20230802,183900,19392841100,155200,155200,155200,155200,8516
|
|
20230802,183800,19392841100,155200,155200,155200,155200,0
|
|
20230802,183700,19392841100,155200,155200,155200,155200,0
|
|
20230802,183600,19392841100,155200,155200,155200,155200,0
|
|
20230802,183500,19392841100,155200,155200,155200,155200,0
|
|
20230802,183400,19392841100,155200,155200,155200,155200,0
|
|
20230802,183300,19392841100,155200,155200,155200,155200,0
|
|
20230802,183200,19392841100,155200,155200,155200,155200,0
|
|
20230802,183100,19392841100,155200,155200,155200,155200,0
|
|
20230802,183000,19392841100,155200,155200,155200,155200,0
|
|
20230802,182900,19392841100,155200,155200,155200,155200,0
|
|
20230802,182800,19392841100,155200,155200,155200,155200,0
|
|
20230802,182700,19392841100,155200,155200,155200,155200,0
|
|
20230802,182600,19392841100,155200,155200,155200,155200,0
|
|
20230802,182500,19392841100,155200,155200,155200,155200,0
|
|
20230802,182400,19392841100,155200,155200,155200,155200,0
|
|
20230802,182300,19392841100,155200,155200,155200,155200,0
|
|
20230802,182200,19392841100,155200,155200,155200,155200,0
|
|
20230802,182100,19392841100,155200,155200,155200,155200,0
|
|
20230802,182000,19392841100,155200,155200,155200,155200,0
|
|
20230802,181900,19392841100,155200,155200,155200,155200,0
|
|
20230802,181800,19392841100,155200,155200,155200,155200,0
|
|
20230802,181700,19392841100,155200,155200,155200,155200,0
|
|
20230802,181600,19392841100,155200,155200,155200,155200,0
|
|
20230802,181500,19392841100,155200,155200,155200,155200,0
|
|
20230802,181400,19392841100,155200,155200,155200,155200,0
|
|
20230802,181300,19392841100,155200,155200,155200,155200,0
|
|
20230802,181200,19392841100,155200,155200,155200,155200,0
|
|
20230802,181100,19392841100,155200,155200,155200,155200,0
|
|
20230802,181000,19392841100,155200,155200,155200,155200,0
|
|
20230802,180900,19392841100,155200,155200,155200,155200,8516
|
|
20230802,180800,19392841100,155200,155200,155200,155200,0
|
|
20230802,180700,19392841100,155200,155200,155200,155200,0
|
|
20230802,180600,19392841100,155200,155200,155200,155200,0
|
|
20230802,180500,19392841100,155200,155200,155200,155200,0
|
|
20230802,180400,19392841100,155200,155200,155200,155200,0
|
|
20230802,180300,19392841100,155200,155200,155200,155200,0
|
|
20230802,180200,19392841100,155200,155200,155200,155200,0
|
|
20230802,180100,19392841100,155200,155200,155200,155200,0
|
|
20230802,180000,19392841100,155200,155200,155200,155200,0
|
|
20230802,175900,19392841100,155200,155200,155200,155200,0
|
|
20230802,175800,19392841100,155200,155200,155200,155200,0
|
|
20230802,175700,19392841100,155200,155200,155200,155200,0
|
|
20230802,175600,19392841100,155200,155200,155200,155200,0
|
|
20230802,175500,19392841100,155200,155200,155200,155200,0
|
|
20230802,175400,19392841100,155200,155200,155200,155200,0
|
|
20230802,175300,19392841100,155200,155200,155200,155200,0
|
|
20230802,175200,19392841100,155200,155200,155200,155200,0
|
|
20230802,175100,19392841100,155200,155200,155200,155200,0
|
|
20230802,175000,19392841100,155200,155200,155200,155200,0
|
|
20230802,174900,19392841100,155200,155200,155200,155200,0
|
|
20230802,174800,19392841100,155200,155200,155200,155200,0
|
|
20230802,174700,19392841100,155200,155200,155200,155200,0
|
|
20230802,174600,19392841100,155200,155200,155200,155200,0
|
|
20230802,174500,19392841100,155200,155200,155200,155200,0
|
|
20230802,174400,19392841100,155200,155200,155200,155200,0
|
|
20230802,174300,19392841100,155200,155200,155200,155200,0
|
|
20230802,174200,19392841100,155200,155200,155200,155200,0
|
|
20230802,174100,19392841100,155200,155200,155200,155200,0
|
|
20230802,174000,19392841100,155200,155200,155200,155200,0
|
|
20230802,173900,19392841100,155200,155200,155200,155200,8516
|
|
20230802,173800,19392841100,155200,155200,155200,155200,0
|
|
20230802,173700,19392841100,155200,155200,155200,155200,0
|
|
20230802,173600,19392841100,155200,155200,155200,155200,0
|
|
20230802,173500,19392841100,155200,155200,155200,155200,0
|
|
20230802,173400,19392841100,155200,155200,155200,155200,0
|
|
20230802,173300,19392841100,155200,155200,155200,155200,0
|
|
20230802,173200,19392841100,155200,155200,155200,155200,0
|
|
20230802,173100,19392841100,155200,155200,155200,155200,0
|
|
20230802,173000,19392841100,155200,155200,155200,155200,0
|
|
20230802,172900,19392841100,155200,155200,155200,155200,0
|
|
20230802,172800,19392841100,155200,155200,155200,155200,0
|
|
20230802,172700,19392841100,155200,155200,155200,155200,0
|
|
20230802,172600,19392841100,155200,155200,155200,155200,0
|
|
20230802,172500,19392841100,155200,155200,155200,155200,0
|
|
20230802,172400,19392841100,155200,155200,155200,155200,0
|
|
20230802,172300,19392841100,155200,155200,155200,155200,0
|
|
20230802,172200,19392841100,155200,155200,155200,155200,0
|
|
20230802,172100,19392841100,155200,155200,155200,155200,0
|
|
20230802,172000,19392841100,155200,155200,155200,155200,0
|
|
20230802,171900,19392841100,155200,155200,155200,155200,0
|
|
20230802,171800,19392841100,155200,155200,155200,155200,0
|
|
20230802,171700,19392841100,155200,155200,155200,155200,0
|
|
20230802,171600,19392841100,155200,155200,155200,155200,0
|
|
20230802,171500,19392841100,155200,155200,155200,155200,0
|
|
20230802,171400,19392841100,155200,155200,155200,155200,0
|
|
20230802,171300,19392841100,155200,155200,155200,155200,0
|
|
20230802,171200,19392841100,155200,155200,155200,155200,0
|
|
20230802,171100,19392841100,155200,155200,155200,155200,0
|
|
20230802,171000,19392841100,155200,155200,155200,155200,0
|
|
20230802,170900,19392841100,155200,155200,155200,155200,8516
|
|
20230802,170800,19392841100,155200,155200,155200,155200,0
|
|
20230802,170700,19392841100,155200,155200,155200,155200,0
|
|
20230802,170600,19392841100,155200,155200,155200,155200,0
|
|
20230802,170500,19392841100,155200,155200,155200,155200,0
|
|
20230802,170400,19392841100,155200,155200,155200,155200,0
|
|
20230802,170300,19392841100,155200,155200,155200,155200,0
|
|
20230802,170200,19392841100,155200,155200,155200,155200,0
|
|
20230802,170100,19392841100,155200,155200,155200,155200,0
|
|
20230802,170000,19392841100,155200,155200,155200,155200,0
|
|
20230802,165900,19392841100,155200,155200,155200,155200,0
|
|
20230802,165800,19392841100,155200,155200,155200,155200,0
|
|
20230802,165700,19392841100,155200,155200,155200,155200,0
|
|
20230802,165600,19392841100,155200,155200,155200,155200,0
|
|
20230802,165500,19392841100,155200,155200,155200,155200,0
|
|
20230802,165400,19392841100,155200,155200,155200,155200,0
|
|
20230802,165300,19392841100,155200,155200,155200,155200,0
|
|
20230802,165200,19392841100,155200,155200,155200,155200,0
|
|
20230802,165100,19392841100,155200,155200,155200,155200,0
|
|
20230802,165000,19392841100,155200,155200,155200,155200,0
|
|
20230802,164900,19392841100,155200,155200,155200,155200,0
|
|
20230802,164800,19392841100,155200,155200,155200,155200,0
|
|
20230802,164700,19392841100,155200,155200,155200,155200,0
|
|
20230802,164600,19392841100,155200,155200,155200,155200,0
|
|
20230802,164500,19392841100,155200,155200,155200,155200,0
|
|
20230802,164400,19392841100,155200,155200,155200,155200,0
|
|
20230802,164300,19392841100,155200,155200,155200,155200,0
|
|
20230802,164200,19392841100,155200,155200,155200,155200,0
|
|
20230802,164100,19392841100,155200,155200,155200,155200,0
|
|
20230802,164000,19392841100,155200,155200,155200,155200,0
|
|
20230802,163900,19392841100,155200,155200,155200,155200,8516
|
|
20230802,163800,19392841100,155200,155200,155200,155200,0
|
|
20230802,163700,19392841100,155200,155200,155200,155200,0
|
|
20230802,163600,19392841100,155200,155200,155200,155200,0
|
|
20230802,163500,19392841100,155200,155200,155200,155200,0
|
|
20230802,163400,19392841100,155200,155200,155200,155200,0
|
|
20230802,163300,19392841100,155200,155200,155200,155200,0
|
|
20230802,163200,19392841100,155200,155200,155200,155200,0
|
|
20230802,163100,19392841100,155200,155200,155200,155200,0
|
|
20230802,163000,19392841100,155200,155200,155200,155200,0
|
|
20230802,162900,19392841100,155200,155200,155200,155200,0
|
|
20230802,162800,19392841100,155200,155200,155200,155200,0
|
|
20230802,162700,19392841100,155200,155200,155200,155200,0
|
|
20230802,162600,19392841100,155200,155200,155200,155200,0
|
|
20230802,162500,19392841100,155200,155200,155200,155200,0
|
|
20230802,162400,19392841100,155200,155200,155200,155200,0
|
|
20230802,162300,19392841100,155200,155200,155200,155200,0
|
|
20230802,162200,19392841100,155200,155200,155200,155200,0
|
|
20230802,162100,19392841100,155200,155200,155200,155200,0
|
|
20230802,162000,19392841100,155200,155200,155200,155200,0
|
|
20230802,161900,19392841100,155200,155200,155200,155200,0
|
|
20230802,161800,19392841100,155200,155200,155200,155200,0
|
|
20230802,161700,19392841100,155200,155200,155200,155200,0
|
|
20230802,161600,19392841100,155200,155200,155200,155200,0
|
|
20230802,161500,19392841100,155200,155200,155200,155200,0
|
|
20230802,161400,19392841100,155200,155200,155200,155200,0
|
|
20230802,161300,19392841100,155200,155200,155200,155200,0
|
|
20230802,161200,19392841100,155200,155200,155200,155200,0
|
|
20230802,161100,19392841100,155200,155200,155200,155200,0
|
|
20230802,161000,19392841100,155200,155200,155200,155200,0
|
|
20230802,160900,19392841100,155200,155200,155200,155200,8516
|
|
20230802,160800,19392841100,155200,155200,155200,155200,0
|
|
20230802,160700,19392841100,155200,155200,155200,155200,0
|
|
20230802,160600,19392841100,155200,155200,155200,155200,0
|
|
20230802,160500,19392841100,155200,155200,155200,155200,0
|
|
20230802,160400,19392841100,155200,155200,155200,155200,0
|
|
20230802,160300,19392841100,155200,155200,155200,155200,0
|
|
20230802,160200,19392841100,155200,155200,155200,155200,0
|
|
20230802,160100,19392841100,155200,155200,155200,155200,0
|
|
20230802,160000,19392841100,155200,155200,155200,155200,0
|
|
20230802,155900,19392841100,155200,155200,155200,155200,0
|
|
20230802,155800,19392841100,155200,155200,155200,155200,0
|
|
20230802,155700,19392841100,155200,155200,155200,155200,0
|
|
20230802,155600,19392841100,155200,155200,155200,155200,0
|
|
20230802,155500,19392841100,155200,155200,155200,155200,0
|
|
20230802,155400,19392841100,155200,155200,155200,155200,0
|
|
20230802,155300,19392841100,155200,155200,155200,155200,0
|
|
20230802,155200,19392841100,155200,155200,155200,155200,0
|
|
20230802,155100,19392841100,155200,155200,155200,155200,0
|
|
20230802,155000,19392841100,155200,155200,155200,155200,0
|
|
20230802,154900,19392841100,155200,155200,155200,155200,0
|
|
20230802,154800,19392841100,155200,155200,155200,155200,0
|
|
20230802,154700,19392841100,155200,155200,155200,155200,0
|
|
20230802,154600,19392841100,155200,155200,155200,155200,0
|
|
20230802,154500,19392841100,155200,155200,155200,155200,0
|
|
20230802,154400,19392841100,155200,155200,155200,155200,0
|
|
20230802,154300,19392841100,155200,155200,155200,155200,0
|
|
20230802,154200,19392841100,155200,155200,155200,155200,0
|
|
20230802,154100,19392841100,155200,155200,155200,155200,0
|
|
20230802,154000,19392841100,155200,155200,155200,155200,0
|
|
20230802,153900,19392841100,155200,155200,155200,155200,8516
|
|
20230802,153800,19392841100,155200,155200,155200,155200,0
|
|
20230802,153700,19392841100,155200,155200,155200,155200,0
|
|
20230802,153600,19392841100,155200,155200,155200,155200,0
|
|
20230802,153500,19392841100,155200,155200,155200,155200,0
|
|
20230802,153400,19392841100,155200,155200,155200,155200,0
|
|
20230802,153300,19392841100,155200,155200,155200,155200,0
|
|
20230802,153200,19392841100,155200,155200,155200,155200,0
|
|
20230802,153100,19392841100,155200,155200,155200,155200,0
|
|
20230802,153000,19392841100,155200,155200,155200,155200,8516
|
|
20230802,152900,18071157900,155100,155100,155100,155100,0
|
|
20230802,152800,18071157900,155100,155100,155100,155100,0
|
|
20230802,152700,18071157900,155100,155100,155100,155100,0
|
|
20230802,152600,18071157900,155100,155100,155100,155100,0
|
|
20230802,152500,18071157900,155100,155100,155100,155100,0
|
|
20230802,152400,18071157900,155100,155100,155100,155100,0
|
|
20230802,152300,18071157900,155100,155100,155100,155100,0
|
|
20230802,152200,18071157900,155100,155100,155100,155100,0
|
|
20230802,152100,18071157900,155100,155100,155100,155100,0
|
|
20230802,152000,18071157900,155100,155100,155100,155100,0
|
|
20230802,151900,18071157900,155100,155400,155500,155000,971
|
|
20230802,151800,17920493600,155400,155300,155400,155200,1023
|
|
20230802,151700,17761594500,155200,155100,155300,155100,201
|
|
20230802,151600,17730402000,155100,155200,155300,155100,782
|
|
20230802,151500,17609039500,155100,155200,155200,155100,296
|
|
20230802,151400,17563126700,155100,155100,155200,155100,492
|
|
20230802,151300,17486807300,155100,155100,155100,155000,112
|
|
20230802,151200,17469442700,155000,155100,155200,155000,218
|
|
20230802,151100,17435633000,155100,155000,155200,155000,138
|
|
20230802,151000,17414238800,154900,154900,155100,154800,1033
|
|
20230802,150900,17254221000,154900,155000,155000,154900,111
|
|
20230802,150800,17237023300,154900,154900,155000,154900,103
|
|
20230802,150700,17221065500,154900,155000,155100,154900,241
|
|
20230802,150600,17183702800,155000,155200,155200,154800,1234
|
|
20230802,150500,16992381400,155100,155100,155200,155100,61
|
|
20230802,150400,16982918000,155200,154800,155300,154800,447
|
|
20230802,150300,16913620600,154800,155000,155000,154800,1055
|
|
20230802,150200,16750202200,155000,155000,155100,154900,295
|
|
20230802,150100,16704482500,155000,155100,155100,155000,51
|
|
20230802,150000,16696574900,155000,155200,155300,155000,880
|
|
20230802,145900,16559978600,155200,155200,155200,155100,241
|
|
20230802,145800,16522597500,155100,155100,155200,155100,82
|
|
20230802,145700,16509878000,155200,155100,155200,155100,61
|
|
20230802,145600,16500415800,155100,155200,155200,155100,64
|
|
20230802,145500,16490487600,155100,154900,155200,154900,335
|
|
20230802,145400,16438533900,154900,154900,155000,154900,122
|
|
20230802,145300,16419629800,155000,155000,155100,154900,200
|
|
20230802,145200,16388629000,155100,155000,155100,155000,88
|
|
20230802,145100,16374987600,154900,155000,155000,154900,202
|
|
20230802,145000,16343683000,155000,155100,155100,155000,360
|
|
20230802,144900,16287876300,155200,155000,155200,155000,125
|
|
20230802,144800,16268488400,155000,154900,155200,154800,1234
|
|
20230802,144700,16077238400,154900,155000,155100,154900,271
|
|
20230802,144600,16035233300,155100,155000,155100,155000,100
|
|
20230802,144500,16019730000,155100,155100,155100,155000,308
|
|
20230802,144400,15971980800,155100,155100,155200,155000,56
|
|
20230802,144300,15963292600,155000,155100,155100,154900,443
|
|
20230802,144200,15894615000,155100,155200,155300,155100,161
|
|
20230802,144100,15869630800,155200,155100,155200,155100,60
|
|
20230802,144000,15860321900,155100,155000,155300,155000,471
|
|
20230802,143900,15787259400,155100,155000,155100,154900,368
|
|
20230802,143800,15730218900,155000,155000,155100,155000,102
|
|
20230802,143700,15714407200,155000,155000,155100,155000,53
|
|
20230802,143600,15706191800,155000,154900,155100,154800,458
|
|
20230802,143500,15635252200,154800,154800,154900,154800,86
|
|
20230802,143400,15621934300,154800,154800,154900,154800,91
|
|
20230802,143300,15607843700,154900,155100,155200,154900,718
|
|
20230802,143200,15496513700,155200,155000,155200,155000,215
|
|
20230802,143100,15463166300,155000,155200,155200,155000,134
|
|
20230802,143000,15442387200,155200,155000,155200,155000,440
|
|
20230802,142900,15374173700,155100,155000,155100,154900,321
|
|
20230802,142800,15324421400,154900,154900,155000,154900,159
|
|
20230802,142700,15299789100,154900,155000,155000,154900,69
|
|
20230802,142600,15289096500,155000,154900,155000,154900,73
|
|
20230802,142500,15277787500,155000,154800,155000,154800,274
|
|
20230802,142400,15235349200,154900,154900,155000,154900,441
|
|
20230802,142300,15167037200,154900,154900,155000,154900,150
|
|
20230802,142200,15143799800,154900,154900,155000,154900,87
|
|
20230802,142100,15130321800,155000,155000,155100,155000,215
|
|
20230802,142000,15096995400,155000,155100,155100,155000,254
|
|
20230802,141900,15057624700,155000,155000,155100,155000,90
|
|
20230802,141800,15043670500,155000,155100,155100,155000,120
|
|
20230802,141700,15025064300,155000,155000,155100,155000,70
|
|
20230802,141600,15014213000,155100,155000,155100,155000,58
|
|
20230802,141500,15005222200,155100,155000,155100,155000,97
|
|
20230802,141400,14990185800,155000,154900,155100,154900,379
|
|
20230802,141300,14931444600,154900,154900,155000,154900,93
|
|
20230802,141200,14917035900,154900,154900,155000,154900,141
|
|
20230802,141100,14895189800,154900,154900,155000,154900,163
|
|
20230802,141000,14869932700,155000,155000,155000,154900,59
|
|
20230802,140900,14860791700,154900,155000,155000,154900,121
|
|
20230802,140800,14842045700,154900,155000,155100,154900,302
|
|
20230802,140700,14795235600,155100,155000,155100,155000,106
|
|
20230802,140600,14778804100,155000,155000,155100,155000,811
|
|
20230802,140500,14653095700,155000,155100,155100,155000,328
|
|
20230802,140400,14602239700,155000,155100,155200,155000,703
|
|
20230802,140300,14493204500,155200,155200,155300,155100,155
|
|
20230802,140200,14469147900,155300,155100,155300,155100,156
|
|
20230802,140100,14444933600,155200,155200,155200,155100,299
|
|
20230802,140000,14398543000,155200,155300,155300,155100,516
|
|
20230802,135900,14318496200,155200,155200,155300,155100,552
|
|
20230802,135800,14232827100,155100,155200,155300,155100,246
|
|
20230802,135700,14194650500,155200,155200,155300,155100,391
|
|
20230802,135600,14133967400,155200,155200,155300,155200,184
|
|
20230802,135500,14105406800,155200,155400,155400,155200,392
|
|
20230802,135400,14044542300,155300,155400,155800,155300,85
|
|
20230802,135300,14031328800,155400,155200,155600,155200,253
|
|
20230802,135200,13991995200,155300,155200,155300,155200,1037
|
|
20230802,135100,13831051000,155200,155300,155400,155200,1382
|
|
20230802,135000,13616492800,155300,155300,155400,155300,525
|
|
20230802,134900,13534959100,155400,155400,155500,155300,1180
|
|
20230802,134800,13351581600,155500,155400,155500,155400,45
|
|
20230802,134700,13344585600,155500,155600,155600,155500,815
|
|
20230802,134600,13217850700,155600,155600,155700,155600,168
|
|
20230802,134500,13191709500,155600,155600,155700,155500,233
|
|
20230802,134400,13155474700,155600,155700,155700,155600,176
|
|
20230802,134300,13128086400,155700,155900,155900,155600,885
|
|
20230802,134200,12990288400,155900,155900,156000,155900,12
|
|
20230802,134100,12988417500,156000,155800,156000,155800,99
|
|
20230802,134000,12972988000,155800,155900,155900,155800,24
|
|
20230802,133900,12969248400,155900,156000,156000,155800,263
|
|
20230802,133800,12928247200,156000,156000,156100,155900,338
|
|
20230802,133700,12875527900,155900,155900,156000,155900,13
|
|
20230802,133600,12873501100,155900,155900,156000,155900,146
|
|
20230802,133500,12850726500,155900,156000,156000,155900,113
|
|
20230802,133400,12833103000,156000,156000,156100,156000,151
|
|
20230802,133300,12809546700,156000,156000,156000,156000,483
|
|
20230802,133200,12734198700,156100,156000,156100,156000,4
|
|
20230802,133100,12733574500,156100,156100,156100,156000,91
|
|
20230802,133000,12719375000,156100,155900,156100,155900,214
|
|
20230802,132900,12685984500,155900,156000,156000,155900,12
|
|
20230802,132800,12684113400,156000,155900,156000,155900,68
|
|
20230802,132700,12673506000,156000,156100,156100,155900,432
|
|
20230802,132600,12606092600,156200,156100,156200,156100,4
|
|
20230802,132500,12605467900,156200,156100,156200,156100,313
|
|
20230802,132400,12556587900,156100,156200,156200,156100,384
|
|
20230802,132300,12496607600,156300,156000,156300,156000,685
|
|
20230802,132200,12389655300,156100,156000,156100,156000,186
|
|
20230802,132100,12360637600,156100,156000,156100,156000,127
|
|
20230802,132000,12340823600,155900,156000,156000,155900,28
|
|
20230802,131900,12336456000,155900,155900,156000,155900,59
|
|
20230802,131800,12327252800,156000,155900,156000,155900,160
|
|
20230802,131700,12302308600,155900,155900,155900,155900,20
|
|
20230802,131600,12299190600,156000,155900,156000,155900,43
|
|
20230802,131500,12292485300,155900,155900,155900,155900,4
|
|
20230802,131400,12291861700,155900,156000,156000,155900,35
|
|
20230802,131300,12286401900,156000,156100,156100,156000,439
|
|
20230802,131200,12217905000,156100,156100,156200,156100,28
|
|
20230802,131100,12213534000,156200,156200,156200,156200,6
|
|
20230802,131000,12212596800,156200,156200,156200,156100,82
|
|
20230802,130900,12199796300,156100,156100,156100,156100,5
|
|
20230802,130800,12199015800,156100,156200,156200,156100,287
|
|
20230802,130700,12154194900,156300,156200,156300,156200,55
|
|
20230802,130600,12145600500,156200,156200,156300,156200,14
|
|
20230802,130500,12143412900,156200,155800,156200,155800,853
|
|
20230802,130400,12010305700,155900,155800,155900,155800,11
|
|
20230802,130300,12008591000,155900,155800,155900,155800,15
|
|
20230802,130200,12006253200,155800,155600,155800,155600,212
|
|
20230802,130100,11973262600,155500,155700,155800,155500,1017
|
|
20230802,130000,11815022500,155700,155800,155800,155700,43
|
|
20230802,125900,11808327200,155700,155700,155800,155700,78
|
|
20230802,125800,11796175600,155800,155700,155800,155700,37
|
|
20230802,125700,11790414200,155700,155800,155800,155700,282
|
|
20230802,125600,11746479400,155800,155800,155900,155800,25
|
|
20230802,125500,11742583200,155800,155800,155900,155800,24
|
|
20230802,125400,11738843900,155800,155800,155900,155800,58
|
|
20230802,125300,11729802100,155800,155800,155900,155800,106
|
|
20230802,125200,11713287000,155900,155900,155900,155800,32
|
|
20230802,125100,11708301100,155900,155800,155900,155800,39
|
|
20230802,125000,11702223800,155800,155700,155800,155700,233
|
|
20230802,124900,11665934800,155800,155700,155800,155700,52
|
|
20230802,124800,11657837200,155700,155700,155800,155700,28
|
|
20230802,124700,11653476500,155700,155800,155800,155700,177
|
|
20230802,124600,11625901000,155800,155800,155800,155800,13
|
|
20230802,124500,11623875600,155800,155900,156000,155800,81
|
|
20230802,124400,11611248500,155900,156000,156000,155900,10
|
|
20230802,124300,11609688700,156000,156000,156000,155900,6
|
|
20230802,124200,11608752900,156000,156000,156000,155800,513
|
|
20230802,124100,11528814200,156000,156000,156000,156000,1
|
|
20230802,124000,11528658200,155900,156000,156000,155900,129
|
|
20230802,123900,11508546900,156000,155800,156000,155800,417
|
|
20230802,123800,11443536700,155800,155800,155900,155800,5
|
|
20230802,123700,11442757500,155900,155900,155900,155800,13
|
|
20230802,123600,11440731300,155800,155800,155900,155800,137
|
|
20230802,123500,11419376200,155900,155900,155900,155800,211
|
|
20230802,123400,11386500800,155900,155800,155900,155800,90
|
|
20230802,123300,11372470000,155900,155900,155900,155800,137
|
|
20230802,123200,11351111800,155900,156000,156000,155900,93
|
|
20230802,123100,11336612800,155900,156000,156000,155900,81
|
|
20230802,123000,11323977100,156100,156100,156100,156000,10
|
|
20230802,122900,11322416800,156100,156100,156100,156000,13
|
|
20230802,122800,11320387600,156000,156100,156200,156000,363
|
|
20230802,122700,11263740400,156100,156000,156100,156000,168
|
|
20230802,122600,11237527700,156000,155800,156000,155800,271
|
|
20230802,122500,11195269100,155800,155900,155900,155800,65
|
|
20230802,122400,11185136000,155800,155800,155900,155700,65
|
|
20230802,122300,11175014400,155800,155700,155800,155600,385
|
|
20230802,122200,11115069000,155700,155700,155700,155600,18
|
|
20230802,122100,11112266500,155700,155600,155700,155600,11
|
|
20230802,122000,11110554200,155700,155700,155700,155600,17
|
|
20230802,121900,11107908000,155500,155500,155700,155400,600
|
|
20230802,121800,11014608500,155600,155800,155800,155500,813
|
|
20230802,121700,10888083200,155700,155800,155800,155700,96
|
|
20230802,121600,10873134500,155800,155800,155900,155800,80
|
|
20230802,121500,10860670100,155800,155700,155800,155700,29
|
|
20230802,121400,10856152900,155800,155800,155900,155800,9
|
|
20230802,121300,10854750600,155800,155800,155800,155700,93
|
|
20230802,121200,10840261400,155800,155800,155800,155700,134
|
|
20230802,121100,10819384800,155800,155800,155800,155700,40
|
|
20230802,121000,10813153300,155800,155700,155800,155700,32
|
|
20230802,120900,10808169800,155700,155600,155800,155600,339
|
|
20230802,120800,10755392300,155700,155500,155700,155500,18
|
|
20230802,120700,10752590200,155600,155700,155800,155500,309
|
|
20230802,120600,10704527300,155800,155800,155900,155400,1716
|
|
20230802,120500,10437581300,155900,156000,156000,155900,150
|
|
20230802,120400,10414196200,155800,156000,156000,155800,123
|
|
20230802,120300,10395021300,155900,155700,156000,155700,252
|
|
20230802,120200,10355755400,155700,155800,155800,155700,34
|
|
20230802,120100,10350460400,155800,155800,155800,155700,30
|
|
20230802,120000,10345788900,155800,155700,155900,155700,79
|
|
20230802,115900,10333483700,155700,155700,155700,155600,596
|
|
20230802,115800,10240739200,155700,155800,155800,155700,225
|
|
20230802,115700,10205698000,155800,155800,155800,155800,74
|
|
20230802,115600,10194168800,155900,155800,155900,155800,89
|
|
20230802,115500,10180301000,155800,155800,155800,155700,95
|
|
20230802,115400,10165505600,155700,155900,155900,155600,968
|
|
20230802,115300,10014753400,155900,155800,155900,155800,204
|
|
20230802,115200,9982963600,155900,155800,155900,155800,258
|
|
20230802,115100,9942761700,155900,155800,155900,155800,195
|
|
20230802,115000,9912379200,155800,156000,156000,155800,215
|
|
20230802,114900,9878860400,155900,156000,156000,155900,18
|
|
20230802,114800,9876052500,155900,155900,156000,155900,255
|
|
20230802,114700,9836284800,155900,156000,156000,155900,67
|
|
20230802,114600,9825837100,155900,156000,156000,155900,10
|
|
20230802,114500,9824277500,155900,155900,156000,155900,12
|
|
20230802,114400,9822406600,155900,156100,156100,155900,66
|
|
20230802,114300,9812110800,156100,156000,156100,155700,1244
|
|
20230802,114200,9618310500,155900,156000,156000,155900,196
|
|
20230802,114100,9587752800,156100,156100,156200,156100,208
|
|
20230802,114000,9555275700,156000,156000,156100,156000,30
|
|
20230802,113900,9550595600,156100,156100,156200,156100,192
|
|
20230802,113800,9520624200,156000,155700,156100,155700,315
|
|
20230802,113700,9471523000,155700,155900,155900,155700,467
|
|
20230802,113600,9398771500,155900,156100,156100,155900,1614
|
|
20230802,113500,9147050600,156100,156100,156100,156000,895
|
|
20230802,113400,9007416300,156100,156200,156200,156100,704
|
|
20230802,113300,8897513700,156200,156300,156300,156100,49
|
|
20230802,113200,8889858000,156200,156200,156200,156100,506
|
|
20230802,113100,8810851000,156200,156200,156200,156100,110
|
|
20230802,113000,8793671200,156200,156300,156500,156100,1038
|
|
20230802,112900,8631438300,156300,156300,156400,156200,184
|
|
20230802,112800,8602685800,156200,156300,156400,156200,266
|
|
20230802,112700,8561110400,156300,156500,156500,156300,161
|
|
20230802,112600,8535939300,156500,156500,156600,156500,30
|
|
20230802,112500,8531244200,156500,156400,156700,156300,282
|
|
20230802,112400,8487089200,156300,156300,156300,156200,82
|
|
20230802,112300,8474275800,156300,156200,156400,156200,308
|
|
20230802,112200,8426143100,156400,156300,156800,156200,1748
|
|
20230802,112100,8152717600,156300,156300,156300,156200,221
|
|
20230802,112000,8118175500,156300,156200,156400,156200,102
|
|
20230802,111900,8102234500,156200,156300,156400,156200,155
|
|
20230802,111800,8078011200,156300,156300,156400,156200,275
|
|
20230802,111700,8035015500,156200,156400,156500,156200,1076
|
|
20230802,111600,7866852700,156400,156500,156500,156400,798
|
|
20230802,111500,7742042700,156500,156500,156600,156400,116
|
|
20230802,111400,7723889100,156500,156600,156600,156500,9
|
|
20230802,111300,7722480400,156600,156600,156600,156500,185
|
|
20230802,111200,7693523300,156600,156400,156600,156400,96
|
|
20230802,111100,7678498900,156500,156500,156600,156500,112
|
|
20230802,111000,7660967200,156500,156900,156900,156400,640
|
|
20230802,110900,7560820700,156600,156500,156700,156500,187
|
|
20230802,110800,7531535900,156600,156500,156600,156500,179
|
|
20230802,110700,7503507900,156500,156600,156600,156500,28
|
|
20230802,110600,7499125600,156600,156600,156600,156500,28
|
|
20230802,110500,7494742200,156600,156800,156800,156600,719
|
|
20230802,110400,7382096100,156700,156800,156900,156700,767
|
|
20230802,110300,7261830500,156800,156900,156900,156800,25
|
|
20230802,110200,7257908900,156900,156900,157000,156900,42
|
|
20230802,110100,7251318900,156900,156900,157000,156800,277
|
|
20230802,110000,7207863100,156900,156900,156900,156800,205
|
|
20230802,105900,7175699700,156900,157000,157000,156900,62
|
|
20230802,105800,7165970300,157000,157000,157000,156900,46
|
|
20230802,105700,7158750100,157000,156900,157100,156800,143
|
|
20230802,105600,7136304300,157000,157000,157000,156800,434
|
|
20230802,105500,7068208700,156900,156900,157000,156900,205
|
|
20230802,105400,7036036100,157000,156900,157000,156900,54
|
|
20230802,105300,7027558900,157000,156800,157000,156800,163
|
|
20230802,105200,7001981000,156900,156900,156900,156800,45
|
|
20230802,105100,6994922600,156900,156800,156900,156700,220
|
|
20230802,105000,6960429700,156800,156800,156800,156700,63
|
|
20230802,104900,6950551700,156800,156800,156800,156700,264
|
|
20230802,104800,6909157500,156800,156900,156900,156800,90
|
|
20230802,104700,6895036800,156900,157100,157100,156900,180
|
|
20230802,104600,6866786300,157000,157100,157200,157000,443
|
|
20230802,104500,6797208100,157200,157200,157200,157100,94
|
|
20230802,104400,6782432100,157200,157200,157200,157100,59
|
|
20230802,104300,6773157800,157200,157200,157200,157100,32
|
|
20230802,104200,6768127700,157200,157100,157200,157100,47
|
|
20230802,104100,6760739500,157200,157300,157300,157200,120
|
|
20230802,104000,6741873200,157300,157300,157300,157200,116
|
|
20230802,103900,6723626900,157300,157200,157300,157000,604
|
|
20230802,103800,6628697100,157100,157100,157200,157100,78
|
|
20230802,103700,6616436400,157100,157100,157200,157100,90
|
|
20230802,103600,6602293000,157200,157200,157200,157100,80
|
|
20230802,103500,6589717200,157100,157400,157400,157100,163
|
|
20230802,103400,6564083800,157200,157100,157300,157000,104
|
|
20230802,103300,6547731800,157100,157000,157200,156900,308
|
|
20230802,103200,6499394400,157100,157100,157200,157100,113
|
|
20230802,103100,6481638800,157100,156900,157100,156700,552
|
|
20230802,103000,6395038800,157000,157100,157100,157000,130
|
|
20230802,102900,6374623600,157000,157200,157200,157000,285
|
|
20230802,102800,6329846300,157200,157400,157400,157200,425
|
|
20230802,102700,6262968800,157400,157400,157500,157400,28
|
|
20230802,102600,6258561400,157500,157500,157500,157500,1
|
|
20230802,102500,6258403900,157500,157500,157500,157400,39
|
|
20230802,102400,6252261600,157600,157500,157700,157400,151
|
|
20230802,102300,6228457200,157400,157500,157500,157200,297
|
|
20230802,102200,6181740400,157500,157500,157500,157500,53
|
|
20230802,102100,6173392900,157400,157900,157900,157300,597
|
|
20230802,102000,6079310800,157900,157800,157900,157700,70
|
|
20230802,101900,6068263800,157800,157600,157800,157600,420
|
|
20230802,101800,6002025400,157500,157600,157600,157500,61
|
|
20230802,101700,5992412000,157600,157600,157700,157500,64
|
|
20230802,101600,5982327200,157600,157500,157600,157500,20
|
|
20230802,101500,5979175300,157600,157400,157600,157400,76
|
|
20230802,101400,5967202800,157400,157300,157500,157300,393
|
|
20230802,101300,5905368200,157200,157200,157300,157200,17
|
|
20230802,101200,5902695400,157200,157000,157200,157000,34
|
|
20230802,101100,5897353200,157100,157000,157100,157000,36
|
|
20230802,101000,5891698500,157000,157100,157100,157000,77
|
|
20230802,100900,5879607600,157000,157000,157000,156800,571
|
|
20230802,100800,5790021900,157000,157100,157100,157000,131
|
|
20230802,100700,5769454100,157000,157200,157200,157000,444
|
|
20230802,100600,5699688600,157200,157300,157300,157200,3
|
|
20230802,100500,5699216900,157300,157300,157300,157200,243
|
|
20230802,100400,5661001000,157300,157300,157300,157200,23
|
|
20230802,100300,5657383400,157400,157100,157400,157100,81
|
|
20230802,100200,5644643800,157300,157000,157400,157000,287
|
|
20230802,100100,5599550200,157100,157000,157100,157000,212
|
|
20230802,100000,5566266000,156900,156900,157000,156900,15
|
|
20230802,095900,5563911300,157000,157100,157100,156900,118
|
|
20230802,095800,5545378900,157000,157100,157100,156900,1005
|
|
20230802,095700,5387609300,157000,157000,157100,157000,61
|
|
20230802,095600,5378032000,157000,157200,157200,157000,587
|
|
20230802,095500,5285849900,157300,157200,157300,157100,200
|
|
20230802,095400,5254413000,157200,157400,157500,157200,333
|
|
20230802,095300,5202026100,157400,157400,157600,157400,140
|
|
20230802,095200,5179978400,157500,157600,157600,157400,319
|
|
20230802,095100,5129724500,157600,157700,157700,157600,20
|
|
20230802,095000,5126571500,157700,157500,157700,157500,122
|
|
20230802,094900,5107347200,157600,157600,157600,157400,269
|
|
20230802,094800,5064991200,157600,157500,157600,157500,228
|
|
20230802,094700,5029080700,157400,157500,157500,157400,230
|
|
20230802,094600,4992866400,157500,157500,157500,157400,184
|
|
20230802,094500,4963896800,157500,157500,157500,157500,142
|
|
20230802,094400,4941531800,157500,157600,157700,157500,389
|
|
20230802,094300,4880231600,157600,157700,157800,157500,692
|
|
20230802,094200,4771157300,157700,157700,157700,157600,238
|
|
20230802,094100,4733642700,157700,158000,158000,157700,697
|
|
20230802,094000,4623622900,158000,158300,158300,157900,770
|
|
20230802,093900,4501874300,158300,158300,158300,158200,550
|
|
20230802,093800,4414832600,158400,158200,158400,158100,244
|
|
20230802,093700,4376225100,158300,157900,158300,157900,218
|
|
20230802,093600,4341736500,157900,157700,158300,157600,337
|
|
20230802,093500,4288573300,158300,157700,158400,157600,892
|
|
20230802,093400,4147662900,157700,157400,157700,157300,569
|
|
20230802,093300,4058085400,157400,158200,158200,157300,850
|
|
20230802,093200,3924108300,158200,158200,158200,157500,227
|
|
20230802,093100,3888266100,158200,157200,158900,157100,1761
|
|
20230802,093000,3610121400,156900,156800,157200,156800,800
|
|
20230802,092900,3484464000,156800,156700,156900,156700,936
|
|
20230802,092800,3337690800,156700,156600,156800,156500,532
|
|
20230802,092700,3254375800,156600,156500,156600,156500,359
|
|
20230802,092600,3198169900,156600,156500,156600,156500,49
|
|
20230802,092500,3190500200,156500,156600,156600,156500,364
|
|
20230802,092400,3133532700,156500,156700,156700,156500,213
|
|
20230802,092300,3100168000,156800,156800,156800,156800,135
|
|
20230802,092200,3079000000,156600,156500,156700,156500,312
|
|
20230802,092100,3030133200,156500,156500,156500,156500,313
|
|
20230802,092000,2981148700,156500,156500,156800,156400,1405
|
|
20230802,091900,2761253500,156800,156600,156800,156400,434
|
|
20230802,091800,2693289000,156500,156500,156600,156500,233
|
|
20230802,091700,2656813900,156500,156600,156800,156400,479
|
|
20230802,091600,2581811200,156600,156600,156600,156400,312
|
|
20230802,091500,2532982700,156600,156500,156600,156400,255
|
|
20230802,091400,2493067200,156500,156200,156500,156100,384
|
|
20230802,091300,2433016300,156400,156200,156400,156000,421
|
|
20230802,091200,2367222400,156400,156100,156500,156100,134
|
|
20230802,091100,2346300700,156000,155800,156500,155800,2304
|
|
20230802,091000,1987260900,155800,156100,156100,155800,1326
|
|
20230802,090900,1780475400,156000,156100,156500,156000,694
|
|
20230802,090800,1672146300,156000,156100,156100,156000,179
|
|
20230802,090700,1644210600,156000,156600,156600,156000,697
|
|
20230802,090600,1535209400,156600,156500,156900,156400,493
|
|
20230802,090500,1458064000,156600,156900,156900,156300,1695
|
|
20230802,090400,1192508800,156500,156400,157000,156100,1268
|
|
20230802,090300,994044300,156400,156400,156800,156400,597
|
|
20230802,090200,900582500,156300,155800,156400,155700,2172
|
|
20230802,090100,561785600,155700,155500,156000,155400,563
|
|
20230802,090000,474123100,155500,156000,156000,155200,3028
|