641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193800,9804901200,76500,76500,76500,76500,3501
|
|
20230802,193700,9804901200,76500,76500,76500,76500,0
|
|
20230802,193600,9804901200,76500,76500,76500,76500,0
|
|
20230802,193500,9804901200,76500,76500,76500,76500,0
|
|
20230802,193400,9804901200,76500,76500,76500,76500,0
|
|
20230802,193300,9804901200,76500,76500,76500,76500,0
|
|
20230802,193200,9804901200,76500,76500,76500,76500,0
|
|
20230802,193100,9804901200,76500,76500,76500,76500,0
|
|
20230802,193000,9804901200,76500,76500,76500,76500,0
|
|
20230802,192900,9804901200,76500,76500,76500,76500,0
|
|
20230802,192800,9804901200,76500,76500,76500,76500,0
|
|
20230802,192700,9804901200,76500,76500,76500,76500,0
|
|
20230802,192600,9804901200,76500,76500,76500,76500,0
|
|
20230802,192500,9804901200,76500,76500,76500,76500,0
|
|
20230802,192400,9804901200,76500,76500,76500,76500,0
|
|
20230802,192300,9804901200,76500,76500,76500,76500,0
|
|
20230802,192200,9804901200,76500,76500,76500,76500,0
|
|
20230802,192100,9804901200,76500,76500,76500,76500,0
|
|
20230802,192000,9804901200,76500,76500,76500,76500,0
|
|
20230802,191900,9804901200,76500,76500,76500,76500,0
|
|
20230802,191800,9804901200,76500,76500,76500,76500,0
|
|
20230802,191700,9804901200,76500,76500,76500,76500,0
|
|
20230802,191600,9804901200,76500,76500,76500,76500,0
|
|
20230802,191500,9804901200,76500,76500,76500,76500,0
|
|
20230802,191400,9804901200,76500,76500,76500,76500,0
|
|
20230802,191300,9804901200,76500,76500,76500,76500,0
|
|
20230802,191200,9804901200,76500,76500,76500,76500,0
|
|
20230802,191100,9804901200,76500,76500,76500,76500,0
|
|
20230802,191000,9804901200,76500,76500,76500,76500,0
|
|
20230802,190900,9804901200,76500,76500,76500,76500,0
|
|
20230802,190800,9804901200,76500,76500,76500,76500,3501
|
|
20230802,190700,9804901200,76500,76500,76500,76500,0
|
|
20230802,190600,9804901200,76500,76500,76500,76500,0
|
|
20230802,190500,9804901200,76500,76500,76500,76500,0
|
|
20230802,190400,9804901200,76500,76500,76500,76500,0
|
|
20230802,190300,9804901200,76500,76500,76500,76500,0
|
|
20230802,190200,9804901200,76500,76500,76500,76500,0
|
|
20230802,190100,9804901200,76500,76500,76500,76500,0
|
|
20230802,190000,9804901200,76500,76500,76500,76500,0
|
|
20230802,185900,9804901200,76500,76500,76500,76500,0
|
|
20230802,185800,9804901200,76500,76500,76500,76500,0
|
|
20230802,185700,9804901200,76500,76500,76500,76500,0
|
|
20230802,185600,9804901200,76500,76500,76500,76500,0
|
|
20230802,185500,9804901200,76500,76500,76500,76500,0
|
|
20230802,185400,9804901200,76500,76500,76500,76500,0
|
|
20230802,185300,9804901200,76500,76500,76500,76500,0
|
|
20230802,185200,9804901200,76500,76500,76500,76500,0
|
|
20230802,185100,9804901200,76500,76500,76500,76500,0
|
|
20230802,185000,9804901200,76500,76500,76500,76500,0
|
|
20230802,184900,9804901200,76500,76500,76500,76500,0
|
|
20230802,184800,9804901200,76500,76500,76500,76500,0
|
|
20230802,184700,9804901200,76500,76500,76500,76500,0
|
|
20230802,184600,9804901200,76500,76500,76500,76500,0
|
|
20230802,184500,9804901200,76500,76500,76500,76500,0
|
|
20230802,184400,9804901200,76500,76500,76500,76500,0
|
|
20230802,184300,9804901200,76500,76500,76500,76500,0
|
|
20230802,184200,9804901200,76500,76500,76500,76500,0
|
|
20230802,184100,9804901200,76500,76500,76500,76500,0
|
|
20230802,184000,9804901200,76500,76500,76500,76500,0
|
|
20230802,183900,9804901200,76500,76500,76500,76500,0
|
|
20230802,183800,9804901200,76500,76500,76500,76500,3501
|
|
20230802,183700,9804901200,76500,76500,76500,76500,0
|
|
20230802,183600,9804901200,76500,76500,76500,76500,0
|
|
20230802,183500,9804901200,76500,76500,76500,76500,0
|
|
20230802,183400,9804901200,76500,76500,76500,76500,0
|
|
20230802,183300,9804901200,76500,76500,76500,76500,0
|
|
20230802,183200,9804901200,76500,76500,76500,76500,0
|
|
20230802,183100,9804901200,76500,76500,76500,76500,0
|
|
20230802,183000,9804901200,76500,76500,76500,76500,0
|
|
20230802,182900,9804901200,76500,76500,76500,76500,0
|
|
20230802,182800,9804901200,76500,76500,76500,76500,0
|
|
20230802,182700,9804901200,76500,76500,76500,76500,0
|
|
20230802,182600,9804901200,76500,76500,76500,76500,0
|
|
20230802,182500,9804901200,76500,76500,76500,76500,0
|
|
20230802,182400,9804901200,76500,76500,76500,76500,0
|
|
20230802,182300,9804901200,76500,76500,76500,76500,0
|
|
20230802,182200,9804901200,76500,76500,76500,76500,0
|
|
20230802,182100,9804901200,76500,76500,76500,76500,0
|
|
20230802,182000,9804901200,76500,76500,76500,76500,0
|
|
20230802,181900,9804901200,76500,76500,76500,76500,0
|
|
20230802,181800,9804901200,76500,76500,76500,76500,0
|
|
20230802,181700,9804901200,76500,76500,76500,76500,0
|
|
20230802,181600,9804901200,76500,76500,76500,76500,0
|
|
20230802,181500,9804901200,76500,76500,76500,76500,0
|
|
20230802,181400,9804901200,76500,76500,76500,76500,0
|
|
20230802,181300,9804901200,76500,76500,76500,76500,0
|
|
20230802,181200,9804901200,76500,76500,76500,76500,0
|
|
20230802,181100,9804901200,76500,76500,76500,76500,0
|
|
20230802,181000,9804901200,76500,76500,76500,76500,0
|
|
20230802,180900,9804901200,76500,76500,76500,76500,0
|
|
20230802,180800,9804901200,76500,76500,76500,76500,3501
|
|
20230802,180700,9804901200,76500,76500,76500,76500,0
|
|
20230802,180600,9804901200,76500,76500,76500,76500,0
|
|
20230802,180500,9804901200,76500,76500,76500,76500,0
|
|
20230802,180400,9804901200,76500,76500,76500,76500,0
|
|
20230802,180300,9804901200,76500,76500,76500,76500,0
|
|
20230802,180200,9804901200,76500,76500,76500,76500,0
|
|
20230802,180100,9804901200,76500,76500,76500,76500,0
|
|
20230802,180000,9804901200,76500,76500,76500,76500,0
|
|
20230802,175900,9804901200,76500,76500,76500,76500,0
|
|
20230802,175800,9804901200,76500,76500,76500,76500,0
|
|
20230802,175700,9804901200,76500,76500,76500,76500,0
|
|
20230802,175600,9804901200,76500,76500,76500,76500,0
|
|
20230802,175500,9804901200,76500,76500,76500,76500,0
|
|
20230802,175400,9804901200,76500,76500,76500,76500,0
|
|
20230802,175300,9804901200,76500,76500,76500,76500,0
|
|
20230802,175200,9804901200,76500,76500,76500,76500,0
|
|
20230802,175100,9804901200,76500,76500,76500,76500,0
|
|
20230802,175000,9804901200,76500,76500,76500,76500,0
|
|
20230802,174900,9804901200,76500,76500,76500,76500,0
|
|
20230802,174800,9804901200,76500,76500,76500,76500,0
|
|
20230802,174700,9804901200,76500,76500,76500,76500,0
|
|
20230802,174600,9804901200,76500,76500,76500,76500,0
|
|
20230802,174500,9804901200,76500,76500,76500,76500,0
|
|
20230802,174400,9804901200,76500,76500,76500,76500,0
|
|
20230802,174300,9804901200,76500,76500,76500,76500,0
|
|
20230802,174200,9804901200,76500,76500,76500,76500,0
|
|
20230802,174100,9804901200,76500,76500,76500,76500,0
|
|
20230802,174000,9804901200,76500,76500,76500,76500,0
|
|
20230802,173900,9804901200,76500,76500,76500,76500,0
|
|
20230802,173800,9804901200,76500,76500,76500,76500,3501
|
|
20230802,173700,9804901200,76500,76500,76500,76500,0
|
|
20230802,173600,9804901200,76500,76500,76500,76500,0
|
|
20230802,173500,9804901200,76500,76500,76500,76500,0
|
|
20230802,173400,9804901200,76500,76500,76500,76500,0
|
|
20230802,173300,9804901200,76500,76500,76500,76500,0
|
|
20230802,173200,9804901200,76500,76500,76500,76500,0
|
|
20230802,173100,9804901200,76500,76500,76500,76500,0
|
|
20230802,173000,9804901200,76500,76500,76500,76500,0
|
|
20230802,172900,9804901200,76500,76500,76500,76500,0
|
|
20230802,172800,9804901200,76500,76500,76500,76500,0
|
|
20230802,172700,9804901200,76500,76500,76500,76500,0
|
|
20230802,172600,9804901200,76500,76500,76500,76500,0
|
|
20230802,172500,9804901200,76500,76500,76500,76500,0
|
|
20230802,172400,9804901200,76500,76500,76500,76500,0
|
|
20230802,172300,9804901200,76500,76500,76500,76500,0
|
|
20230802,172200,9804901200,76500,76500,76500,76500,0
|
|
20230802,172100,9804901200,76500,76500,76500,76500,0
|
|
20230802,172000,9804901200,76500,76500,76500,76500,0
|
|
20230802,171900,9804901200,76500,76500,76500,76500,0
|
|
20230802,171800,9804901200,76500,76500,76500,76500,0
|
|
20230802,171700,9804901200,76500,76500,76500,76500,0
|
|
20230802,171600,9804901200,76500,76500,76500,76500,0
|
|
20230802,171500,9804901200,76500,76500,76500,76500,0
|
|
20230802,171400,9804901200,76500,76500,76500,76500,0
|
|
20230802,171300,9804901200,76500,76500,76500,76500,0
|
|
20230802,171200,9804901200,76500,76500,76500,76500,0
|
|
20230802,171100,9804901200,76500,76500,76500,76500,0
|
|
20230802,171000,9804901200,76500,76500,76500,76500,0
|
|
20230802,170900,9804901200,76500,76500,76500,76500,0
|
|
20230802,170800,9804901200,76500,76500,76500,76500,3501
|
|
20230802,170700,9804901200,76500,76500,76500,76500,0
|
|
20230802,170600,9804901200,76500,76500,76500,76500,0
|
|
20230802,170500,9804901200,76500,76500,76500,76500,0
|
|
20230802,170400,9804901200,76500,76500,76500,76500,0
|
|
20230802,170300,9804901200,76500,76500,76500,76500,0
|
|
20230802,170200,9804901200,76500,76500,76500,76500,0
|
|
20230802,170100,9804901200,76500,76500,76500,76500,0
|
|
20230802,170000,9804901200,76500,76500,76500,76500,0
|
|
20230802,165900,9804901200,76500,76500,76500,76500,0
|
|
20230802,165800,9804901200,76500,76500,76500,76500,0
|
|
20230802,165700,9804901200,76500,76500,76500,76500,0
|
|
20230802,165600,9804901200,76500,76500,76500,76500,0
|
|
20230802,165500,9804901200,76500,76500,76500,76500,0
|
|
20230802,165400,9804901200,76500,76500,76500,76500,0
|
|
20230802,165300,9804901200,76500,76500,76500,76500,0
|
|
20230802,165200,9804901200,76500,76500,76500,76500,0
|
|
20230802,165100,9804901200,76500,76500,76500,76500,0
|
|
20230802,165000,9804901200,76500,76500,76500,76500,0
|
|
20230802,164900,9804901200,76500,76500,76500,76500,0
|
|
20230802,164800,9804901200,76500,76500,76500,76500,0
|
|
20230802,164700,9804901200,76500,76500,76500,76500,0
|
|
20230802,164600,9804901200,76500,76500,76500,76500,0
|
|
20230802,164500,9804901200,76500,76500,76500,76500,0
|
|
20230802,164400,9804901200,76500,76500,76500,76500,0
|
|
20230802,164300,9804901200,76500,76500,76500,76500,0
|
|
20230802,164200,9804901200,76500,76500,76500,76500,0
|
|
20230802,164100,9804901200,76500,76500,76500,76500,0
|
|
20230802,164000,9804901200,76500,76500,76500,76500,0
|
|
20230802,163900,9804901200,76500,76500,76500,76500,0
|
|
20230802,163800,9804901200,76500,76500,76500,76500,3501
|
|
20230802,163700,9804901200,76500,76500,76500,76500,0
|
|
20230802,163600,9804901200,76500,76500,76500,76500,0
|
|
20230802,163500,9804901200,76500,76500,76500,76500,0
|
|
20230802,163400,9804901200,76500,76500,76500,76500,0
|
|
20230802,163300,9804901200,76500,76500,76500,76500,0
|
|
20230802,163200,9804901200,76500,76500,76500,76500,0
|
|
20230802,163100,9804901200,76500,76500,76500,76500,0
|
|
20230802,163000,9804901200,76500,76500,76500,76500,0
|
|
20230802,162900,9804901200,76500,76500,76500,76500,0
|
|
20230802,162800,9804901200,76500,76500,76500,76500,0
|
|
20230802,162700,9804901200,76500,76500,76500,76500,0
|
|
20230802,162600,9804901200,76500,76500,76500,76500,0
|
|
20230802,162500,9804901200,76500,76500,76500,76500,0
|
|
20230802,162400,9804901200,76500,76500,76500,76500,0
|
|
20230802,162300,9804901200,76500,76500,76500,76500,0
|
|
20230802,162200,9804901200,76500,76500,76500,76500,0
|
|
20230802,162100,9804901200,76500,76500,76500,76500,0
|
|
20230802,162000,9804901200,76500,76500,76500,76500,0
|
|
20230802,161900,9804901200,76500,76500,76500,76500,0
|
|
20230802,161800,9804901200,76500,76500,76500,76500,0
|
|
20230802,161700,9804901200,76500,76500,76500,76500,0
|
|
20230802,161600,9804901200,76500,76500,76500,76500,0
|
|
20230802,161500,9804901200,76500,76500,76500,76500,0
|
|
20230802,161400,9804901200,76500,76500,76500,76500,0
|
|
20230802,161300,9804901200,76500,76500,76500,76500,0
|
|
20230802,161200,9804901200,76500,76500,76500,76500,0
|
|
20230802,161100,9804901200,76500,76500,76500,76500,0
|
|
20230802,161000,9804901200,76500,76500,76500,76500,0
|
|
20230802,160900,9804901200,76500,76500,76500,76500,0
|
|
20230802,160800,9804901200,76500,76500,76500,76500,3501
|
|
20230802,160700,9804901200,76500,76500,76500,76500,0
|
|
20230802,160600,9804901200,76500,76500,76500,76500,0
|
|
20230802,160500,9804901200,76500,76500,76500,76500,0
|
|
20230802,160400,9804901200,76500,76500,76500,76500,0
|
|
20230802,160300,9804901200,76500,76500,76500,76500,0
|
|
20230802,160200,9804901200,76500,76500,76500,76500,0
|
|
20230802,160100,9804901200,76500,76500,76500,76500,0
|
|
20230802,160000,9804901200,76500,76500,76500,76500,0
|
|
20230802,155900,9804901200,76500,76500,76500,76500,0
|
|
20230802,155800,9804901200,76500,76500,76500,76500,0
|
|
20230802,155700,9804901200,76500,76500,76500,76500,0
|
|
20230802,155600,9804901200,76500,76500,76500,76500,0
|
|
20230802,155500,9804901200,76500,76500,76500,76500,0
|
|
20230802,155400,9804901200,76500,76500,76500,76500,0
|
|
20230802,155300,9804901200,76500,76500,76500,76500,0
|
|
20230802,155200,9804901200,76500,76500,76500,76500,0
|
|
20230802,155100,9804901200,76500,76500,76500,76500,0
|
|
20230802,155000,9804901200,76500,76500,76500,76500,0
|
|
20230802,154900,9804901200,76500,76500,76500,76500,0
|
|
20230802,154800,9804901200,76500,76500,76500,76500,0
|
|
20230802,154700,9804901200,76500,76500,76500,76500,0
|
|
20230802,154600,9804901200,76500,76500,76500,76500,0
|
|
20230802,154500,9804901200,76500,76500,76500,76500,0
|
|
20230802,154400,9804901200,76500,76500,76500,76500,0
|
|
20230802,154300,9804901200,76500,76500,76500,76500,0
|
|
20230802,154200,9804901200,76500,76500,76500,76500,0
|
|
20230802,154100,9804901200,76500,76500,76500,76500,0
|
|
20230802,154000,9804901200,76500,76500,76500,76500,0
|
|
20230802,153900,9804901200,76500,76500,76500,76500,0
|
|
20230802,153800,9804901200,76500,76500,76500,76500,3501
|
|
20230802,153700,9804901200,76500,76500,76500,76500,0
|
|
20230802,153600,9804901200,76500,76500,76500,76500,0
|
|
20230802,153500,9804901200,76500,76500,76500,76500,0
|
|
20230802,153400,9804901200,76500,76500,76500,76500,0
|
|
20230802,153300,9804901200,76500,76500,76500,76500,0
|
|
20230802,153200,9804901200,76500,76500,76500,76500,0
|
|
20230802,153100,9804901200,76500,76500,76500,76500,0
|
|
20230802,153000,9804901200,76500,76500,76500,76500,3501
|
|
20230802,152900,9537074700,76700,76700,76700,76700,0
|
|
20230802,152800,9537074700,76700,76700,76700,76700,0
|
|
20230802,152700,9537074700,76700,76700,76700,76700,0
|
|
20230802,152600,9537074700,76700,76700,76700,76700,0
|
|
20230802,152500,9537074700,76700,76700,76700,76700,0
|
|
20230802,152400,9537074700,76700,76700,76700,76700,0
|
|
20230802,152300,9537074700,76700,76700,76700,76700,0
|
|
20230802,152200,9537074700,76700,76700,76700,76700,0
|
|
20230802,152100,9537074700,76700,76700,76700,76700,0
|
|
20230802,152000,9537074700,76700,76700,76700,76700,0
|
|
20230802,151900,9537074700,76700,76700,76700,76600,110
|
|
20230802,151800,9528641200,76600,76800,76800,76600,183
|
|
20230802,151700,9514603000,76800,76800,76800,76700,125
|
|
20230802,151600,9505010500,76800,76800,76800,76700,81
|
|
20230802,151500,9498791500,76700,76800,76800,76700,359
|
|
20230802,151400,9471245200,76800,76800,76800,76700,340
|
|
20230802,151300,9445134100,76900,76900,76900,76800,471
|
|
20230802,151200,9408914300,76800,76700,76800,76700,288
|
|
20230802,151100,9386796500,76700,76800,76800,76700,751
|
|
20230802,151000,9329189000,76800,76700,76800,76700,160
|
|
20230802,150900,9316910900,76700,76700,76800,76700,52
|
|
20230802,150800,9312918200,76700,76800,76900,76700,504
|
|
20230802,150700,9274196300,76900,76900,76900,76800,155
|
|
20230802,150600,9262279500,76800,76700,76900,76700,65
|
|
20230802,150500,9257284500,76800,76800,76800,76800,142
|
|
20230802,150400,9246378900,76700,76700,76800,76700,100
|
|
20230802,150300,9238700700,76700,76700,76800,76700,42
|
|
20230802,150200,9235475900,76700,76900,76900,76700,121
|
|
20230802,150100,9226178400,76900,76800,77000,76800,141
|
|
20230802,150000,9215332800,76800,76800,76800,76700,242
|
|
20230802,145900,9196748400,76800,76800,76800,76700,260
|
|
20230802,145800,9176801300,76700,76900,76900,76700,2696
|
|
20230802,145700,8969588600,76900,76900,76900,76800,265
|
|
20230802,145600,8949227100,76800,76900,76900,76800,133
|
|
20230802,145500,8938999600,76900,76800,76900,76800,116
|
|
20230802,145400,8930079700,76900,76900,76900,76800,113
|
|
20230802,145300,8921390200,76900,76800,76900,76800,95
|
|
20230802,145200,8914085200,76900,76900,76900,76900,78
|
|
20230802,145100,8908087000,76900,76900,76900,76800,71
|
|
20230802,145000,8902627400,76900,76900,76900,76800,96
|
|
20230802,144900,8895245400,76900,76800,76900,76800,119
|
|
20230802,144800,8886095000,76800,76900,76900,76800,130
|
|
20230802,144700,8876101700,76800,76900,76900,76800,138
|
|
20230802,144600,8865489900,76800,76800,76900,76800,552
|
|
20230802,144500,8823088000,76800,76800,76800,76700,234
|
|
20230802,144400,8805119900,76800,76700,76800,76700,103
|
|
20230802,144300,8797210000,76800,76800,76800,76700,108
|
|
20230802,144200,8788915800,76800,76800,76800,76700,71
|
|
20230802,144100,8783463200,76800,76700,76800,76700,50
|
|
20230802,144000,8779624100,76800,76800,76800,76700,88
|
|
20230802,143900,8772868900,76800,76800,76800,76700,52
|
|
20230802,143800,8768875400,76800,76800,76800,76800,50
|
|
20230802,143700,8765035400,76700,76700,76800,76700,196
|
|
20230802,143600,8749999700,76600,76700,76700,76600,35
|
|
20230802,143500,8747315600,76600,76600,76700,76600,15
|
|
20230802,143400,8746165800,76600,76600,76700,76500,775
|
|
20230802,143300,8686839900,76600,76700,76700,76600,583
|
|
20230802,143200,8642156900,76700,76700,76700,76700,68
|
|
20230802,143100,8636941300,76700,76700,76800,76700,644
|
|
20230802,143000,8587545600,76700,76700,76700,76600,483
|
|
20230802,142900,8550539800,76700,76700,76700,76600,70
|
|
20230802,142800,8545171000,76700,76700,76700,76700,69
|
|
20230802,142700,8539878700,76700,76700,76700,76600,46
|
|
20230802,142600,8536350600,76600,76700,76700,76600,108
|
|
20230802,142500,8528067100,76700,76700,76800,76600,517
|
|
20230802,142400,8488411900,76700,76700,76800,76700,146
|
|
20230802,142300,8477209200,76700,76700,76700,76600,168
|
|
20230802,142200,8464323700,76700,76700,76700,76700,99
|
|
20230802,142100,8456730400,76700,76700,76700,76600,92
|
|
20230802,142000,8449675300,76700,76700,76700,76600,83
|
|
20230802,141900,8443309300,76700,76700,76700,76600,81
|
|
20230802,141800,8437097600,76700,76700,76700,76700,87
|
|
20230802,141700,8430424700,76700,76700,76700,76700,162
|
|
20230802,141600,8417999300,76600,76700,76700,76600,127
|
|
20230802,141500,8408261800,76700,76500,76700,76500,248
|
|
20230802,141400,8389261400,76600,76600,76600,76500,93
|
|
20230802,141300,8382139100,76600,76600,76600,76500,76
|
|
20230802,141200,8376317600,76600,76500,76600,76500,80
|
|
20230802,141100,8370195000,76500,76500,76600,76500,45
|
|
20230802,141000,8366752000,76600,76500,76600,76500,179
|
|
20230802,140900,8353054100,76500,76600,76600,76500,32
|
|
20230802,140800,8350604200,76600,76500,76600,76500,52
|
|
20230802,140700,8346624800,76500,76600,76600,76500,104
|
|
20230802,140600,8338665400,76500,76500,76600,76500,158
|
|
20230802,140500,8326577200,76600,76600,76600,76500,125
|
|
20230802,140400,8317013000,76600,76500,76600,76500,25
|
|
20230802,140300,8315099400,76600,76600,76600,76500,41
|
|
20230802,140200,8311960300,76600,76600,76600,76500,31
|
|
20230802,140100,8309586200,76600,76400,76600,76400,83
|
|
20230802,140000,8303237300,76400,76400,76500,76400,202
|
|
20230802,135900,8287800800,76500,76500,76500,76400,20
|
|
20230802,135800,8286272500,76400,76600,76600,76400,45
|
|
20230802,135700,8282833200,76400,76500,76600,76400,206
|
|
20230802,135600,8267071900,76500,76600,76600,76500,41
|
|
20230802,135500,8263933300,76600,76700,76700,76500,146
|
|
20230802,135400,8252749700,76700,76500,76700,76400,405
|
|
20230802,135300,8221746400,76500,76300,76500,76300,112
|
|
20230802,135200,8213189400,76200,76100,76500,76100,149
|
|
20230802,135100,8201833100,76100,76300,76300,76100,185
|
|
20230802,135000,8187737300,76300,76500,76500,76200,1704
|
|
20230802,134900,8057595600,76400,76500,76500,76400,203
|
|
20230802,134800,8042067800,76500,76500,76500,76400,710
|
|
20230802,134700,7987753200,76500,76500,76500,76400,80
|
|
20230802,134600,7981635800,76400,76700,76800,76400,3246
|
|
20230802,134500,7733149000,76700,76700,76800,76700,162
|
|
20230802,134400,7720721800,76800,76700,76800,76600,322
|
|
20230802,134300,7696025400,76700,76600,76700,76600,106
|
|
20230802,134200,7687902000,76600,76600,76700,76600,54
|
|
20230802,134100,7683764600,76600,76600,76700,76500,351
|
|
20230802,134000,7656877800,76600,76800,76800,76500,1861
|
|
20230802,133900,7514131900,76800,77000,77000,76800,84
|
|
20230802,133800,7507669100,76900,76900,76900,76800,179
|
|
20230802,133700,7493904900,76900,76800,76900,76800,74
|
|
20230802,133600,7488215400,76900,76900,76900,76800,26
|
|
20230802,133500,7486216600,76900,76900,76900,76800,72
|
|
20230802,133400,7480682600,76900,76900,76900,76800,99
|
|
20230802,133300,7473077100,76800,76900,76900,76800,15
|
|
20230802,133200,7471924100,76800,76900,77000,76800,42
|
|
20230802,133100,7468694100,76900,77000,77000,76900,703
|
|
20230802,133000,7414632700,77000,76900,77000,76900,355
|
|
20230802,132900,7387318500,76900,77000,77000,76900,172
|
|
20230802,132800,7374075500,77000,77200,77200,76900,1403
|
|
20230802,132700,7266044700,77100,77000,77100,77000,214
|
|
20230802,132600,7249547700,77000,77100,77100,77000,58
|
|
20230802,132500,7245076700,77000,77100,77100,77000,202
|
|
20230802,132400,7229517800,77100,77000,77100,77000,106
|
|
20230802,132300,7221346000,77000,77100,77100,77000,83
|
|
20230802,132200,7214947500,77000,77000,77100,77000,39
|
|
20230802,132100,7211944400,77100,77100,77100,77000,145
|
|
20230802,132000,7200766000,77100,77000,77100,77000,35
|
|
20230802,131900,7198069200,77000,77200,77200,77000,360
|
|
20230802,131800,7170310100,77100,77200,77200,77100,20
|
|
20230802,131700,7168767000,77200,77200,77200,77100,244
|
|
20230802,131600,7149931300,77200,77300,77300,77200,2
|
|
20230802,131500,7149776800,77300,77400,77400,77300,269
|
|
20230802,131400,7128982300,77400,77500,77600,77300,564
|
|
20230802,131300,7085297800,77600,77600,77600,77500,46
|
|
20230802,131200,7081729100,77500,77600,77600,77500,42
|
|
20230802,131100,7078470100,77500,77600,77600,77500,36
|
|
20230802,131000,7075677400,77600,77500,77600,77500,63
|
|
20230802,130900,7070789900,77600,77600,77600,77600,6
|
|
20230802,130800,7070324300,77500,77500,77600,77500,7
|
|
20230802,130700,7069781700,77600,77500,77600,77500,228
|
|
20230802,130600,7052109500,77600,77600,77600,77500,77
|
|
20230802,130500,7046134400,77500,77600,77600,77500,23
|
|
20230802,130400,7044350100,77500,77500,77600,77500,32
|
|
20230802,130300,7041868100,77500,77500,77600,77500,27
|
|
20230802,130200,7039773900,77500,77500,77600,77500,7
|
|
20230802,130100,7039231300,77500,77600,77600,77500,171
|
|
20230802,130000,7025966200,77600,77600,77600,77500,27
|
|
20230802,125900,7023871400,77600,77500,77600,77500,112
|
|
20230802,125800,7015190200,77500,77600,77600,77500,179
|
|
20230802,125700,7001315100,77500,77600,77600,77500,391
|
|
20230802,125600,6970975500,77600,77500,77600,77500,182
|
|
20230802,125500,6956868000,77500,77500,77500,77500,56
|
|
20230802,125400,6952528000,77500,77500,77500,77400,70
|
|
20230802,125300,6947103600,77500,77500,77500,77400,61
|
|
20230802,125200,6942376200,77500,77500,77500,77500,56
|
|
20230802,125100,6938036200,77500,77500,77500,77400,51
|
|
20230802,125000,6934083800,77400,77500,77500,77400,46
|
|
20230802,124900,6930521000,77400,77400,77400,77400,3
|
|
20230802,124800,6930288800,77500,77400,77500,77400,16
|
|
20230802,124700,6929048900,77500,77500,77500,77500,39
|
|
20230802,124600,6926026400,77400,77500,77500,77400,159
|
|
20230802,124500,6913704000,77500,77500,77600,77500,35
|
|
20230802,124400,6910988500,77600,77600,77600,77600,139
|
|
20230802,124300,6900202100,77500,77600,77600,77400,25
|
|
20230802,124200,6898263400,77600,77600,77600,77500,73
|
|
20230802,124100,6892600600,77500,77600,77600,77500,81
|
|
20230802,124000,6886317800,77600,77500,77600,77500,20
|
|
20230802,123900,6884765900,77600,77500,77600,77500,42
|
|
20230802,123800,6881509400,77500,77400,77500,77300,76
|
|
20230802,123700,6875620600,77400,77300,77400,77300,632
|
|
20230802,123600,6826704000,77400,77400,77400,77300,62
|
|
20230802,123500,6821905500,77400,77400,77400,77400,63
|
|
20230802,123400,6817029300,77400,77400,77400,77300,78
|
|
20230802,123300,6810992600,77300,77400,77400,77300,62
|
|
20230802,123200,6806197000,77400,77300,77400,77300,41
|
|
20230802,123100,6803023700,77400,77400,77400,77400,44
|
|
20230802,123000,6799618100,77400,77300,77400,77300,242
|
|
20230802,122900,6780887600,77400,77400,77400,77400,7
|
|
20230802,122800,6780345800,77400,77400,77400,77300,62
|
|
20230802,122700,6775548400,77300,77300,77400,77300,78
|
|
20230802,122600,6769518700,77300,77300,77300,77200,308
|
|
20230802,122500,6745710600,77400,77300,77400,77300,28
|
|
20230802,122400,6743545700,77400,77300,77400,77300,83
|
|
20230802,122300,6737129700,77200,77300,77300,77100,157
|
|
20230802,122200,6725016700,77200,77000,77200,77000,137
|
|
20230802,122100,6714440500,77200,77300,77300,76900,6097
|
|
20230802,122000,6244897100,77300,77200,77300,77200,31
|
|
20230802,121900,6242500900,77300,77200,77300,77200,145
|
|
20230802,121800,6231306100,77300,77300,77300,77200,64
|
|
20230802,121700,6226359000,77200,77300,77300,77200,29
|
|
20230802,121600,6224117500,77200,77300,77300,77200,24
|
|
20230802,121500,6222262600,77300,77300,77300,77200,66
|
|
20230802,121400,6217161000,77300,77300,77300,77300,350
|
|
20230802,121300,6190106000,77200,77200,77200,77200,3
|
|
20230802,121200,6189874400,77200,77300,77300,77200,33
|
|
20230802,121100,6187323700,77200,77200,77300,77200,160
|
|
20230802,121000,6174969400,77200,77200,77200,77100,21
|
|
20230802,120900,6173348800,77200,77100,77200,77100,420
|
|
20230802,120800,6140955000,77200,77200,77200,77100,58
|
|
20230802,120700,6136480400,77100,77300,77300,77100,434
|
|
20230802,120600,6102982800,77300,77300,77300,77200,75
|
|
20230802,120500,6097186000,77300,77300,77300,77300,2
|
|
20230802,120400,6097031400,77300,77300,77300,77200,103
|
|
20230802,120300,6089072700,77200,77300,77300,77200,207
|
|
20230802,120200,6073089900,77300,77200,77300,77200,100
|
|
20230802,120100,6065367300,77200,77200,77200,77100,122
|
|
20230802,120000,6055949000,77200,77100,77200,77100,118
|
|
20230802,115900,6046839600,77200,77200,77200,77200,37
|
|
20230802,115800,6043983200,77200,77200,77200,77100,76
|
|
20230802,115700,6038116600,77200,77200,77200,77200,79
|
|
20230802,115600,6032017800,77200,77200,77200,77100,265
|
|
20230802,115500,6011560300,77200,77100,77200,77100,140
|
|
20230802,115400,6000753900,77200,77200,77300,77100,366
|
|
20230802,115300,5972503700,77200,77200,77200,77100,37
|
|
20230802,115200,5969647900,77100,77100,77100,77000,630
|
|
20230802,115100,5921075500,77100,77100,77100,77100,53
|
|
20230802,115000,5916989200,77100,77000,77100,77000,21
|
|
20230802,114900,5915370800,77000,77100,77100,77000,64
|
|
20230802,114800,5910442700,77100,77100,77100,77100,26
|
|
20230802,114700,5908438100,76900,77200,77200,76900,707
|
|
20230802,114600,5853985000,77100,77200,77200,77100,517
|
|
20230802,114500,5814077200,77100,77200,77200,77100,51
|
|
20230802,114400,5810141400,77100,77200,77200,77100,61
|
|
20230802,114300,5805435900,77100,77100,77100,77100,45
|
|
20230802,114200,5801966400,77100,77100,77100,77000,156
|
|
20230802,114100,5789939500,77100,77000,77100,77000,98
|
|
20230802,114000,5782384200,77000,77000,77000,77000,18
|
|
20230802,113900,5780998200,77000,77100,77100,77000,69
|
|
20230802,113800,5775681400,77000,77100,77100,77000,1618
|
|
20230802,113700,5651093000,77100,77100,77100,77000,426
|
|
20230802,113600,5618249300,77100,77200,77200,77100,324
|
|
20230802,113500,5593268000,77200,77200,77200,77100,99
|
|
20230802,113400,5585625900,77200,77100,77200,77100,120
|
|
20230802,113300,5576362200,77200,77200,77200,77100,19
|
|
20230802,113200,5574895500,77200,77100,77200,77100,36
|
|
20230802,113100,5572118800,77200,77200,77200,77100,289
|
|
20230802,113000,5549808400,77200,77200,77300,77200,13
|
|
20230802,112900,5548803700,77300,77300,77300,77200,94
|
|
20230802,112800,5541537800,77300,77100,77300,77100,44
|
|
20230802,112700,5538138800,77200,77100,77200,77100,39
|
|
20230802,112600,5535130300,77100,77200,77200,77100,176
|
|
20230802,112500,5521546700,77200,77300,77300,77200,172
|
|
20230802,112400,5508264100,77200,77200,77300,77200,226
|
|
20230802,112300,5490814200,77200,77300,77300,77200,60
|
|
20230802,112200,5486181900,77400,77400,77400,77400,55
|
|
20230802,112100,5481924900,77400,77200,77400,77200,966
|
|
20230802,112000,5407233100,77200,77400,77500,77200,654
|
|
20230802,111900,5356697500,77500,77700,77700,77500,520
|
|
20230802,111800,5316363700,77700,77800,77800,77700,65
|
|
20230802,111700,5311307400,77600,77600,77700,77600,154
|
|
20230802,111600,5299343200,77600,77700,77700,77600,126
|
|
20230802,111500,5289561900,77700,77900,77900,77600,501
|
|
20230802,111400,5250605600,77900,77900,77900,77800,35
|
|
20230802,111300,5247880400,77900,77800,77900,77800,43
|
|
20230802,111200,5244532300,77800,77900,77900,77800,34
|
|
20230802,111100,5241884100,77900,77900,77900,77800,195
|
|
20230802,111000,5226712400,77800,77800,77900,77800,81
|
|
20230802,110900,5220407800,77900,77900,77900,77800,30
|
|
20230802,110800,5218071100,77800,77900,77900,77700,201
|
|
20230802,110700,5202433500,77700,77800,77900,77700,280
|
|
20230802,110600,5180651000,77800,77600,77800,77600,24
|
|
20230802,110500,5178784500,77600,77900,77900,77500,1216
|
|
20230802,110400,5084445600,77900,78000,78000,77900,122
|
|
20230802,110300,5074940900,77900,77800,78000,77800,1820
|
|
20230802,110200,4933295400,77900,77900,77900,77800,40
|
|
20230802,110100,4930179800,77900,78000,78000,77900,64
|
|
20230802,110000,4925194000,78000,78000,78000,77900,100
|
|
20230802,105900,4917403300,78000,78200,78200,78000,2192
|
|
20230802,105800,4746118500,78300,78300,78300,78200,42
|
|
20230802,105700,4742830600,78200,78300,78300,78200,38
|
|
20230802,105600,4739855500,78300,78300,78300,78200,167
|
|
20230802,105500,4726793500,78300,78400,78400,78200,275
|
|
20230802,105400,4705269000,78400,78400,78400,78300,33
|
|
20230802,105300,4702683000,78400,78300,78400,78300,154
|
|
20230802,105200,4690622300,78400,78400,78400,78300,34
|
|
20230802,105100,4687957200,78400,78300,78400,78300,43
|
|
20230802,105000,4684588400,78300,78200,78300,78200,129
|
|
20230802,104900,4674490200,78200,78300,78300,78200,10
|
|
20230802,104800,4673707300,78300,78300,78400,78300,78
|
|
20230802,104700,4667595300,78300,78300,78300,78200,1043
|
|
20230802,104600,4585930400,78300,78300,78300,78100,975
|
|
20230802,104500,4509608000,78500,78500,78500,78300,471
|
|
20230802,104400,4472679600,78400,78300,78400,78300,98
|
|
20230802,104300,4464996900,78300,78400,78400,78300,120
|
|
20230802,104200,4455589000,78400,78400,78400,78300,62
|
|
20230802,104100,4450728500,78400,78300,78400,78300,60
|
|
20230802,104000,4446025500,78300,78400,78400,78200,158
|
|
20230802,103900,4433662100,78500,78400,78500,78300,264
|
|
20230802,103800,4412963100,78300,78400,78400,78300,612
|
|
20230802,103700,4364983300,78400,78400,78500,78400,824
|
|
20230802,103600,4300301700,78400,78500,78500,78400,39
|
|
20230802,103500,4297240700,78500,78500,78500,78400,84
|
|
20230802,103400,4290647700,78400,78700,78700,78400,1256
|
|
20230802,103300,4191927400,78700,78700,78700,78600,255
|
|
20230802,103200,4171877500,78600,78700,78700,78600,37
|
|
20230802,103100,4168966100,78700,78600,78700,78600,772
|
|
20230802,103000,4108286200,78600,78500,78600,78500,121
|
|
20230802,102900,4098779900,78500,78400,78600,78400,319
|
|
20230802,102800,4073732500,78500,78500,78600,78400,154
|
|
20230802,102700,4061643700,78600,78400,78600,78400,905
|
|
20230802,102600,3990627400,78400,78300,78400,78300,259
|
|
20230802,102500,3970322500,78300,78300,78400,78300,60
|
|
20230802,102400,3965619700,78400,78000,78400,78000,2895
|
|
20230802,102300,3739237700,78000,78200,78200,78000,238
|
|
20230802,102200,3720651000,78100,78200,78200,78100,73
|
|
20230802,102100,3714944900,78200,78100,78200,78100,174
|
|
20230802,102000,3701347500,78100,78100,78200,78100,41
|
|
20230802,101900,3698143400,78200,78200,78200,78100,87
|
|
20230802,101800,3691340400,78100,78000,78100,77900,1018
|
|
20230802,101700,3611881100,78000,78000,78000,78000,16
|
|
20230802,101600,3610633100,77900,78000,78000,77900,49
|
|
20230802,101500,3606814600,78000,77900,78000,77900,86
|
|
20230802,101400,3600111400,77900,78000,78000,77900,213
|
|
20230802,101300,3583497800,78000,77900,78100,77900,1728
|
|
20230802,101200,3448717500,77900,77700,77900,77700,1055
|
|
20230802,101100,3366644500,77600,77800,77800,77600,924
|
|
20230802,101000,3294845200,77800,77800,77800,77700,41
|
|
20230802,100900,3291655800,77700,77700,77800,77700,39
|
|
20230802,100800,3288622200,77700,77800,77800,77700,46
|
|
20230802,100700,3285044200,77700,77800,77800,77700,166
|
|
20230802,100600,3272144700,77800,77800,77800,77700,66
|
|
20230802,100500,3267012800,77800,77900,78000,77800,203
|
|
20230802,100400,3251201600,77900,77800,77900,77700,714
|
|
20230802,100300,3195617500,77800,77700,77800,77700,544
|
|
20230802,100200,3153344700,77800,77800,77800,77700,129
|
|
20230802,100100,3143310000,77800,77800,77800,77700,39
|
|
20230802,100000,3140278700,77700,77600,77800,77600,89
|
|
20230802,095900,3133366600,77600,77700,77700,77600,22
|
|
20230802,095800,3131658000,77600,77600,77700,77600,227
|
|
20230802,095700,3114042600,77600,77600,77800,77600,787
|
|
20230802,095600,3052967800,77800,77700,77800,77600,201
|
|
20230802,095500,3037351200,77600,77800,77800,77600,324
|
|
20230802,095400,3012162200,77900,77800,77900,77800,635
|
|
20230802,095300,2962738800,77700,77800,77800,77700,138
|
|
20230802,095200,2952012200,77800,77700,77800,77700,266
|
|
20230802,095100,2931337900,77700,77700,77700,77600,250
|
|
20230802,095000,2911919300,77700,77700,77700,77600,82
|
|
20230802,094900,2905553400,77700,77900,77900,77600,435
|
|
20230802,094800,2871752800,77800,77900,77900,77700,301
|
|
20230802,094700,2848328000,77800,77900,77900,77800,200
|
|
20230802,094600,2832752900,77900,78200,78200,77800,1631
|
|
20230802,094500,2705602800,78200,78300,78300,78200,293
|
|
20230802,094400,2682678200,78300,78200,78300,78200,860
|
|
20230802,094300,2615364700,78200,78500,78500,78200,425
|
|
20230802,094200,2582049800,78500,78700,78700,78400,866
|
|
20230802,094100,2514043500,78700,78700,78700,78600,316
|
|
20230802,094000,2489182500,78700,78600,78700,78500,321
|
|
20230802,093900,2463941200,78600,78500,78700,78400,2806
|
|
20230802,093800,2243668500,78500,78400,78500,78400,480
|
|
20230802,093700,2206010500,78400,78400,78500,78300,622
|
|
20230802,093600,2157237100,78400,78200,78400,78200,570
|
|
20230802,093500,2112582700,78200,78100,78200,78100,392
|
|
20230802,093400,2081938100,78100,78100,78100,78000,257
|
|
20230802,093300,2061870800,78100,78100,78100,78000,303
|
|
20230802,093200,2038211300,78100,77900,78100,77800,630
|
|
20230802,093100,1989088100,77900,77700,77900,77600,1781
|
|
20230802,093000,1850751300,77700,77500,77700,77400,1699
|
|
20230802,092900,1719069900,77400,77400,77500,77400,68
|
|
20230802,092800,1713804300,77500,77400,77500,77400,129
|
|
20230802,092700,1703812100,77400,77300,77500,77300,172
|
|
20230802,092600,1690501900,77400,77300,77400,77200,143
|
|
20230802,092500,1679452000,77300,77300,77300,77200,83
|
|
20230802,092400,1673041400,77300,76900,77300,76800,3169
|
|
20230802,092300,1428784100,76900,76800,76900,76800,109
|
|
20230802,092200,1420407400,76900,76900,76900,76800,194
|
|
20230802,092100,1405494900,76900,77000,77000,76800,1319
|
|
20230802,092000,1304104300,77000,77000,77000,76900,723
|
|
20230802,091900,1248435200,77000,77200,77200,77000,653
|
|
20230802,091800,1198067700,77300,77300,77300,77200,74
|
|
20230802,091700,1192349100,77300,77300,77300,77200,118
|
|
20230802,091600,1183231900,77300,77500,77500,77200,181
|
|
20230802,091500,1169227000,77300,77300,77400,77200,888
|
|
20230802,091400,1100509600,77100,77400,77400,77100,239
|
|
20230802,091300,1082067600,77400,77000,77400,77000,751
|
|
20230802,091200,1023985700,77300,77100,77300,77000,57
|
|
20230802,091100,1019582100,77000,77000,77300,77000,683
|
|
20230802,091000,966853200,77000,77300,77300,77000,1007
|
|
20230802,090900,889199900,77300,77300,77300,77200,248
|
|
20230802,090800,870047200,77200,77300,77300,77000,222
|
|
20230802,090700,852910600,77000,77300,77400,77000,559
|
|
20230802,090600,809716000,77200,77000,77300,77000,446
|
|
20230802,090500,775333600,77000,77300,77500,77000,1359
|
|
20230802,090400,670466600,77200,77400,77500,77200,1393
|
|
20230802,090300,562739100,77400,77700,77800,77300,1230
|
|
20230802,090200,467407700,77700,77400,77700,77100,1839
|
|
20230802,090100,324968900,77400,76400,77400,76400,261
|
|
20230802,090000,304858400,76700,76800,77100,76400,3963
|