584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184100,2021108800,58400,58400,58400,58400,313
|
|
20230717,184000,2021108800,58400,58400,58400,58400,0
|
|
20230717,183900,2021108800,58400,58400,58400,58400,0
|
|
20230717,183800,2021108800,58400,58400,58400,58400,0
|
|
20230717,183700,2021108800,58400,58400,58400,58400,0
|
|
20230717,183600,2021108800,58400,58400,58400,58400,0
|
|
20230717,183500,2021108800,58400,58400,58400,58400,0
|
|
20230717,183400,2021108800,58400,58400,58400,58400,0
|
|
20230717,183300,2021108800,58400,58400,58400,58400,0
|
|
20230717,183200,2021108800,58400,58400,58400,58400,0
|
|
20230717,183100,2021108800,58400,58400,58400,58400,0
|
|
20230717,183000,2021108800,58400,58400,58400,58400,0
|
|
20230717,182900,2021108800,58400,58400,58400,58400,0
|
|
20230717,182800,2021108800,58400,58400,58400,58400,0
|
|
20230717,182700,2021108800,58400,58400,58400,58400,0
|
|
20230717,182600,2021108800,58400,58400,58400,58400,0
|
|
20230717,182500,2021108800,58400,58400,58400,58400,0
|
|
20230717,182400,2021108800,58400,58400,58400,58400,0
|
|
20230717,182300,2021108800,58400,58400,58400,58400,0
|
|
20230717,182200,2021108800,58400,58400,58400,58400,0
|
|
20230717,182100,2021108800,58400,58400,58400,58400,0
|
|
20230717,182000,2021108800,58400,58400,58400,58400,0
|
|
20230717,181900,2021108800,58400,58400,58400,58400,0
|
|
20230717,181800,2021108800,58400,58400,58400,58400,0
|
|
20230717,181700,2021108800,58400,58400,58400,58400,0
|
|
20230717,181600,2021108800,58400,58400,58400,58400,0
|
|
20230717,181500,2021108800,58400,58400,58400,58400,0
|
|
20230717,181400,2021108800,58400,58400,58400,58400,0
|
|
20230717,181300,2021108800,58400,58400,58400,58400,0
|
|
20230717,181200,2021108800,58400,58400,58400,58400,0
|
|
20230717,181100,2021108800,58400,58400,58400,58400,313
|
|
20230717,181000,2021108800,58400,58400,58400,58400,0
|
|
20230717,180900,2021108800,58400,58400,58400,58400,0
|
|
20230717,180800,2021108800,58400,58400,58400,58400,0
|
|
20230717,180700,2021108800,58400,58400,58400,58400,0
|
|
20230717,180600,2021108800,58400,58400,58400,58400,0
|
|
20230717,180500,2021108800,58400,58400,58400,58400,0
|
|
20230717,180400,2021108800,58400,58400,58400,58400,0
|
|
20230717,180300,2021108800,58400,58400,58400,58400,0
|
|
20230717,180200,2021108800,58400,58400,58400,58400,0
|
|
20230717,180100,2021108800,58400,58400,58400,58400,0
|
|
20230717,180000,2021108800,58400,58400,58400,58400,0
|
|
20230717,175900,2021108800,58400,58400,58400,58400,0
|
|
20230717,175800,2021108800,58400,58400,58400,58400,0
|
|
20230717,175700,2021108800,58400,58400,58400,58400,0
|
|
20230717,175600,2021108800,58400,58400,58400,58400,0
|
|
20230717,175500,2021108800,58400,58400,58400,58400,0
|
|
20230717,175400,2021108800,58400,58400,58400,58400,0
|
|
20230717,175300,2021108800,58400,58400,58400,58400,0
|
|
20230717,175200,2021108800,58400,58400,58400,58400,0
|
|
20230717,175100,2021108800,58400,58400,58400,58400,0
|
|
20230717,175000,2021108800,58400,58400,58400,58400,0
|
|
20230717,174900,2021108800,58400,58400,58400,58400,0
|
|
20230717,174800,2021108800,58400,58400,58400,58400,0
|
|
20230717,174700,2021108800,58400,58400,58400,58400,0
|
|
20230717,174600,2021108800,58400,58400,58400,58400,0
|
|
20230717,174500,2021108800,58400,58400,58400,58400,0
|
|
20230717,174400,2021108800,58400,58400,58400,58400,0
|
|
20230717,174300,2021108800,58400,58400,58400,58400,0
|
|
20230717,174200,2021108800,58400,58400,58400,58400,0
|
|
20230717,174100,2021108800,58400,58400,58400,58400,313
|
|
20230717,174000,2021108800,58400,58400,58400,58400,0
|
|
20230717,173900,2021108800,58400,58400,58400,58400,0
|
|
20230717,173800,2021108800,58400,58400,58400,58400,0
|
|
20230717,173700,2021108800,58400,58400,58400,58400,0
|
|
20230717,173600,2021108800,58400,58400,58400,58400,0
|
|
20230717,173500,2021108800,58400,58400,58400,58400,0
|
|
20230717,173400,2021108800,58400,58400,58400,58400,0
|
|
20230717,173300,2021108800,58400,58400,58400,58400,0
|
|
20230717,173200,2021108800,58400,58400,58400,58400,0
|
|
20230717,173100,2021108800,58400,58400,58400,58400,0
|
|
20230717,173000,2021108800,58400,58400,58400,58400,0
|
|
20230717,172900,2021108800,58400,58400,58400,58400,0
|
|
20230717,172800,2021108800,58400,58400,58400,58400,0
|
|
20230717,172700,2021108800,58400,58400,58400,58400,0
|
|
20230717,172600,2021108800,58400,58400,58400,58400,0
|
|
20230717,172500,2021108800,58400,58400,58400,58400,0
|
|
20230717,172400,2021108800,58400,58400,58400,58400,0
|
|
20230717,172300,2021108800,58400,58400,58400,58400,0
|
|
20230717,172200,2021108800,58400,58400,58400,58400,0
|
|
20230717,172100,2021108800,58400,58400,58400,58400,0
|
|
20230717,172000,2021108800,58400,58400,58400,58400,0
|
|
20230717,171900,2021108800,58400,58400,58400,58400,0
|
|
20230717,171800,2021108800,58400,58400,58400,58400,0
|
|
20230717,171700,2021108800,58400,58400,58400,58400,0
|
|
20230717,171600,2021108800,58400,58400,58400,58400,0
|
|
20230717,171500,2021108800,58400,58400,58400,58400,0
|
|
20230717,171400,2021108800,58400,58400,58400,58400,0
|
|
20230717,171300,2021108800,58400,58400,58400,58400,0
|
|
20230717,171200,2021108800,58400,58400,58400,58400,0
|
|
20230717,171100,2021108800,58400,58400,58400,58400,313
|
|
20230717,171000,2021108800,58400,58400,58400,58400,0
|
|
20230717,170900,2021108800,58400,58400,58400,58400,0
|
|
20230717,170800,2021108800,58400,58400,58400,58400,0
|
|
20230717,170700,2021108800,58400,58400,58400,58400,0
|
|
20230717,170600,2021108800,58400,58400,58400,58400,0
|
|
20230717,170500,2021108800,58400,58400,58400,58400,0
|
|
20230717,170400,2021108800,58400,58400,58400,58400,0
|
|
20230717,170300,2021108800,58400,58400,58400,58400,0
|
|
20230717,170200,2021108800,58400,58400,58400,58400,0
|
|
20230717,170100,2021108800,58400,58400,58400,58400,0
|
|
20230717,170000,2021108800,58400,58400,58400,58400,0
|
|
20230717,165900,2021108800,58400,58400,58400,58400,0
|
|
20230717,165800,2021108800,58400,58400,58400,58400,0
|
|
20230717,165700,2021108800,58400,58400,58400,58400,0
|
|
20230717,165600,2021108800,58400,58400,58400,58400,0
|
|
20230717,165500,2021108800,58400,58400,58400,58400,0
|
|
20230717,165400,2021108800,58400,58400,58400,58400,0
|
|
20230717,165300,2021108800,58400,58400,58400,58400,0
|
|
20230717,165200,2021108800,58400,58400,58400,58400,0
|
|
20230717,165100,2021108800,58400,58400,58400,58400,0
|
|
20230717,165000,2021108800,58400,58400,58400,58400,0
|
|
20230717,164900,2021108800,58400,58400,58400,58400,0
|
|
20230717,164800,2021108800,58400,58400,58400,58400,0
|
|
20230717,164700,2021108800,58400,58400,58400,58400,0
|
|
20230717,164600,2021108800,58400,58400,58400,58400,0
|
|
20230717,164500,2021108800,58400,58400,58400,58400,0
|
|
20230717,164400,2021108800,58400,58400,58400,58400,0
|
|
20230717,164300,2021108800,58400,58400,58400,58400,0
|
|
20230717,164200,2021108800,58400,58400,58400,58400,0
|
|
20230717,164100,2021108800,58400,58400,58400,58400,313
|
|
20230717,164000,2021108800,58400,58400,58400,58400,0
|
|
20230717,163900,2021108800,58400,58400,58400,58400,0
|
|
20230717,163800,2021108800,58400,58400,58400,58400,0
|
|
20230717,163700,2021108800,58400,58400,58400,58400,0
|
|
20230717,163600,2021108800,58400,58400,58400,58400,0
|
|
20230717,163500,2021108800,58400,58400,58400,58400,0
|
|
20230717,163400,2021108800,58400,58400,58400,58400,0
|
|
20230717,163300,2021108800,58400,58400,58400,58400,0
|
|
20230717,163200,2021108800,58400,58400,58400,58400,0
|
|
20230717,163100,2021108800,58400,58400,58400,58400,0
|
|
20230717,163000,2021108800,58400,58400,58400,58400,0
|
|
20230717,162900,2021108800,58400,58400,58400,58400,0
|
|
20230717,162800,2021108800,58400,58400,58400,58400,0
|
|
20230717,162700,2021108800,58400,58400,58400,58400,0
|
|
20230717,162600,2021108800,58400,58400,58400,58400,0
|
|
20230717,162500,2021108800,58400,58400,58400,58400,0
|
|
20230717,162400,2021108800,58400,58400,58400,58400,0
|
|
20230717,162300,2021108800,58400,58400,58400,58400,0
|
|
20230717,162200,2021108800,58400,58400,58400,58400,0
|
|
20230717,162100,2021108800,58400,58400,58400,58400,0
|
|
20230717,162000,2021108800,58400,58400,58400,58400,0
|
|
20230717,161900,2021108800,58400,58400,58400,58400,0
|
|
20230717,161800,2021108800,58400,58400,58400,58400,0
|
|
20230717,161700,2021108800,58400,58400,58400,58400,0
|
|
20230717,161600,2021108800,58400,58400,58400,58400,0
|
|
20230717,161500,2021108800,58400,58400,58400,58400,0
|
|
20230717,161400,2021108800,58400,58400,58400,58400,0
|
|
20230717,161300,2021108800,58400,58400,58400,58400,0
|
|
20230717,161200,2021108800,58400,58400,58400,58400,0
|
|
20230717,161100,2021108800,58400,58400,58400,58400,313
|
|
20230717,161000,2021108800,58400,58400,58400,58400,0
|
|
20230717,160900,2021108800,58400,58400,58400,58400,0
|
|
20230717,160800,2021108800,58400,58400,58400,58400,0
|
|
20230717,160700,2021108800,58400,58400,58400,58400,0
|
|
20230717,160600,2021108800,58400,58400,58400,58400,0
|
|
20230717,160500,2021108800,58400,58400,58400,58400,0
|
|
20230717,160400,2021108800,58400,58400,58400,58400,0
|
|
20230717,160300,2021108800,58400,58400,58400,58400,0
|
|
20230717,160200,2021108800,58400,58400,58400,58400,0
|
|
20230717,160100,2021108800,58400,58400,58400,58400,0
|
|
20230717,160000,2021108800,58400,58400,58400,58400,0
|
|
20230717,155900,2021108800,58400,58400,58400,58400,0
|
|
20230717,155800,2021108800,58400,58400,58400,58400,0
|
|
20230717,155700,2021108800,58400,58400,58400,58400,0
|
|
20230717,155600,2021108800,58400,58400,58400,58400,0
|
|
20230717,155500,2021108800,58400,58400,58400,58400,0
|
|
20230717,155400,2021108800,58400,58400,58400,58400,0
|
|
20230717,155300,2021108800,58400,58400,58400,58400,0
|
|
20230717,155200,2021108800,58400,58400,58400,58400,0
|
|
20230717,155100,2021108800,58400,58400,58400,58400,0
|
|
20230717,155000,2021108800,58400,58400,58400,58400,0
|
|
20230717,154900,2021108800,58400,58400,58400,58400,0
|
|
20230717,154800,2021108800,58400,58400,58400,58400,0
|
|
20230717,154700,2021108800,58400,58400,58400,58400,0
|
|
20230717,154600,2021108800,58400,58400,58400,58400,0
|
|
20230717,154500,2021108800,58400,58400,58400,58400,0
|
|
20230717,154400,2021108800,58400,58400,58400,58400,0
|
|
20230717,154300,2021108800,58400,58400,58400,58400,0
|
|
20230717,154200,2021108800,58400,58400,58400,58400,0
|
|
20230717,154100,2021108800,58400,58400,58400,58400,313
|
|
20230717,154000,2021108800,58400,58400,58400,58400,0
|
|
20230717,153900,2021108800,58400,58400,58400,58400,0
|
|
20230717,153800,2021108800,58400,58400,58400,58400,0
|
|
20230717,153700,2021108800,58400,58400,58400,58400,0
|
|
20230717,153600,2021108800,58400,58400,58400,58400,0
|
|
20230717,153500,2021108800,58400,58400,58400,58400,0
|
|
20230717,153400,2021108800,58400,58400,58400,58400,0
|
|
20230717,153300,2021108800,58400,58400,58400,58400,0
|
|
20230717,153200,2021108800,58400,58400,58400,58400,0
|
|
20230717,153100,2021108800,58400,58400,58400,58400,0
|
|
20230717,153000,2021108800,58400,58400,58400,58400,313
|
|
20230717,152900,2002829600,58400,58400,58400,58400,0
|
|
20230717,152800,2002829600,58400,58400,58400,58400,0
|
|
20230717,152700,2002829600,58400,58400,58400,58400,0
|
|
20230717,152600,2002829600,58400,58400,58400,58400,0
|
|
20230717,152500,2002829600,58400,58400,58400,58400,0
|
|
20230717,152400,2002829600,58400,58400,58400,58400,0
|
|
20230717,152300,2002829600,58400,58400,58400,58400,0
|
|
20230717,152200,2002829600,58400,58400,58400,58400,0
|
|
20230717,152100,2002829600,58400,58400,58400,58400,0
|
|
20230717,152000,2002829600,58400,58400,58400,58400,0
|
|
20230717,151900,2002829600,58400,58400,58400,58400,6
|
|
20230717,151800,2002479200,58400,58400,58400,58300,114
|
|
20230717,151700,1995827400,58500,58500,58500,58500,67
|
|
20230717,151600,1991907900,58500,58500,58500,58500,18
|
|
20230717,151500,1990854900,58500,58500,58500,58500,14
|
|
20230717,151400,1990035900,58500,58600,58600,58500,31
|
|
20230717,151300,1988219500,58600,58500,58600,58500,4
|
|
20230717,151200,1987985400,58400,58500,58500,58400,23
|
|
20230717,151100,1986640000,58400,58400,58400,58400,0
|
|
20230717,151000,1986640000,58400,58400,58400,58400,3
|
|
20230717,150900,1986464800,58400,58400,58400,58400,26
|
|
20230717,150800,1984946400,58600,58600,58600,58500,28
|
|
20230717,150700,1983305700,58600,58600,58600,58600,12
|
|
20230717,150600,1982602500,58500,58500,58500,58500,2
|
|
20230717,150500,1982485500,58600,58600,58600,58600,0
|
|
20230717,150400,1982485500,58600,58500,58600,58500,114
|
|
20230717,150300,1975816000,58400,58400,58400,58400,0
|
|
20230717,150200,1975816000,58400,58500,58500,58400,103
|
|
20230717,150100,1969795200,58500,58500,58500,58500,1
|
|
20230717,150000,1969736700,58500,58500,58500,58500,0
|
|
20230717,145900,1969736700,58500,58400,58500,58300,164
|
|
20230717,145800,1960148700,58300,58300,58300,58300,100
|
|
20230717,145700,1954318700,58400,58400,58400,58400,0
|
|
20230717,145600,1954318700,58400,58400,58400,58400,2
|
|
20230717,145500,1954201900,58300,58300,58300,58300,0
|
|
20230717,145400,1954201900,58300,58300,58300,58300,1
|
|
20230717,145300,1954143600,58500,58500,58500,58500,32
|
|
20230717,145200,1952271600,58300,58300,58300,58300,0
|
|
20230717,145100,1952271600,58300,58300,58300,58300,0
|
|
20230717,145000,1952271600,58300,58400,58400,58300,459
|
|
20230717,144900,1925511800,58300,58300,58300,58300,43
|
|
20230717,144800,1923004900,58500,58500,58500,58500,30
|
|
20230717,144700,1921249900,58300,58300,58300,58300,1
|
|
20230717,144600,1921191600,58400,58400,58400,58400,13
|
|
20230717,144500,1920432400,58400,58400,58400,58400,3
|
|
20230717,144400,1920257200,58300,58300,58300,58300,201
|
|
20230717,144300,1908538900,58300,58300,58300,58300,0
|
|
20230717,144200,1908538900,58300,58500,58600,58300,475
|
|
20230717,144100,1880836600,58500,58500,58500,58500,17
|
|
20230717,144000,1879842100,58300,58400,58400,58300,100
|
|
20230717,143900,1874008700,58400,58400,58400,58400,3
|
|
20230717,143800,1873833500,58400,58400,58400,58400,0
|
|
20230717,143700,1873833500,58400,58400,58400,58400,0
|
|
20230717,143600,1873833500,58400,58400,58400,58400,0
|
|
20230717,143500,1873833500,58400,58400,58400,58400,1
|
|
20230717,143400,1873775100,58400,58400,58400,58400,100
|
|
20230717,143300,1867935100,58400,58400,58400,58400,135
|
|
20230717,143200,1860051100,58400,58400,58400,58400,100
|
|
20230717,143100,1854211100,58400,58400,58400,58400,1
|
|
20230717,143000,1854152700,58400,58400,58400,58400,1
|
|
20230717,142900,1854094300,58500,58400,58500,58400,21
|
|
20230717,142800,1852867800,58600,58500,58600,58500,20
|
|
20230717,142700,1851697300,58300,58400,58400,58300,100
|
|
20230717,142600,1845864900,58400,58400,58400,58400,21
|
|
20230717,142500,1844638500,58400,58600,58600,58400,2
|
|
20230717,142400,1844521500,58600,58500,58600,58500,87
|
|
20230717,142300,1839423400,58400,58400,58400,58400,1
|
|
20230717,142200,1839365000,58400,58500,58500,58400,1960
|
|
20230717,142100,1724893500,58500,58500,58500,58500,1
|
|
20230717,142000,1724835000,58500,58500,58500,58500,105
|
|
20230717,141900,1718692500,58600,58600,58600,58600,0
|
|
20230717,141800,1718692500,58600,58600,58600,58600,0
|
|
20230717,141700,1718692500,58600,58600,58600,58600,3
|
|
20230717,141600,1718516700,58600,58500,58600,58500,21
|
|
20230717,141500,1717286200,58500,58500,58500,58500,1
|
|
20230717,141400,1717227700,58500,58500,58500,58500,1
|
|
20230717,141300,1717169200,58500,58500,58500,58500,119
|
|
20230717,141200,1710207700,58400,58400,58400,58400,40
|
|
20230717,141100,1707871700,58300,58300,58300,58300,1
|
|
20230717,141000,1707813400,58400,58400,58400,58400,60
|
|
20230717,140900,1704309400,58400,58400,58400,58400,0
|
|
20230717,140800,1704309400,58400,58400,58400,58400,101
|
|
20230717,140700,1698411000,58400,58400,58400,58400,0
|
|
20230717,140600,1698411000,58400,58400,58400,58400,100
|
|
20230717,140500,1692571000,58400,58400,58400,58400,3
|
|
20230717,140400,1692395800,58400,58400,58400,58400,1
|
|
20230717,140300,1692337400,58400,58500,58500,58400,20
|
|
20230717,140200,1691169100,58500,58500,58500,58500,101
|
|
20230717,140100,1685260600,58500,58500,58500,58500,1
|
|
20230717,140000,1685202100,58400,58400,58400,58400,1
|
|
20230717,135900,1685143700,58500,58500,58500,58500,89
|
|
20230717,135800,1679937200,58500,58500,58500,58500,0
|
|
20230717,135700,1679937200,58500,58500,58500,58500,10
|
|
20230717,135600,1679352200,58500,58400,58500,58400,87
|
|
20230717,135500,1674269000,58400,58400,58400,58400,0
|
|
20230717,135400,1674269000,58400,58400,58400,58400,100
|
|
20230717,135300,1668429000,58400,58300,58400,58300,2
|
|
20230717,135200,1668312300,58300,58400,58400,58300,213
|
|
20230717,135100,1655894200,58300,58400,58400,58300,100
|
|
20230717,135000,1650061700,58500,58500,58500,58500,12
|
|
20230717,134900,1649359700,58500,58400,58500,58400,100
|
|
20230717,134800,1643519100,58500,58500,58500,58500,7
|
|
20230717,134700,1643109600,58500,58500,58500,58500,0
|
|
20230717,134600,1643109600,58500,58500,58500,58500,5
|
|
20230717,134500,1642817100,58400,58400,58400,58400,1
|
|
20230717,134400,1642758700,58400,58400,58400,58400,0
|
|
20230717,134300,1642758700,58400,58400,58400,58400,0
|
|
20230717,134200,1642758700,58400,58400,58400,58400,101
|
|
20230717,134100,1636860300,58400,58400,58400,58400,1
|
|
20230717,134000,1636801900,58400,58400,58400,58400,4
|
|
20230717,133900,1636568300,58400,58400,58400,58400,0
|
|
20230717,133800,1636568300,58400,58500,58500,58400,3
|
|
20230717,133700,1636392900,58400,58400,58400,58400,1
|
|
20230717,133600,1636334500,58500,58500,58500,58500,0
|
|
20230717,133500,1636334500,58500,58600,58600,58500,4
|
|
20230717,133400,1636100400,58500,58500,58500,58500,222
|
|
20230717,133300,1623113400,58400,58400,58400,58400,200
|
|
20230717,133200,1611433400,58400,58400,58400,58400,10
|
|
20230717,133100,1610849400,58400,58400,58400,58400,1
|
|
20230717,133000,1610791000,58300,58300,58300,58300,1
|
|
20230717,132900,1610732700,58300,58400,58400,58300,5
|
|
20230717,132800,1610440800,58300,58300,58300,58300,50
|
|
20230717,132700,1607525800,58400,58400,58400,58400,8
|
|
20230717,132600,1607058600,58300,58300,58300,58300,0
|
|
20230717,132500,1607058600,58300,58300,58300,58300,0
|
|
20230717,132400,1607058600,58300,58400,58400,58300,6
|
|
20230717,132300,1606708300,58400,58400,58400,58400,46
|
|
20230717,132200,1604021900,58400,58300,58400,58300,6
|
|
20230717,132100,1603671600,58300,58300,58300,58300,0
|
|
20230717,132000,1603671600,58300,58300,58300,58300,0
|
|
20230717,131900,1603671600,58300,58300,58300,58300,0
|
|
20230717,131800,1603671600,58300,58300,58300,58300,1
|
|
20230717,131700,1603613300,58400,58400,58400,58400,32
|
|
20230717,131600,1601744500,58400,58400,58400,58400,0
|
|
20230717,131500,1601744500,58400,58400,58400,58400,5
|
|
20230717,131400,1601452500,58300,58400,58400,58300,5
|
|
20230717,131300,1601160700,58300,58300,58300,58300,1
|
|
20230717,131200,1601102400,58300,58300,58300,58300,100
|
|
20230717,131100,1595272400,58400,58400,58400,58400,0
|
|
20230717,131000,1595272400,58400,58400,58400,58400,19
|
|
20230717,130900,1594162800,58400,58400,58400,58400,8
|
|
20230717,130800,1593695600,58400,58400,58400,58400,10
|
|
20230717,130700,1593111600,58400,58400,58400,58400,49
|
|
20230717,130600,1590250000,58300,58300,58300,58300,1
|
|
20230717,130500,1590191700,58300,58300,58300,58300,0
|
|
20230717,130400,1590191700,58300,58300,58300,58300,1
|
|
20230717,130300,1590133400,58300,58400,58400,58300,207
|
|
20230717,130200,1578065100,58400,58400,58400,58400,0
|
|
20230717,130100,1578065100,58400,58400,58400,58400,0
|
|
20230717,130000,1578065100,58400,58500,58500,58400,34
|
|
20230717,125900,1576079100,58400,58400,58400,58400,125
|
|
20230717,125800,1568779100,58500,58500,58500,58500,10
|
|
20230717,125700,1568194100,58500,58500,58500,58500,0
|
|
20230717,125600,1568194100,58500,58600,58600,58500,12
|
|
20230717,125500,1567491100,58600,58500,58600,58500,2
|
|
20230717,125400,1567374000,58500,58500,58500,58500,98
|
|
20230717,125300,1561641000,58400,58400,58400,58400,2
|
|
20230717,125200,1561524200,58400,58400,58400,58400,0
|
|
20230717,125100,1561524200,58400,58500,58500,58400,9
|
|
20230717,125000,1560997900,58400,58400,58400,58400,0
|
|
20230717,124900,1560997900,58400,58400,58400,58400,1
|
|
20230717,124800,1560939500,58400,58400,58400,58400,1
|
|
20230717,124700,1560881100,58400,58400,58400,58400,185
|
|
20230717,124600,1550077100,58500,58500,58500,58500,0
|
|
20230717,124500,1550077100,58500,58400,58500,58400,3
|
|
20230717,124400,1549901700,58400,58400,58400,58400,21
|
|
20230717,124300,1548675300,58400,58400,58400,58400,1
|
|
20230717,124200,1548616900,58500,58500,58500,58500,13
|
|
20230717,124100,1547856400,58500,58500,58500,58500,227
|
|
20230717,124000,1534576900,58400,58400,58400,58400,100
|
|
20230717,123900,1528736900,58400,58500,58500,58400,69
|
|
20230717,123800,1524707200,58400,58400,58500,58400,131
|
|
20230717,123700,1517056700,58400,58400,58400,58400,40
|
|
20230717,123600,1514720700,58400,58400,58400,58400,12
|
|
20230717,123500,1514019900,58400,58400,58400,58400,10
|
|
20230717,123400,1513435900,58400,58400,58400,58400,1
|
|
20230717,123300,1513377500,58400,58400,58400,58400,2
|
|
20230717,123200,1513260700,58400,58400,58400,58400,100
|
|
20230717,123100,1507420700,58500,58500,58500,58500,10
|
|
20230717,123000,1506835700,58500,58500,58500,58500,0
|
|
20230717,122900,1506835700,58500,58500,58500,58500,0
|
|
20230717,122800,1506835700,58500,58400,58500,58400,4
|
|
20230717,122700,1506602000,58400,58400,58400,58400,0
|
|
20230717,122600,1506602000,58400,58300,58400,58200,303
|
|
20230717,122500,1488936500,58300,58300,58300,58300,22
|
|
20230717,122400,1487653900,58300,58300,58300,58300,1
|
|
20230717,122300,1487595600,58400,58400,58400,58400,5
|
|
20230717,122200,1487303600,58400,58400,58400,58400,0
|
|
20230717,122100,1487303600,58400,58300,58400,58300,239
|
|
20230717,122000,1473346100,58200,58200,58200,58200,1
|
|
20230717,121900,1473287900,58300,58300,58300,58300,1
|
|
20230717,121800,1473229600,58200,58200,58200,58200,0
|
|
20230717,121700,1473229600,58200,58200,58200,58200,0
|
|
20230717,121600,1473229600,58200,58200,58200,58200,16
|
|
20230717,121500,1472298400,58400,58400,58400,58400,0
|
|
20230717,121400,1472298400,58400,58400,58400,58300,12
|
|
20230717,121300,1471597700,58400,58400,58400,58400,11
|
|
20230717,121200,1470955300,58500,58500,58500,58500,0
|
|
20230717,121100,1470955300,58500,58500,58500,58300,39
|
|
20230717,121000,1468674200,58500,58400,58500,58400,99
|
|
20230717,120900,1462892500,58300,58200,58400,58200,3
|
|
20230717,120800,1462717600,58400,58400,58400,58400,1
|
|
20230717,120700,1462659200,58400,58400,58400,58400,0
|
|
20230717,120600,1462659200,58400,58300,58400,58300,126
|
|
20230717,120500,1455300900,58100,58100,58100,58100,1
|
|
20230717,120400,1455242800,58100,58100,58100,58100,44
|
|
20230717,120300,1452686400,58100,58100,58100,58100,0
|
|
20230717,120200,1452686400,58100,58300,58300,58100,40
|
|
20230717,120100,1450355600,58300,58300,58300,58300,0
|
|
20230717,120000,1450355600,58300,58300,58300,58300,1
|
|
20230717,115900,1450297300,58100,58100,58100,58100,0
|
|
20230717,115800,1450297300,58100,58100,58100,58100,0
|
|
20230717,115700,1450297300,58100,58100,58100,58100,1
|
|
20230717,115600,1450239200,58100,58200,58200,58100,233
|
|
20230717,115500,1436698100,58200,58400,58400,58200,30
|
|
20230717,115400,1434949000,58300,58300,58300,58300,68
|
|
20230717,115300,1430984600,58300,58300,58300,58300,100
|
|
20230717,115200,1425154600,58400,58400,58400,58400,1
|
|
20230717,115100,1425096200,58400,58300,58400,58300,6
|
|
20230717,115000,1424745900,58300,58200,58300,58200,59
|
|
20230717,114900,1421309100,58200,58200,58200,58100,75
|
|
20230717,114800,1416944200,58200,58200,58200,58200,0
|
|
20230717,114700,1416944200,58200,58200,58200,58200,102
|
|
20230717,114600,1411007800,58200,58200,58200,58200,1
|
|
20230717,114500,1410949600,58300,58300,58300,58300,0
|
|
20230717,114400,1410949600,58300,58300,58300,58300,0
|
|
20230717,114300,1410949600,58300,58300,58300,58300,20
|
|
20230717,114200,1409783600,58300,58200,58300,58200,8
|
|
20230717,114100,1409317700,58200,58200,58200,58200,27
|
|
20230717,114000,1407746300,58300,58300,58300,58300,0
|
|
20230717,113900,1407746300,58300,58300,58300,58300,0
|
|
20230717,113800,1407746300,58300,58300,58300,58300,0
|
|
20230717,113700,1407746300,58300,58300,58300,58300,1
|
|
20230717,113600,1407688000,58100,58100,58100,58100,91
|
|
20230717,113500,1402400900,58100,58300,58300,58100,213
|
|
20230717,113400,1390019200,58200,58200,58200,58200,101
|
|
20230717,113300,1384141000,58200,58200,58200,58200,52
|
|
20230717,113200,1381114600,58300,58200,58300,58200,11
|
|
20230717,113100,1380473400,58200,58200,58200,58200,0
|
|
20230717,113000,1380473400,58200,58200,58200,58200,0
|
|
20230717,112900,1380473400,58200,58200,58200,58200,0
|
|
20230717,112800,1380473400,58200,58200,58200,58200,0
|
|
20230717,112700,1380473400,58200,58200,58200,58200,1
|
|
20230717,112600,1380415200,58200,58200,58200,58200,51
|
|
20230717,112500,1377447000,58200,58200,58200,58200,6
|
|
20230717,112400,1377097800,58200,58200,58200,58200,5
|
|
20230717,112300,1376806800,58200,58300,58300,58200,45
|
|
20230717,112200,1374187700,58200,58200,58200,58200,0
|
|
20230717,112100,1374187700,58200,58200,58200,58200,11
|
|
20230717,112000,1373547500,58100,58300,58300,58100,486
|
|
20230717,111900,1345246600,58400,58300,58400,58300,2
|
|
20230717,111800,1345129900,58300,58300,58300,58300,1
|
|
20230717,111700,1345071600,58300,58400,58500,58300,42
|
|
20230717,111600,1342622500,58400,58400,58400,58400,50
|
|
20230717,111500,1339702500,58400,58400,58400,58400,2
|
|
20230717,111400,1339585700,58400,58400,58400,58400,0
|
|
20230717,111300,1339585700,58400,58300,58400,58300,63
|
|
20230717,111200,1335906600,58400,58400,58400,58400,1
|
|
20230717,111100,1335848200,58400,58400,58400,58300,59
|
|
20230717,111000,1332402700,58300,58300,58300,58300,0
|
|
20230717,110900,1332402700,58300,58300,58300,58300,1
|
|
20230717,110800,1332344400,58400,58400,58400,58400,481
|
|
20230717,110700,1304254000,58300,58200,58300,58200,78
|
|
20230717,110600,1299708900,58300,58300,58300,58300,20
|
|
20230717,110500,1298542900,58300,58200,58300,58200,57
|
|
20230717,110400,1295220000,58100,58100,58100,58100,0
|
|
20230717,110300,1295220000,58100,58100,58100,58100,3
|
|
20230717,110200,1295045700,58200,58200,58200,58200,0
|
|
20230717,110100,1295045700,58200,58200,58200,58200,0
|
|
20230717,110000,1295045700,58200,58200,58200,58200,0
|
|
20230717,105900,1295045700,58200,58200,58200,58200,85
|
|
20230717,105800,1290098700,58100,58100,58100,58100,0
|
|
20230717,105700,1290098700,58100,58100,58100,58100,0
|
|
20230717,105600,1290098700,58100,58100,58100,58100,176
|
|
20230717,105500,1279873100,58100,58100,58100,58100,313
|
|
20230717,105400,1261687800,58200,58200,58200,58200,0
|
|
20230717,105300,1261687800,58200,58200,58200,58200,1
|
|
20230717,105200,1261629600,58200,58200,58200,58200,10
|
|
20230717,105100,1261047600,58200,58200,58200,58200,15
|
|
20230717,105000,1260174600,58200,58100,58200,58100,16
|
|
20230717,104900,1259244600,58000,58000,58100,58000,287
|
|
20230717,104800,1242593600,58000,58000,58000,58000,1920
|
|
20230717,104700,1131233600,58100,58100,58100,58100,100
|
|
20230717,104600,1125423600,58100,58100,58200,58000,268
|
|
20230717,104500,1109834900,58100,58100,58100,58100,101
|
|
20230717,104400,1103966800,58100,58100,58200,58100,202
|
|
20230717,104300,1092230500,58100,58200,58200,58100,98
|
|
20230717,104200,1086536200,58100,58200,58200,58100,280
|
|
20230717,104100,1070260200,58200,58200,58200,58200,101
|
|
20230717,104000,1064382000,58200,58200,58200,58100,30
|
|
20230717,103900,1062636100,58200,58200,58200,58200,1
|
|
20230717,103800,1062577900,58200,58200,58200,58200,153
|
|
20230717,103700,1053673300,58000,58200,58200,58000,1887
|
|
20230717,103600,944208600,58300,58200,58300,58200,33
|
|
20230717,103500,942284800,58300,58300,58300,58300,386
|
|
20230717,103400,919781000,58300,58200,58300,58200,162
|
|
20230717,103300,910347100,58200,58200,58200,58200,0
|
|
20230717,103200,910347100,58200,58300,58300,58200,2
|
|
20230717,103100,910230600,58200,58200,58300,58200,51
|
|
20230717,103000,907262300,58200,58300,58300,58200,12
|
|
20230717,102900,906562800,58300,58300,58300,58300,0
|
|
20230717,102800,906562800,58300,58200,58300,58100,142
|
|
20230717,102700,898310500,58300,58300,58300,58100,141
|
|
20230717,102600,890102600,58300,58300,58300,58300,0
|
|
20230717,102500,890102600,58300,58300,58300,58300,30
|
|
20230717,102400,888353600,58300,58300,58300,58300,40
|
|
20230717,102300,886021600,58200,58200,58200,58200,7
|
|
20230717,102200,885614200,58300,58300,58300,58300,1
|
|
20230717,102100,885555900,58300,58200,58300,58200,32
|
|
20230717,102000,883692300,58300,58300,58400,58300,42
|
|
20230717,101900,881240700,58200,58200,58200,58200,48
|
|
20230717,101800,878447100,58200,58300,58300,58200,20
|
|
20230717,101700,877282600,58400,58400,58400,58400,4
|
|
20230717,101600,877049000,58200,58200,58200,58000,250
|
|
20230717,101500,862504700,58000,58000,58000,58000,0
|
|
20230717,101400,862504700,58000,58200,58200,58000,74
|
|
20230717,101300,858211200,58100,58000,58200,58000,123
|
|
20230717,101200,851076000,58000,58300,58300,57900,4596
|
|
20230717,101100,584121500,58300,58400,58400,58300,596
|
|
20230717,101000,549368600,58300,58400,58400,58300,310
|
|
20230717,100900,531293600,58500,58300,58500,58300,2
|
|
20230717,100800,531176800,58300,58400,58400,58300,300
|
|
20230717,100700,513686200,58400,58500,58500,58400,264
|
|
20230717,100600,498266600,58400,58400,58400,58400,0
|
|
20230717,100500,498266600,58400,58500,58500,58400,61
|
|
20230717,100400,494704100,58500,58500,58500,58500,1
|
|
20230717,100300,494645600,58500,58400,58500,58400,16
|
|
20230717,100200,493711100,58400,58400,58400,58400,52
|
|
20230717,100100,490674300,58400,58500,58500,58400,2
|
|
20230717,100000,490557400,58400,58300,58400,58300,12
|
|
20230717,095900,489856900,58500,58400,58500,58400,51
|
|
20230717,095800,486878000,58500,58400,58500,58400,267
|
|
20230717,095700,471285000,58400,58400,58500,58400,12
|
|
20230717,095600,470584100,58500,58600,58600,58500,106
|
|
20230717,095500,464382800,58800,58800,58800,58800,0
|
|
20230717,095400,464382800,58800,58800,58800,58800,0
|
|
20230717,095300,464382800,58800,58500,58800,58500,93
|
|
20230717,095200,458942000,58500,58500,58500,58500,10
|
|
20230717,095100,458357000,58700,58500,58700,58500,137
|
|
20230717,095000,450341500,58500,58600,58600,58500,1330
|
|
20230717,094900,372503700,58600,58600,58600,58600,0
|
|
20230717,094800,372503700,58600,58600,58600,58600,1
|
|
20230717,094700,372445100,58700,58700,58700,58700,0
|
|
20230717,094600,372445100,58700,58700,58700,58700,4
|
|
20230717,094500,372210300,58600,58600,58600,58600,1
|
|
20230717,094400,372151700,58700,58700,58700,58700,190
|
|
20230717,094300,360998700,58700,58800,58800,58700,65
|
|
20230717,094200,357180700,58800,58800,58800,58800,0
|
|
20230717,094100,357180700,58800,58800,58800,58800,10
|
|
20230717,094000,356592700,58800,58800,58800,58800,18
|
|
20230717,093900,355534300,58800,58800,58800,58800,1
|
|
20230717,093800,355475500,58700,58800,58800,58700,338
|
|
20230717,093700,335614900,58900,59000,59000,58900,1008
|
|
20230717,093600,276242900,58900,58900,58900,58900,24
|
|
20230717,093500,274829300,59000,59100,59100,59000,101
|
|
20230717,093400,268870200,59000,59000,59000,59000,304
|
|
20230717,093300,250934200,58700,58700,58700,58700,0
|
|
20230717,093200,250934200,58700,58900,58900,58700,40
|
|
20230717,093100,248583200,58900,58800,58900,58800,135
|
|
20230717,093000,240641700,58800,58800,58800,58800,14
|
|
20230717,092900,239818500,59000,59000,59000,59000,1
|
|
20230717,092800,239759500,59000,59000,59000,59000,3
|
|
20230717,092700,239582500,59000,59000,59000,59000,36
|
|
20230717,092600,237458500,58900,58900,58900,58900,10
|
|
20230717,092500,236869500,59200,59100,59200,59100,30
|
|
20230717,092400,235095800,59100,58700,59100,58700,672
|
|
20230717,092300,195446100,58700,58600,58700,58600,66
|
|
20230717,092200,191574900,58600,58600,58700,58600,115
|
|
20230717,092100,184831900,58600,58700,58700,58600,22
|
|
20230717,092000,183542500,58600,58800,58800,58600,52
|
|
20230717,091900,180491000,58800,58800,58800,58800,0
|
|
20230717,091800,180491000,58800,58800,58800,58800,11
|
|
20230717,091700,179844200,59000,59000,59000,59000,1
|
|
20230717,091600,179785200,58700,58700,58800,58700,152
|
|
20230717,091500,170853000,58700,58700,58700,58700,61
|
|
20230717,091400,167272300,58700,58500,58700,58500,74
|
|
20230717,091300,162942300,58500,58800,58800,58500,264
|
|
20230717,091200,147449200,58800,58800,58800,58800,6
|
|
20230717,091100,147096400,58800,58700,58800,58700,37
|
|
20230717,091000,144924200,58600,58600,58700,58600,245
|
|
20230717,090900,130566500,58700,58800,58800,58700,10
|
|
20230717,090800,129979400,58800,58800,58800,58800,16
|
|
20230717,090700,129038600,58900,59000,59000,58900,566
|
|
20230717,090600,95654400,59100,59100,59100,59100,594
|
|
20230717,090500,60549000,59200,59200,59300,59100,395
|
|
20230717,090400,37181500,59200,59200,59200,59200,42
|
|
20230717,090300,34695100,59100,59400,59400,59100,163
|
|
20230717,090200,25042800,59100,59300,59300,59000,170
|
|
20230717,090100,14991300,59300,59400,59400,59300,57
|
|
20230717,090000,11608700,59300,59100,59400,59100,196
|