585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184200,2318350300,61000,61000,61000,61000,678
|
|
20230713,184100,2318350300,61000,61000,61000,61000,0
|
|
20230713,184000,2318350300,61000,61000,61000,61000,0
|
|
20230713,183900,2318350300,61000,61000,61000,61000,0
|
|
20230713,183800,2318350300,61000,61000,61000,61000,0
|
|
20230713,183700,2318350300,61000,61000,61000,61000,0
|
|
20230713,183600,2318350300,61000,61000,61000,61000,0
|
|
20230713,183500,2318350300,61000,61000,61000,61000,0
|
|
20230713,183400,2318350300,61000,61000,61000,61000,0
|
|
20230713,183300,2318350300,61000,61000,61000,61000,0
|
|
20230713,183200,2318350300,61000,61000,61000,61000,0
|
|
20230713,183100,2318350300,61000,61000,61000,61000,0
|
|
20230713,183000,2318350300,61000,61000,61000,61000,0
|
|
20230713,182900,2318350300,61000,61000,61000,61000,0
|
|
20230713,182800,2318350300,61000,61000,61000,61000,0
|
|
20230713,182700,2318350300,61000,61000,61000,61000,0
|
|
20230713,182600,2318350300,61000,61000,61000,61000,0
|
|
20230713,182500,2318350300,61000,61000,61000,61000,0
|
|
20230713,182400,2318350300,61000,61000,61000,61000,0
|
|
20230713,182300,2318350300,61000,61000,61000,61000,0
|
|
20230713,182200,2318350300,61000,61000,61000,61000,0
|
|
20230713,182100,2318350300,61000,61000,61000,61000,0
|
|
20230713,182000,2318350300,61000,61000,61000,61000,0
|
|
20230713,181900,2318350300,61000,61000,61000,61000,0
|
|
20230713,181800,2318350300,61000,61000,61000,61000,0
|
|
20230713,181700,2318350300,61000,61000,61000,61000,0
|
|
20230713,181600,2318350300,61000,61000,61000,61000,0
|
|
20230713,181500,2318350300,61000,61000,61000,61000,0
|
|
20230713,181400,2318350300,61000,61000,61000,61000,0
|
|
20230713,181300,2318350300,61000,61000,61000,61000,0
|
|
20230713,181200,2318350300,61000,61000,61000,61000,678
|
|
20230713,181100,2318350300,61000,61000,61000,61000,0
|
|
20230713,181000,2318350300,61000,61000,61000,61000,0
|
|
20230713,180900,2318350300,61000,61000,61000,61000,0
|
|
20230713,180800,2318350300,61000,61000,61000,61000,0
|
|
20230713,180700,2318350300,61000,61000,61000,61000,0
|
|
20230713,180600,2318350300,61000,61000,61000,61000,0
|
|
20230713,180500,2318350300,61000,61000,61000,61000,0
|
|
20230713,180400,2318350300,61000,61000,61000,61000,0
|
|
20230713,180300,2318350300,61000,61000,61000,61000,0
|
|
20230713,180200,2318350300,61000,61000,61000,61000,0
|
|
20230713,180100,2318350300,61000,61000,61000,61000,0
|
|
20230713,180000,2318350300,61000,61000,61000,61000,0
|
|
20230713,175900,2318350300,61000,61000,61000,61000,0
|
|
20230713,175800,2318350300,61000,61000,61000,61000,0
|
|
20230713,175700,2318350300,61000,61000,61000,61000,0
|
|
20230713,175600,2318350300,61000,61000,61000,61000,0
|
|
20230713,175500,2318350300,61000,61000,61000,61000,0
|
|
20230713,175400,2318350300,61000,61000,61000,61000,0
|
|
20230713,175300,2318350300,61000,61000,61000,61000,0
|
|
20230713,175200,2318350300,61000,61000,61000,61000,0
|
|
20230713,175100,2318350300,61000,61000,61000,61000,0
|
|
20230713,175000,2318350300,61000,61000,61000,61000,0
|
|
20230713,174900,2318350300,61000,61000,61000,61000,0
|
|
20230713,174800,2318350300,61000,61000,61000,61000,0
|
|
20230713,174700,2318350300,61000,61000,61000,61000,0
|
|
20230713,174600,2318350300,61000,61000,61000,61000,0
|
|
20230713,174500,2318350300,61000,61000,61000,61000,0
|
|
20230713,174400,2318350300,61000,61000,61000,61000,0
|
|
20230713,174300,2318350300,61000,61000,61000,61000,0
|
|
20230713,174200,2318350300,61000,61000,61000,61000,678
|
|
20230713,174100,2318350300,61000,61000,61000,61000,0
|
|
20230713,174000,2318350300,61000,61000,61000,61000,0
|
|
20230713,173900,2318350300,61000,61000,61000,61000,0
|
|
20230713,173800,2318350300,61000,61000,61000,61000,0
|
|
20230713,173700,2318350300,61000,61000,61000,61000,0
|
|
20230713,173600,2318350300,61000,61000,61000,61000,0
|
|
20230713,173500,2318350300,61000,61000,61000,61000,0
|
|
20230713,173400,2318350300,61000,61000,61000,61000,0
|
|
20230713,173300,2318350300,61000,61000,61000,61000,0
|
|
20230713,173200,2318350300,61000,61000,61000,61000,0
|
|
20230713,173100,2318350300,61000,61000,61000,61000,0
|
|
20230713,173000,2318350300,61000,61000,61000,61000,0
|
|
20230713,172900,2318350300,61000,61000,61000,61000,0
|
|
20230713,172800,2318350300,61000,61000,61000,61000,0
|
|
20230713,172700,2318350300,61000,61000,61000,61000,0
|
|
20230713,172600,2318350300,61000,61000,61000,61000,0
|
|
20230713,172500,2318350300,61000,61000,61000,61000,0
|
|
20230713,172400,2318350300,61000,61000,61000,61000,0
|
|
20230713,172300,2318350300,61000,61000,61000,61000,0
|
|
20230713,172200,2318350300,61000,61000,61000,61000,0
|
|
20230713,172100,2318350300,61000,61000,61000,61000,0
|
|
20230713,172000,2318350300,61000,61000,61000,61000,0
|
|
20230713,171900,2318350300,61000,61000,61000,61000,0
|
|
20230713,171800,2318350300,61000,61000,61000,61000,0
|
|
20230713,171700,2318350300,61000,61000,61000,61000,0
|
|
20230713,171600,2318350300,61000,61000,61000,61000,0
|
|
20230713,171500,2318350300,61000,61000,61000,61000,0
|
|
20230713,171400,2318350300,61000,61000,61000,61000,0
|
|
20230713,171300,2318350300,61000,61000,61000,61000,0
|
|
20230713,171200,2318350300,61000,61000,61000,61000,678
|
|
20230713,171100,2318350300,61000,61000,61000,61000,0
|
|
20230713,171000,2318350300,61000,61000,61000,61000,0
|
|
20230713,170900,2318350300,61000,61000,61000,61000,0
|
|
20230713,170800,2318350300,61000,61000,61000,61000,0
|
|
20230713,170700,2318350300,61000,61000,61000,61000,0
|
|
20230713,170600,2318350300,61000,61000,61000,61000,0
|
|
20230713,170500,2318350300,61000,61000,61000,61000,0
|
|
20230713,170400,2318350300,61000,61000,61000,61000,0
|
|
20230713,170300,2318350300,61000,61000,61000,61000,0
|
|
20230713,170200,2318350300,61000,61000,61000,61000,0
|
|
20230713,170100,2318350300,61000,61000,61000,61000,0
|
|
20230713,170000,2318350300,61000,61000,61000,61000,0
|
|
20230713,165900,2318350300,61000,61000,61000,61000,0
|
|
20230713,165800,2318350300,61000,61000,61000,61000,0
|
|
20230713,165700,2318350300,61000,61000,61000,61000,0
|
|
20230713,165600,2318350300,61000,61000,61000,61000,0
|
|
20230713,165500,2318350300,61000,61000,61000,61000,0
|
|
20230713,165400,2318350300,61000,61000,61000,61000,0
|
|
20230713,165300,2318350300,61000,61000,61000,61000,0
|
|
20230713,165200,2318350300,61000,61000,61000,61000,0
|
|
20230713,165100,2318350300,61000,61000,61000,61000,0
|
|
20230713,165000,2318350300,61000,61000,61000,61000,0
|
|
20230713,164900,2318350300,61000,61000,61000,61000,0
|
|
20230713,164800,2318350300,61000,61000,61000,61000,0
|
|
20230713,164700,2318350300,61000,61000,61000,61000,0
|
|
20230713,164600,2318350300,61000,61000,61000,61000,0
|
|
20230713,164500,2318350300,61000,61000,61000,61000,0
|
|
20230713,164400,2318350300,61000,61000,61000,61000,0
|
|
20230713,164300,2318350300,61000,61000,61000,61000,0
|
|
20230713,164200,2318350300,61000,61000,61000,61000,678
|
|
20230713,164100,2318350300,61000,61000,61000,61000,0
|
|
20230713,164000,2318350300,61000,61000,61000,61000,0
|
|
20230713,163900,2318350300,61000,61000,61000,61000,0
|
|
20230713,163800,2318350300,61000,61000,61000,61000,0
|
|
20230713,163700,2318350300,61000,61000,61000,61000,0
|
|
20230713,163600,2318350300,61000,61000,61000,61000,0
|
|
20230713,163500,2318350300,61000,61000,61000,61000,0
|
|
20230713,163400,2318350300,61000,61000,61000,61000,0
|
|
20230713,163300,2318350300,61000,61000,61000,61000,0
|
|
20230713,163200,2318350300,61000,61000,61000,61000,0
|
|
20230713,163100,2318350300,61000,61000,61000,61000,0
|
|
20230713,163000,2318350300,61000,61000,61000,61000,0
|
|
20230713,162900,2318350300,61000,61000,61000,61000,0
|
|
20230713,162800,2318350300,61000,61000,61000,61000,0
|
|
20230713,162700,2318350300,61000,61000,61000,61000,0
|
|
20230713,162600,2318350300,61000,61000,61000,61000,0
|
|
20230713,162500,2318350300,61000,61000,61000,61000,0
|
|
20230713,162400,2318350300,61000,61000,61000,61000,0
|
|
20230713,162300,2318350300,61000,61000,61000,61000,0
|
|
20230713,162200,2318350300,61000,61000,61000,61000,0
|
|
20230713,162100,2318350300,61000,61000,61000,61000,0
|
|
20230713,162000,2318350300,61000,61000,61000,61000,0
|
|
20230713,161900,2318350300,61000,61000,61000,61000,0
|
|
20230713,161800,2318350300,61000,61000,61000,61000,0
|
|
20230713,161700,2318350300,61000,61000,61000,61000,0
|
|
20230713,161600,2318350300,61000,61000,61000,61000,0
|
|
20230713,161500,2318350300,61000,61000,61000,61000,0
|
|
20230713,161400,2318350300,61000,61000,61000,61000,0
|
|
20230713,161300,2318350300,61000,61000,61000,61000,0
|
|
20230713,161200,2318350300,61000,61000,61000,61000,678
|
|
20230713,161100,2318350300,61000,61000,61000,61000,0
|
|
20230713,161000,2318350300,61000,61000,61000,61000,0
|
|
20230713,160900,2318350300,61000,61000,61000,61000,0
|
|
20230713,160800,2318350300,61000,61000,61000,61000,0
|
|
20230713,160700,2318350300,61000,61000,61000,61000,0
|
|
20230713,160600,2318350300,61000,61000,61000,61000,0
|
|
20230713,160500,2318350300,61000,61000,61000,61000,0
|
|
20230713,160400,2318350300,61000,61000,61000,61000,0
|
|
20230713,160300,2318350300,61000,61000,61000,61000,0
|
|
20230713,160200,2318350300,61000,61000,61000,61000,0
|
|
20230713,160100,2318350300,61000,61000,61000,61000,0
|
|
20230713,160000,2318350300,61000,61000,61000,61000,0
|
|
20230713,155900,2318350300,61000,61000,61000,61000,0
|
|
20230713,155800,2318350300,61000,61000,61000,61000,0
|
|
20230713,155700,2318350300,61000,61000,61000,61000,0
|
|
20230713,155600,2318350300,61000,61000,61000,61000,0
|
|
20230713,155500,2318350300,61000,61000,61000,61000,0
|
|
20230713,155400,2318350300,61000,61000,61000,61000,0
|
|
20230713,155300,2318350300,61000,61000,61000,61000,0
|
|
20230713,155200,2318350300,61000,61000,61000,61000,0
|
|
20230713,155100,2318350300,61000,61000,61000,61000,0
|
|
20230713,155000,2318350300,61000,61000,61000,61000,0
|
|
20230713,154900,2318350300,61000,61000,61000,61000,0
|
|
20230713,154800,2318350300,61000,61000,61000,61000,0
|
|
20230713,154700,2318350300,61000,61000,61000,61000,0
|
|
20230713,154600,2318350300,61000,61000,61000,61000,0
|
|
20230713,154500,2318350300,61000,61000,61000,61000,0
|
|
20230713,154400,2318350300,61000,61000,61000,61000,0
|
|
20230713,154300,2318350300,61000,61000,61000,61000,0
|
|
20230713,154200,2318350300,61000,61000,61000,61000,678
|
|
20230713,154100,2318350300,61000,61000,61000,61000,0
|
|
20230713,154000,2318350300,61000,61000,61000,61000,0
|
|
20230713,153900,2318350300,61000,61000,61000,61000,0
|
|
20230713,153800,2318350300,61000,61000,61000,61000,0
|
|
20230713,153700,2318350300,61000,61000,61000,61000,0
|
|
20230713,153600,2318350300,61000,61000,61000,61000,0
|
|
20230713,153500,2318350300,61000,61000,61000,61000,0
|
|
20230713,153400,2318350300,61000,61000,61000,61000,0
|
|
20230713,153300,2318350300,61000,61000,61000,61000,0
|
|
20230713,153200,2318350300,61000,61000,61000,61000,0
|
|
20230713,153100,2318350300,61000,61000,61000,61000,0
|
|
20230713,153000,2318350300,61000,61000,61000,61000,678
|
|
20230713,152900,2276992300,60900,60900,60900,60900,0
|
|
20230713,152800,2276992300,60900,60900,60900,60900,0
|
|
20230713,152700,2276992300,60900,60900,60900,60900,0
|
|
20230713,152600,2276992300,60900,60900,60900,60900,0
|
|
20230713,152500,2276992300,60900,60900,60900,60900,0
|
|
20230713,152400,2276992300,60900,60900,60900,60900,0
|
|
20230713,152300,2276992300,60900,60900,60900,60900,0
|
|
20230713,152200,2276992300,60900,60900,60900,60900,0
|
|
20230713,152100,2276992300,60900,60900,60900,60900,0
|
|
20230713,152000,2276992300,60900,60900,60900,60900,0
|
|
20230713,151900,2276992300,60900,61000,61000,60900,28
|
|
20230713,151800,2275286000,61000,61000,61000,61000,12
|
|
20230713,151700,2274554000,60900,60900,60900,60900,0
|
|
20230713,151600,2274554000,60900,61000,61000,60900,44
|
|
20230713,151500,2271872000,61000,61000,61000,61000,0
|
|
20230713,151400,2271872000,61000,61100,61100,61000,81
|
|
20230713,151300,2266928000,61100,61100,61100,61100,13
|
|
20230713,151200,2266133700,61100,61100,61100,61000,956
|
|
20230713,151100,2207812100,61100,61100,61100,61100,0
|
|
20230713,151000,2207812100,61100,61000,61100,61000,12
|
|
20230713,150900,2207079000,61100,61000,61100,61000,80
|
|
20230713,150800,2202197300,61100,61100,61100,61100,24
|
|
20230713,150700,2200730900,61100,61100,61100,61100,4
|
|
20230713,150600,2200486500,61100,61100,61100,61100,48
|
|
20230713,150500,2197553700,61100,61100,61100,61100,0
|
|
20230713,150400,2197553700,61100,61100,61100,61100,5
|
|
20230713,150300,2197248200,61000,61000,61000,61000,40
|
|
20230713,150200,2194808200,61100,61100,61100,61100,5
|
|
20230713,150100,2194502700,61100,61100,61100,61000,115
|
|
20230713,150000,2187484900,61100,61200,61200,61100,102
|
|
20230713,145900,2181252600,61100,61100,61100,61100,3
|
|
20230713,145800,2181069300,61200,61100,61200,61000,108
|
|
20230713,145700,2174471100,61100,61100,61100,61100,0
|
|
20230713,145600,2174471100,61100,61100,61100,61100,0
|
|
20230713,145500,2174471100,61100,61100,61100,61100,19
|
|
20230713,145400,2173310200,61000,61000,61000,61000,10
|
|
20230713,145300,2172700200,61000,61000,61000,61000,0
|
|
20230713,145200,2172700200,61000,61000,61000,61000,22
|
|
20230713,145100,2171358200,61100,61100,61100,61100,0
|
|
20230713,145000,2171358200,61100,61100,61100,61100,0
|
|
20230713,144900,2171358200,61100,61100,61100,61100,48
|
|
20230713,144800,2168425400,61100,61100,61100,61100,23
|
|
20230713,144700,2167020100,61100,61100,61100,61100,16
|
|
20230713,144600,2166042500,61100,61100,61100,61100,0
|
|
20230713,144500,2166042500,61100,61100,61100,61100,0
|
|
20230713,144400,2166042500,61100,61100,61100,61100,134
|
|
20230713,144300,2157855100,61100,61100,61100,61100,0
|
|
20230713,144200,2157855100,61100,61100,61100,61100,0
|
|
20230713,144100,2157855100,61100,61100,61100,61100,1
|
|
20230713,144000,2157794000,61100,61100,61100,61100,51
|
|
20230713,143900,2154677900,61100,61100,61100,61100,33
|
|
20230713,143800,2152661600,61100,61100,61100,61100,5
|
|
20230713,143700,2152356100,61100,61100,61100,61100,0
|
|
20230713,143600,2152356100,61100,61100,61100,61100,13
|
|
20230713,143500,2151561800,61100,61100,61100,61100,235
|
|
20230713,143400,2137203300,61100,61100,61100,61100,0
|
|
20230713,143300,2137203300,61100,60800,61100,60800,2547
|
|
20230713,143200,1982065800,60800,60900,60900,60800,233
|
|
20230713,143100,1967887600,60800,60800,60800,60800,10
|
|
20230713,143000,1967279600,60800,60800,60800,60800,30
|
|
20230713,142900,1965455600,60800,60900,60900,60800,1312
|
|
20230713,142800,1885684900,60900,60900,60900,60900,11
|
|
20230713,142700,1885015000,60900,60900,60900,60900,452
|
|
20230713,142600,1857488200,60900,61000,61000,60900,202
|
|
20230713,142500,1845186300,60900,60900,60900,60900,56
|
|
20230713,142400,1841775900,60900,60900,60900,60900,202
|
|
20230713,142300,1829474100,60900,60900,60900,60900,0
|
|
20230713,142200,1829474100,60900,60900,60900,60900,0
|
|
20230713,142100,1829474100,60900,60900,60900,60900,0
|
|
20230713,142000,1829474100,60900,60900,60900,60900,49
|
|
20230713,141900,1826490000,60900,60900,60900,60900,210
|
|
20230713,141800,1813701000,61000,61000,61000,61000,2
|
|
20230713,141700,1813579000,61000,60900,61000,60900,94
|
|
20230713,141600,1807851000,60900,60900,60900,60900,0
|
|
20230713,141500,1807851000,60900,60900,60900,60900,21
|
|
20230713,141400,1806572100,60900,60900,60900,60900,282
|
|
20230713,141300,1789398300,61000,60900,61000,60900,35
|
|
20230713,141200,1787264800,61000,60900,61000,60900,66
|
|
20230713,141100,1783244200,61000,61000,61000,61000,5
|
|
20230713,141000,1782939200,61000,61000,61000,61000,1
|
|
20230713,140900,1782878200,60900,60900,60900,60900,31
|
|
20230713,140800,1780990300,60900,60900,60900,60900,8
|
|
20230713,140700,1780503100,61000,61000,61000,61000,0
|
|
20230713,140600,1780503100,61000,61000,61000,61000,0
|
|
20230713,140500,1780503100,61000,61000,61000,61000,9
|
|
20230713,140400,1779954100,61000,61100,61100,61000,8
|
|
20230713,140300,1779466000,61200,61200,61200,61200,0
|
|
20230713,140200,1779466000,61200,61200,61200,61200,0
|
|
20230713,140100,1779466000,61200,61200,61200,61200,0
|
|
20230713,140000,1779466000,61200,61200,61200,61200,1
|
|
20230713,135900,1779404800,61200,61200,61200,61200,31
|
|
20230713,135800,1777507600,61200,61200,61200,61200,1
|
|
20230713,135700,1777446400,61100,61100,61100,61100,0
|
|
20230713,135600,1777446400,61100,61100,61100,61100,0
|
|
20230713,135500,1777446400,61100,61100,61100,61100,150
|
|
20230713,135400,1768281400,61100,61000,61100,61000,48
|
|
20230713,135300,1765349700,60900,60900,60900,60900,0
|
|
20230713,135200,1765349700,60900,60900,60900,60900,4
|
|
20230713,135100,1765106100,60900,61000,61000,60900,115
|
|
20230713,135000,1758101600,61000,61000,61000,61000,3
|
|
20230713,134900,1757918600,61000,61000,61000,61000,10
|
|
20230713,134800,1757308600,61000,61000,61000,61000,24
|
|
20230713,134700,1755844600,61100,61100,61100,61100,49
|
|
20230713,134600,1752850700,61100,61100,61100,61100,8
|
|
20230713,134500,1752361900,61100,61100,61100,61100,1
|
|
20230713,134400,1752300800,61100,61100,61100,61100,42
|
|
20230713,134300,1749734600,61100,61000,61100,61000,136
|
|
20230713,134200,1741437100,61000,61000,61000,61000,81
|
|
20230713,134100,1736496100,61000,61000,61000,61000,0
|
|
20230713,134000,1736496100,61000,61000,61000,61000,1
|
|
20230713,133900,1736435100,61100,61100,61100,61100,31
|
|
20230713,133800,1734541000,61000,61000,61000,61000,0
|
|
20230713,133700,1734541000,61000,61000,61000,61000,100
|
|
20230713,133600,1728441000,61100,61100,61100,61100,50
|
|
20230713,133500,1725386000,61100,61100,61100,61100,0
|
|
20230713,133400,1725386000,61100,61100,61100,61100,4
|
|
20230713,133300,1725141600,61000,61000,61000,61000,2
|
|
20230713,133200,1725019600,61200,61200,61200,61200,0
|
|
20230713,133100,1725019600,61200,61200,61200,61200,0
|
|
20230713,133000,1725019600,61200,61200,61200,61200,34
|
|
20230713,132900,1722938800,61300,61300,61300,61300,0
|
|
20230713,132800,1722938800,61300,61300,61300,61300,0
|
|
20230713,132700,1722938800,61300,61300,61300,61300,0
|
|
20230713,132600,1722938800,61300,61200,61300,61200,221
|
|
20230713,132500,1709413500,61200,61100,61200,61100,3
|
|
20230713,132400,1709230100,61100,61100,61100,61100,35
|
|
20230713,132300,1707091600,61100,61100,61100,61100,1488
|
|
20230713,132200,1616174800,61200,61200,61200,61200,13
|
|
20230713,132100,1615379200,61300,61200,61300,61200,389
|
|
20230713,132000,1591572200,61200,61100,61200,61100,191
|
|
20230713,131900,1579902000,60800,60800,60800,60800,0
|
|
20230713,131800,1579902000,60800,60900,60900,60800,70
|
|
20230713,131700,1575643300,60900,60900,60900,60900,0
|
|
20230713,131600,1575643300,60900,60900,60900,60900,17
|
|
20230713,131500,1574608000,60800,60800,60800,60800,5
|
|
20230713,131400,1574304000,60800,60800,60800,60800,10
|
|
20230713,131300,1573696000,60800,60900,60900,60800,3
|
|
20230713,131200,1573513400,60900,60900,60900,60900,186
|
|
20230713,131100,1562186000,61000,61000,61000,61000,282
|
|
20230713,131000,1544984000,61100,61100,61100,61100,0
|
|
20230713,130900,1544984000,61100,61100,61100,61100,19
|
|
20230713,130800,1543823100,61200,61200,61200,61200,0
|
|
20230713,130700,1543823100,61200,61200,61200,61200,0
|
|
20230713,130600,1543823100,61200,61200,61200,61200,60
|
|
20230713,130500,1540151100,61200,61200,61200,61200,119
|
|
20230713,130400,1532868300,61100,60900,61100,60900,89
|
|
20230713,130300,1527437900,61000,61000,61000,61000,25
|
|
20230713,130200,1525912900,61100,61100,61100,61100,361
|
|
20230713,130100,1503855800,61000,61300,61300,61000,4
|
|
20230713,130000,1503611100,61200,61100,61200,61100,599
|
|
20230713,125900,1466962900,61000,61000,61000,61000,110
|
|
20230713,125800,1460252900,61000,61000,61000,61000,0
|
|
20230713,125700,1460252900,61000,61000,61000,61000,0
|
|
20230713,125600,1460252900,61000,60900,61000,60900,205
|
|
20230713,125500,1447749000,60900,60900,60900,60900,0
|
|
20230713,125400,1447749000,60900,60900,60900,60900,55
|
|
20230713,125300,1444399500,60900,60900,60900,60900,40
|
|
20230713,125200,1441963500,60800,61000,61000,60800,307
|
|
20230713,125100,1423237800,61000,61000,61000,61000,5
|
|
20230713,125000,1422932800,61000,61000,61000,61000,3
|
|
20230713,124900,1422749800,61000,60900,61000,60900,195
|
|
20230713,124800,1410855900,60900,60900,60900,60900,0
|
|
20230713,124700,1410855900,60900,60900,60900,60900,0
|
|
20230713,124600,1410855900,60900,60800,60900,60800,200
|
|
20230713,124500,1398677000,60700,60700,60700,60700,30
|
|
20230713,124400,1396856000,60600,60600,60600,60600,0
|
|
20230713,124300,1396856000,60600,60800,60900,60600,788
|
|
20230713,124200,1349046900,60800,60800,60800,60800,0
|
|
20230713,124100,1349046900,60800,60800,60800,60800,0
|
|
20230713,124000,1349046900,60800,60800,60800,60800,41
|
|
20230713,123900,1346554100,60800,60800,60800,60800,76
|
|
20230713,123800,1341933300,60800,60900,60900,60800,983
|
|
20230713,123700,1282166700,60900,60900,60900,60900,10
|
|
20230713,123600,1281557700,60900,60900,60900,60900,0
|
|
20230713,123500,1281557700,60900,60900,60900,60900,21
|
|
20230713,123400,1280278800,60800,60800,60800,60800,115
|
|
20230713,123300,1273286800,60800,60800,60800,60800,19
|
|
20230713,123200,1272131600,60800,60900,60900,60800,873
|
|
20230713,123100,1219047600,61000,61000,61000,61000,0
|
|
20230713,123000,1219047600,61000,60900,61000,60900,15
|
|
20230713,122900,1218133600,60900,60900,60900,60900,10
|
|
20230713,122800,1217524600,60900,60900,60900,60900,22
|
|
20230713,122700,1216184800,60900,60900,60900,60900,1
|
|
20230713,122600,1216123900,60800,60900,60900,60800,85
|
|
20230713,122500,1210955400,60900,60900,60900,60900,38
|
|
20230713,122400,1208641200,60900,60900,60900,60900,0
|
|
20230713,122300,1208641200,60900,60900,60900,60800,176
|
|
20230713,122200,1197924100,60900,60900,60900,60900,55
|
|
20230713,122100,1194574600,60800,60800,60800,60800,0
|
|
20230713,122000,1194574600,60800,60800,60800,60800,0
|
|
20230713,121900,1194574600,60800,60800,60800,60800,0
|
|
20230713,121800,1194574600,60800,60900,60900,60800,905
|
|
20230713,121700,1139484800,60900,61000,61000,60900,84
|
|
20230713,121600,1134366400,61000,61000,61000,61000,11
|
|
20230713,121500,1133695400,61000,61000,61000,61000,1
|
|
20230713,121400,1133634400,61000,61000,61000,61000,0
|
|
20230713,121300,1133634400,61000,61000,61000,61000,0
|
|
20230713,121200,1133634400,61000,61000,61000,61000,0
|
|
20230713,121100,1133634400,61000,61000,61000,61000,5
|
|
20230713,121000,1133329400,61000,61000,61000,61000,37
|
|
20230713,120900,1131072400,61000,61000,61000,61000,0
|
|
20230713,120800,1131072400,61000,61000,61000,61000,0
|
|
20230713,120700,1131072400,61000,61000,61000,61000,0
|
|
20230713,120600,1131072400,61000,61000,61000,61000,59
|
|
20230713,120500,1127473400,61100,61100,61100,61100,0
|
|
20230713,120400,1127473400,61100,61100,61100,61100,0
|
|
20230713,120300,1127473400,61100,61100,61100,61100,0
|
|
20230713,120200,1127473400,61100,61100,61100,61100,0
|
|
20230713,120100,1127473400,61100,61100,61100,61100,0
|
|
20230713,120000,1127473400,61100,61100,61100,61100,181
|
|
20230713,115900,1116414300,60900,60900,60900,60900,0
|
|
20230713,115800,1116414300,60900,60900,60900,60900,0
|
|
20230713,115700,1116414300,60900,60900,60900,60900,27
|
|
20230713,115600,1114770000,60900,61000,61000,60900,87
|
|
20230713,115500,1109470800,61000,61000,61000,61000,41
|
|
20230713,115400,1106969800,61100,61100,61100,61100,0
|
|
20230713,115300,1106969800,61100,61100,61100,61100,0
|
|
20230713,115200,1106969800,61100,61100,61100,61100,0
|
|
20230713,115100,1106969800,61100,61000,61100,61000,245
|
|
20230713,115000,1092014800,61100,61000,61100,61000,117
|
|
20230713,114900,1084876100,61000,61000,61000,61000,87
|
|
20230713,114800,1079569100,61200,61200,61200,61200,0
|
|
20230713,114700,1079569100,61200,61200,61200,61200,5
|
|
20230713,114600,1079263100,61200,61200,61200,61200,29
|
|
20230713,114500,1077488300,61200,61100,61200,61100,25
|
|
20230713,114400,1075958700,61200,61200,61200,61200,0
|
|
20230713,114300,1075958700,61200,61200,61200,61200,0
|
|
20230713,114200,1075958700,61200,61200,61200,61200,0
|
|
20230713,114100,1075958700,61200,61200,61200,61200,0
|
|
20230713,114000,1075958700,61200,61200,61200,61200,0
|
|
20230713,113900,1075958700,61200,61200,61200,61200,14
|
|
20230713,113800,1075101900,61200,61200,61200,61200,30
|
|
20230713,113700,1073265900,61200,61200,61200,61200,0
|
|
20230713,113600,1073265900,61200,61200,61200,61200,60
|
|
20230713,113500,1069593900,61200,61200,61200,61200,0
|
|
20230713,113400,1069593900,61200,61200,61200,61200,0
|
|
20230713,113300,1069593900,61200,61000,61200,61000,43
|
|
20230713,113200,1066964100,61000,61000,61100,61000,90
|
|
20230713,113100,1061470100,60900,60900,60900,60900,0
|
|
20230713,113000,1061470100,60900,60900,60900,60900,0
|
|
20230713,112900,1061470100,60900,60900,60900,60900,39
|
|
20230713,112800,1059095000,60900,60900,60900,60900,16
|
|
20230713,112700,1058120600,60900,60900,60900,60900,122
|
|
20230713,112600,1050690800,60900,60900,60900,60900,1
|
|
20230713,112500,1050629900,61000,61000,61000,61000,0
|
|
20230713,112400,1050629900,61000,60900,61000,60900,2
|
|
20230713,112300,1050508000,60900,61000,61000,60900,101
|
|
20230713,112200,1044357000,60900,60900,60900,60900,4
|
|
20230713,112100,1044113400,60900,60900,60900,60900,0
|
|
20230713,112000,1044113400,60900,60900,60900,60900,25
|
|
20230713,111900,1042590900,60900,60900,60900,60900,131
|
|
20230713,111800,1034613000,60800,60800,60800,60800,0
|
|
20230713,111700,1034613000,60800,60800,60800,60800,0
|
|
20230713,111600,1034613000,60800,60800,60800,60800,173
|
|
20230713,111500,1024094600,60900,60900,60900,60900,10
|
|
20230713,111400,1023485600,60900,60900,60900,60900,1
|
|
20230713,111300,1023424700,60900,60900,61000,60800,835
|
|
20230713,111200,972650300,61000,61000,61000,61000,1
|
|
20230713,111100,972589300,61000,61000,61000,61000,1
|
|
20230713,111000,972528300,61000,61000,61000,61000,45
|
|
20230713,110900,969783300,60800,60800,60800,60800,0
|
|
20230713,110800,969783300,60800,60800,60800,60800,85
|
|
20230713,110700,964615300,60800,60900,60900,60800,104
|
|
20230713,110600,958284200,60900,60900,60900,60900,34
|
|
20230713,110500,956213600,60900,60900,60900,60900,0
|
|
20230713,110400,956213600,60900,60900,60900,60900,0
|
|
20230713,110300,956213600,60900,60900,60900,60900,0
|
|
20230713,110200,956213600,60900,60900,60900,60900,0
|
|
20230713,110100,956213600,60900,61000,61000,60900,9
|
|
20230713,110000,955665100,61000,61000,61000,61000,1
|
|
20230713,105900,955604100,60900,60900,60900,60900,364
|
|
20230713,105800,933436500,60800,61000,61000,60800,446
|
|
20230713,105700,906269600,61000,61100,61100,61000,117
|
|
20230713,105600,899127900,61100,61200,61200,61100,59
|
|
20230713,105500,895518700,61100,61100,61100,61100,2
|
|
20230713,105400,895396500,61200,61300,61300,61200,313
|
|
20230713,105300,876240800,61200,61200,61300,61200,111
|
|
20230713,105200,869447300,61200,61300,61300,61200,158
|
|
20230713,105100,859777600,61200,61200,61200,61200,110
|
|
20230713,105000,853045600,61200,61200,61200,61200,4
|
|
20230713,104900,852800800,61200,61200,61200,61200,0
|
|
20230713,104800,852800800,61200,61200,61200,61200,135
|
|
20230713,104700,844538800,61300,61400,61400,61300,96
|
|
20230713,104600,838650700,61300,61200,61300,61200,103
|
|
20230713,104500,832336900,61200,61100,61200,61100,31
|
|
20230713,104400,830442200,61000,60900,61000,60900,2
|
|
20230713,104300,830320300,60900,60900,60900,60900,0
|
|
20230713,104200,830320300,60900,60900,60900,60900,0
|
|
20230713,104100,830320300,60900,61000,61100,60900,132
|
|
20230713,104000,822267200,61100,61100,61100,61100,0
|
|
20230713,103900,822267200,61100,61100,61100,61100,7
|
|
20230713,103800,821839500,61000,61000,61000,61000,0
|
|
20230713,103700,821839500,61000,61000,61000,61000,0
|
|
20230713,103600,821839500,61000,61000,61000,61000,2
|
|
20230713,103500,821717500,61200,61100,61200,61100,172
|
|
20230713,103400,811195300,60900,60900,60900,60900,0
|
|
20230713,103300,811195300,60900,60900,60900,60900,1296
|
|
20230713,103200,732268900,60900,60900,60900,60900,27
|
|
20230713,103100,730624600,60900,60900,60900,60900,0
|
|
20230713,103000,730624600,60900,60800,60900,60800,258
|
|
20230713,102900,714937700,60800,60800,60800,60800,10
|
|
20230713,102800,714329700,60900,60900,60900,60900,0
|
|
20230713,102700,714329700,60900,60900,60900,60900,5
|
|
20230713,102600,714025200,60900,60900,60900,60900,0
|
|
20230713,102500,714025200,60900,60800,60900,60800,224
|
|
20230713,102400,700383800,60800,60800,60800,60800,74
|
|
20230713,102300,695884600,60800,60800,60800,60800,0
|
|
20230713,102200,695884600,60800,60800,60800,60800,428
|
|
20230713,102100,669862200,60900,60900,60900,60900,0
|
|
20230713,102000,669862200,60900,60900,60900,60900,162
|
|
20230713,101900,659996400,60900,60900,60900,60900,20
|
|
20230713,101800,658778400,60900,60900,60900,60900,64
|
|
20230713,101700,654880800,60800,60800,60800,60800,10
|
|
20230713,101600,654272800,60900,60800,60900,60800,47
|
|
20230713,101500,651414900,60800,60800,60800,60800,10
|
|
20230713,101400,650806900,60800,60800,60800,60800,30
|
|
20230713,101300,648982900,60800,60800,60800,60800,17
|
|
20230713,101200,647949300,60800,60800,60800,60700,516
|
|
20230713,101100,616612600,60800,60900,60900,60800,9
|
|
20230713,101000,616065000,60900,60800,60900,60800,312
|
|
20230713,100900,597093800,60800,60800,60800,60800,6
|
|
20230713,100800,596729000,60800,60900,60900,60800,168
|
|
20230713,100700,586514500,60900,60900,60900,60900,201
|
|
20230713,100600,574273600,60900,60900,60900,60900,9
|
|
20230713,100500,573725500,60900,61100,61100,60900,64
|
|
20230713,100400,569827300,61100,61100,61100,61100,4
|
|
20230713,100300,569582900,61100,61100,61100,61100,9
|
|
20230713,100200,569033000,61100,60900,61100,60900,304
|
|
20230713,100100,550506000,60900,60900,60900,60900,92
|
|
20230713,100000,544903200,60900,60900,60900,60900,260
|
|
20230713,095900,529069200,60900,61000,61000,60900,12
|
|
20230713,095800,528338100,60900,60900,60900,60900,0
|
|
20230713,095700,528338100,60900,61200,61200,60900,367
|
|
20230713,095600,505953700,61000,61000,61000,61000,50
|
|
20230713,095500,502903700,60900,60900,60900,60900,87
|
|
20230713,095400,497605400,60900,61000,61000,60900,440
|
|
20230713,095300,470805700,60900,61200,61300,60900,1037
|
|
20230713,095200,407541000,61200,61300,61300,61200,105
|
|
20230713,095100,401113700,61300,61300,61300,61300,2
|
|
20230713,095000,400991100,61400,61400,61400,61400,8
|
|
20230713,094900,400499900,61400,61400,61400,61400,25
|
|
20230713,094800,398964900,61200,61200,61200,61200,20
|
|
20230713,094700,397740900,61300,61400,61400,61300,279
|
|
20230713,094600,380611300,61400,61400,61400,61300,291
|
|
20230713,094500,362759900,61100,61100,61100,61100,1
|
|
20230713,094400,362698800,61100,61100,61100,61100,74
|
|
20230713,094300,358177400,61100,61100,61100,61100,79
|
|
20230713,094200,353350500,61100,61100,61200,61100,256
|
|
20230713,094100,337698900,61200,61100,61200,61100,93
|
|
20230713,094000,332009000,61000,61100,61100,61000,30
|
|
20230713,093900,330178800,61100,61100,61100,61100,2
|
|
20230713,093800,330056600,61100,61100,61100,61000,159
|
|
20230713,093700,320355600,61000,61100,61100,61000,17
|
|
20230713,093600,319318500,61000,61100,61100,61000,14
|
|
20230713,093500,318463800,61100,61100,61100,61100,1
|
|
20230713,093400,318402700,61100,61000,61100,61000,87
|
|
20230713,093300,313093300,61100,61200,61200,61100,143
|
|
20230713,093200,304355900,61200,61200,61200,61200,82
|
|
20230713,093100,299337500,61200,61100,61300,61100,317
|
|
20230713,093000,279955300,61200,61200,61200,61200,109
|
|
20230713,092900,273284500,61300,61400,61400,61300,25
|
|
20230713,092800,271751800,61400,61400,61500,61400,22
|
|
20230713,092700,270400900,61500,61500,61500,61500,3
|
|
20230713,092600,270216400,61500,61500,61500,61500,144
|
|
20230713,092500,261360400,61400,61300,61400,61300,223
|
|
20230713,092400,247671400,61300,61200,61300,61200,52
|
|
20230713,092300,244484300,61300,61300,61300,61300,5
|
|
20230713,092200,244177800,61300,61300,61300,61200,195
|
|
20230713,092100,232240900,61300,61100,61300,61100,166
|
|
20230713,092000,222081000,61300,61100,61300,61100,46
|
|
20230713,091900,219266900,61100,61200,61200,61100,12
|
|
20230713,091800,218532700,61100,61200,61200,61100,421
|
|
20230713,091700,192800400,61200,61200,61200,61100,106
|
|
20230713,091600,186321600,61200,61200,61200,61200,120
|
|
20230713,091500,178977600,61200,61100,61200,61100,105
|
|
20230713,091400,172553600,61100,61100,61100,61100,159
|
|
20230713,091300,162838700,61100,61100,61100,61100,30
|
|
20230713,091200,161005700,61200,61200,61200,61200,61
|
|
20230713,091100,157272500,61300,61300,61300,61300,3
|
|
20230713,091000,157088600,61200,61000,61200,61000,466
|
|
20230713,090900,128652000,61000,61100,61100,61000,22
|
|
20230713,090800,127309900,61100,61100,61100,61100,0
|
|
20230713,090700,127309900,61100,61000,61200,61000,66
|
|
20230713,090600,123275500,61100,61200,61200,61100,138
|
|
20230713,090500,114840700,61400,61400,61600,61400,344
|
|
20230713,090400,93699100,61200,61400,61400,61200,27
|
|
20230713,090300,92042100,61300,61200,61300,61200,412
|
|
20230713,090200,66796600,61300,61300,61300,61300,92
|
|
20230713,090100,61157000,61300,61300,61400,60900,429
|
|
20230713,090000,34920300,61200,61000,61200,61000,140
|