585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184200,1556208600,58500,58500,58500,58500,245
|
|
20230718,184100,1556208600,58500,58500,58500,58500,0
|
|
20230718,184000,1556208600,58500,58500,58500,58500,0
|
|
20230718,183900,1556208600,58500,58500,58500,58500,0
|
|
20230718,183800,1556208600,58500,58500,58500,58500,0
|
|
20230718,183700,1556208600,58500,58500,58500,58500,0
|
|
20230718,183600,1556208600,58500,58500,58500,58500,0
|
|
20230718,183500,1556208600,58500,58500,58500,58500,0
|
|
20230718,183400,1556208600,58500,58500,58500,58500,0
|
|
20230718,183300,1556208600,58500,58500,58500,58500,0
|
|
20230718,183200,1556208600,58500,58500,58500,58500,0
|
|
20230718,183100,1556208600,58500,58500,58500,58500,0
|
|
20230718,183000,1556208600,58500,58500,58500,58500,0
|
|
20230718,182900,1556208600,58500,58500,58500,58500,0
|
|
20230718,182800,1556208600,58500,58500,58500,58500,0
|
|
20230718,182700,1556208600,58500,58500,58500,58500,0
|
|
20230718,182600,1556208600,58500,58500,58500,58500,0
|
|
20230718,182500,1556208600,58500,58500,58500,58500,0
|
|
20230718,182400,1556208600,58500,58500,58500,58500,0
|
|
20230718,182300,1556208600,58500,58500,58500,58500,0
|
|
20230718,182200,1556208600,58500,58500,58500,58500,0
|
|
20230718,182100,1556208600,58500,58500,58500,58500,0
|
|
20230718,182000,1556208600,58500,58500,58500,58500,0
|
|
20230718,181900,1556208600,58500,58500,58500,58500,0
|
|
20230718,181800,1556208600,58500,58500,58500,58500,0
|
|
20230718,181700,1556208600,58500,58500,58500,58500,0
|
|
20230718,181600,1556208600,58500,58500,58500,58500,0
|
|
20230718,181500,1556208600,58500,58500,58500,58500,0
|
|
20230718,181400,1556208600,58500,58500,58500,58500,0
|
|
20230718,181300,1556208600,58500,58500,58500,58500,0
|
|
20230718,181200,1556208600,58500,58500,58500,58500,245
|
|
20230718,181100,1556208600,58500,58500,58500,58500,0
|
|
20230718,181000,1556208600,58500,58500,58500,58500,0
|
|
20230718,180900,1556208600,58500,58500,58500,58500,0
|
|
20230718,180800,1556208600,58500,58500,58500,58500,0
|
|
20230718,180700,1556208600,58500,58500,58500,58500,0
|
|
20230718,180600,1556208600,58500,58500,58500,58500,0
|
|
20230718,180500,1556208600,58500,58500,58500,58500,0
|
|
20230718,180400,1556208600,58500,58500,58500,58500,0
|
|
20230718,180300,1556208600,58500,58500,58500,58500,0
|
|
20230718,180200,1556208600,58500,58500,58500,58500,0
|
|
20230718,180100,1556208600,58500,58500,58500,58500,0
|
|
20230718,180000,1556208600,58500,58500,58500,58500,0
|
|
20230718,175900,1556208600,58500,58500,58500,58500,0
|
|
20230718,175800,1556208600,58500,58500,58500,58500,0
|
|
20230718,175700,1556208600,58500,58500,58500,58500,0
|
|
20230718,175600,1556208600,58500,58500,58500,58500,0
|
|
20230718,175500,1556208600,58500,58500,58500,58500,0
|
|
20230718,175400,1556208600,58500,58500,58500,58500,0
|
|
20230718,175300,1556208600,58500,58500,58500,58500,0
|
|
20230718,175200,1556208600,58500,58500,58500,58500,0
|
|
20230718,175100,1556208600,58500,58500,58500,58500,0
|
|
20230718,175000,1556208600,58500,58500,58500,58500,0
|
|
20230718,174900,1556208600,58500,58500,58500,58500,0
|
|
20230718,174800,1556208600,58500,58500,58500,58500,0
|
|
20230718,174700,1556208600,58500,58500,58500,58500,0
|
|
20230718,174600,1556208600,58500,58500,58500,58500,0
|
|
20230718,174500,1556208600,58500,58500,58500,58500,0
|
|
20230718,174400,1556208600,58500,58500,58500,58500,0
|
|
20230718,174300,1556208600,58500,58500,58500,58500,0
|
|
20230718,174200,1556208600,58500,58500,58500,58500,245
|
|
20230718,174100,1556208600,58500,58500,58500,58500,0
|
|
20230718,174000,1556208600,58500,58500,58500,58500,0
|
|
20230718,173900,1556208600,58500,58500,58500,58500,0
|
|
20230718,173800,1556208600,58500,58500,58500,58500,0
|
|
20230718,173700,1556208600,58500,58500,58500,58500,0
|
|
20230718,173600,1556208600,58500,58500,58500,58500,0
|
|
20230718,173500,1556208600,58500,58500,58500,58500,0
|
|
20230718,173400,1556208600,58500,58500,58500,58500,0
|
|
20230718,173300,1556208600,58500,58500,58500,58500,0
|
|
20230718,173200,1556208600,58500,58500,58500,58500,0
|
|
20230718,173100,1556208600,58500,58500,58500,58500,0
|
|
20230718,173000,1556208600,58500,58500,58500,58500,0
|
|
20230718,172900,1556208600,58500,58500,58500,58500,0
|
|
20230718,172800,1556208600,58500,58500,58500,58500,0
|
|
20230718,172700,1556208600,58500,58500,58500,58500,0
|
|
20230718,172600,1556208600,58500,58500,58500,58500,0
|
|
20230718,172500,1556208600,58500,58500,58500,58500,0
|
|
20230718,172400,1556208600,58500,58500,58500,58500,0
|
|
20230718,172300,1556208600,58500,58500,58500,58500,0
|
|
20230718,172200,1556208600,58500,58500,58500,58500,0
|
|
20230718,172100,1556208600,58500,58500,58500,58500,0
|
|
20230718,172000,1556208600,58500,58500,58500,58500,0
|
|
20230718,171900,1556208600,58500,58500,58500,58500,0
|
|
20230718,171800,1556208600,58500,58500,58500,58500,0
|
|
20230718,171700,1556208600,58500,58500,58500,58500,0
|
|
20230718,171600,1556208600,58500,58500,58500,58500,0
|
|
20230718,171500,1556208600,58500,58500,58500,58500,0
|
|
20230718,171400,1556208600,58500,58500,58500,58500,0
|
|
20230718,171300,1556208600,58500,58500,58500,58500,0
|
|
20230718,171200,1556208600,58500,58500,58500,58500,245
|
|
20230718,171100,1556208600,58500,58500,58500,58500,0
|
|
20230718,171000,1556208600,58500,58500,58500,58500,0
|
|
20230718,170900,1556208600,58500,58500,58500,58500,0
|
|
20230718,170800,1556208600,58500,58500,58500,58500,0
|
|
20230718,170700,1556208600,58500,58500,58500,58500,0
|
|
20230718,170600,1556208600,58500,58500,58500,58500,0
|
|
20230718,170500,1556208600,58500,58500,58500,58500,0
|
|
20230718,170400,1556208600,58500,58500,58500,58500,0
|
|
20230718,170300,1556208600,58500,58500,58500,58500,0
|
|
20230718,170200,1556208600,58500,58500,58500,58500,0
|
|
20230718,170100,1556208600,58500,58500,58500,58500,0
|
|
20230718,170000,1556208600,58500,58500,58500,58500,0
|
|
20230718,165900,1556208600,58500,58500,58500,58500,0
|
|
20230718,165800,1556208600,58500,58500,58500,58500,0
|
|
20230718,165700,1556208600,58500,58500,58500,58500,0
|
|
20230718,165600,1556208600,58500,58500,58500,58500,0
|
|
20230718,165500,1556208600,58500,58500,58500,58500,0
|
|
20230718,165400,1556208600,58500,58500,58500,58500,0
|
|
20230718,165300,1556208600,58500,58500,58500,58500,0
|
|
20230718,165200,1556208600,58500,58500,58500,58500,0
|
|
20230718,165100,1556208600,58500,58500,58500,58500,0
|
|
20230718,165000,1556208600,58500,58500,58500,58500,0
|
|
20230718,164900,1556208600,58500,58500,58500,58500,0
|
|
20230718,164800,1556208600,58500,58500,58500,58500,0
|
|
20230718,164700,1556208600,58500,58500,58500,58500,0
|
|
20230718,164600,1556208600,58500,58500,58500,58500,0
|
|
20230718,164500,1556208600,58500,58500,58500,58500,0
|
|
20230718,164400,1556208600,58500,58500,58500,58500,0
|
|
20230718,164300,1556208600,58500,58500,58500,58500,0
|
|
20230718,164200,1556208600,58500,58500,58500,58500,245
|
|
20230718,164100,1556208600,58500,58500,58500,58500,0
|
|
20230718,164000,1556208600,58500,58500,58500,58500,0
|
|
20230718,163900,1556208600,58500,58500,58500,58500,0
|
|
20230718,163800,1556208600,58500,58500,58500,58500,0
|
|
20230718,163700,1556208600,58500,58500,58500,58500,0
|
|
20230718,163600,1556208600,58500,58500,58500,58500,0
|
|
20230718,163500,1556208600,58500,58500,58500,58500,0
|
|
20230718,163400,1556208600,58500,58500,58500,58500,0
|
|
20230718,163300,1556208600,58500,58500,58500,58500,0
|
|
20230718,163200,1556208600,58500,58500,58500,58500,0
|
|
20230718,163100,1556208600,58500,58500,58500,58500,0
|
|
20230718,163000,1556208600,58500,58500,58500,58500,0
|
|
20230718,162900,1556208600,58500,58500,58500,58500,0
|
|
20230718,162800,1556208600,58500,58500,58500,58500,0
|
|
20230718,162700,1556208600,58500,58500,58500,58500,0
|
|
20230718,162600,1556208600,58500,58500,58500,58500,0
|
|
20230718,162500,1556208600,58500,58500,58500,58500,0
|
|
20230718,162400,1556208600,58500,58500,58500,58500,0
|
|
20230718,162300,1556208600,58500,58500,58500,58500,0
|
|
20230718,162200,1556208600,58500,58500,58500,58500,0
|
|
20230718,162100,1556208600,58500,58500,58500,58500,0
|
|
20230718,162000,1556208600,58500,58500,58500,58500,0
|
|
20230718,161900,1556208600,58500,58500,58500,58500,0
|
|
20230718,161800,1556208600,58500,58500,58500,58500,0
|
|
20230718,161700,1556208600,58500,58500,58500,58500,0
|
|
20230718,161600,1556208600,58500,58500,58500,58500,0
|
|
20230718,161500,1556208600,58500,58500,58500,58500,0
|
|
20230718,161400,1556208600,58500,58500,58500,58500,0
|
|
20230718,161300,1556208600,58500,58500,58500,58500,0
|
|
20230718,161200,1556208600,58500,58500,58500,58500,245
|
|
20230718,161100,1556208600,58500,58500,58500,58500,0
|
|
20230718,161000,1556208600,58500,58500,58500,58500,0
|
|
20230718,160900,1556208600,58500,58500,58500,58500,0
|
|
20230718,160800,1556208600,58500,58500,58500,58500,0
|
|
20230718,160700,1556208600,58500,58500,58500,58500,0
|
|
20230718,160600,1556208600,58500,58500,58500,58500,0
|
|
20230718,160500,1556208600,58500,58500,58500,58500,0
|
|
20230718,160400,1556208600,58500,58500,58500,58500,0
|
|
20230718,160300,1556208600,58500,58500,58500,58500,0
|
|
20230718,160200,1556208600,58500,58500,58500,58500,0
|
|
20230718,160100,1556208600,58500,58500,58500,58500,0
|
|
20230718,160000,1556208600,58500,58500,58500,58500,0
|
|
20230718,155900,1556208600,58500,58500,58500,58500,0
|
|
20230718,155800,1556208600,58500,58500,58500,58500,0
|
|
20230718,155700,1556208600,58500,58500,58500,58500,0
|
|
20230718,155600,1556208600,58500,58500,58500,58500,0
|
|
20230718,155500,1556208600,58500,58500,58500,58500,0
|
|
20230718,155400,1556208600,58500,58500,58500,58500,0
|
|
20230718,155300,1556208600,58500,58500,58500,58500,0
|
|
20230718,155200,1556208600,58500,58500,58500,58500,0
|
|
20230718,155100,1556208600,58500,58500,58500,58500,0
|
|
20230718,155000,1556208600,58500,58500,58500,58500,0
|
|
20230718,154900,1556208600,58500,58500,58500,58500,0
|
|
20230718,154800,1556208600,58500,58500,58500,58500,0
|
|
20230718,154700,1556208600,58500,58500,58500,58500,0
|
|
20230718,154600,1556208600,58500,58500,58500,58500,0
|
|
20230718,154500,1556208600,58500,58500,58500,58500,0
|
|
20230718,154400,1556208600,58500,58500,58500,58500,0
|
|
20230718,154300,1556208600,58500,58500,58500,58500,0
|
|
20230718,154200,1556208600,58500,58500,58500,58500,245
|
|
20230718,154100,1556208600,58500,58500,58500,58500,0
|
|
20230718,154000,1556208600,58500,58500,58500,58500,0
|
|
20230718,153900,1556208600,58500,58500,58500,58500,0
|
|
20230718,153800,1556208600,58500,58500,58500,58500,0
|
|
20230718,153700,1556208600,58500,58500,58500,58500,0
|
|
20230718,153600,1556208600,58500,58500,58500,58500,0
|
|
20230718,153500,1556208600,58500,58500,58500,58500,0
|
|
20230718,153400,1556208600,58500,58500,58500,58500,0
|
|
20230718,153300,1556208600,58500,58500,58500,58500,0
|
|
20230718,153200,1556208600,58500,58500,58500,58500,0
|
|
20230718,153100,1556208600,58500,58500,58500,58500,0
|
|
20230718,153000,1556208600,58500,58500,58500,58500,245
|
|
20230718,152900,1541876100,58400,58400,58400,58400,0
|
|
20230718,152800,1541876100,58400,58400,58400,58400,0
|
|
20230718,152700,1541876100,58400,58400,58400,58400,0
|
|
20230718,152600,1541876100,58400,58400,58400,58400,0
|
|
20230718,152500,1541876100,58400,58400,58400,58400,0
|
|
20230718,152400,1541876100,58400,58400,58400,58400,0
|
|
20230718,152300,1541876100,58400,58400,58400,58400,0
|
|
20230718,152200,1541876100,58400,58400,58400,58400,0
|
|
20230718,152100,1541876100,58400,58400,58400,58400,0
|
|
20230718,152000,1541876100,58400,58400,58400,58400,0
|
|
20230718,151900,1541876100,58400,58300,58400,58300,12
|
|
20230718,151800,1541176300,58300,58300,58300,58300,0
|
|
20230718,151700,1541176300,58300,58300,58300,58300,0
|
|
20230718,151600,1541176300,58300,58400,58400,58300,290
|
|
20230718,151500,1524262800,58500,58500,58500,58500,0
|
|
20230718,151400,1524262800,58500,58500,58500,58500,13
|
|
20230718,151300,1523502300,58400,58400,58400,58400,317
|
|
20230718,151200,1504989500,58300,58300,58300,58300,105
|
|
20230718,151100,1498868000,58400,58400,58500,58400,4
|
|
20230718,151000,1498634300,58400,58400,58400,58400,5
|
|
20230718,150900,1498342300,58400,58400,58500,58400,27
|
|
20230718,150800,1496765300,58400,58400,58400,58400,51
|
|
20230718,150700,1493786900,58400,58400,58400,58400,7
|
|
20230718,150600,1493378100,58400,58400,58400,58400,4
|
|
20230718,150500,1493144500,58400,58400,58400,58400,1
|
|
20230718,150400,1493086100,58500,58400,58500,58400,2
|
|
20230718,150300,1492969200,58400,58400,58400,58400,2
|
|
20230718,150200,1492852400,58500,58500,58500,58500,0
|
|
20230718,150100,1492852400,58500,58500,58500,58500,0
|
|
20230718,150000,1492852400,58500,58500,58500,58500,0
|
|
20230718,145900,1492852400,58500,58400,58500,58400,16
|
|
20230718,145800,1491917900,58500,58500,58500,58500,4
|
|
20230718,145700,1491683900,58500,58500,58500,58500,6
|
|
20230718,145600,1491332900,58500,58500,58500,58500,7
|
|
20230718,145500,1490923400,58500,58500,58500,58500,0
|
|
20230718,145400,1490923400,58500,58500,58500,58500,0
|
|
20230718,145300,1490923400,58500,58500,58500,58500,2
|
|
20230718,145200,1490806400,58600,58500,58600,58500,7
|
|
20230718,145100,1490396700,58600,58600,58600,58600,1
|
|
20230718,145000,1490338100,58300,58300,58300,58300,15
|
|
20230718,144900,1489463600,58300,58400,58400,58300,631
|
|
20230718,144800,1452631200,58400,58400,58400,58400,18
|
|
20230718,144700,1451580000,58400,58400,58400,58400,0
|
|
20230718,144600,1451580000,58400,58400,58400,58400,33
|
|
20230718,144500,1449652800,58400,58400,58400,58400,0
|
|
20230718,144400,1449652800,58400,58400,58400,58400,65
|
|
20230718,144300,1445856800,58500,58500,58500,58500,0
|
|
20230718,144200,1445856800,58500,58500,58500,58500,0
|
|
20230718,144100,1445856800,58500,58600,58600,58500,84
|
|
20230718,144000,1440936300,58600,58600,58600,58600,181
|
|
20230718,143900,1430329700,58300,58300,58300,58300,0
|
|
20230718,143800,1430329700,58300,58600,58600,58300,61
|
|
20230718,143700,1426768700,58400,58400,58400,58400,0
|
|
20230718,143600,1426768700,58400,58400,58400,58400,10
|
|
20230718,143500,1426184700,58400,58400,58400,58400,0
|
|
20230718,143400,1426184700,58400,58400,58400,58400,0
|
|
20230718,143300,1426184700,58400,58400,58400,58400,0
|
|
20230718,143200,1426184700,58400,58400,58400,58400,209
|
|
20230718,143100,1413979100,58400,58400,58400,58400,30
|
|
20230718,143000,1412227100,58400,58400,58400,58400,20
|
|
20230718,142900,1411059100,58300,58300,58300,58300,0
|
|
20230718,142800,1411059100,58300,58300,58300,58300,0
|
|
20230718,142700,1411059100,58300,58300,58300,58300,0
|
|
20230718,142600,1411059100,58300,58300,58300,58300,10
|
|
20230718,142500,1410476100,58300,58300,58300,58300,0
|
|
20230718,142400,1410476100,58300,58300,58300,58300,0
|
|
20230718,142300,1410476100,58300,58300,58300,58300,0
|
|
20230718,142200,1410476100,58300,58300,58300,58300,0
|
|
20230718,142100,1410476100,58300,58300,58300,58300,8
|
|
20230718,142000,1410009700,58300,58300,58300,58300,0
|
|
20230718,141900,1410009700,58300,58400,58400,58300,30
|
|
20230718,141800,1408258300,58400,58400,58400,58400,5
|
|
20230718,141700,1407966300,58500,58500,58500,58500,48
|
|
20230718,141600,1405158300,58500,58500,58500,58500,86
|
|
20230718,141500,1400127300,58500,58500,58500,58500,11
|
|
20230718,141400,1399483800,58500,58500,58500,58500,0
|
|
20230718,141300,1399483800,58500,58500,58500,58500,0
|
|
20230718,141200,1399483800,58500,58500,58500,58500,0
|
|
20230718,141100,1399483800,58500,58500,58500,58500,0
|
|
20230718,141000,1399483800,58500,58500,58500,58500,1
|
|
20230718,140900,1399425300,58500,58500,58500,58500,12
|
|
20230718,140800,1398723300,58500,58500,58500,58500,17
|
|
20230718,140700,1397728800,58500,58500,58500,58500,37
|
|
20230718,140600,1395564300,58500,58500,58500,58500,20
|
|
20230718,140500,1394394300,58400,58400,58400,58400,20
|
|
20230718,140400,1393226300,58400,58400,58400,58400,23
|
|
20230718,140300,1391883100,58200,58200,58200,58200,0
|
|
20230718,140200,1391883100,58200,58200,58200,58200,0
|
|
20230718,140100,1391883100,58200,58200,58200,58200,0
|
|
20230718,140000,1391883100,58200,58500,58500,58200,186
|
|
20230718,135900,1381030800,58400,58400,58400,58400,0
|
|
20230718,135800,1381030800,58400,58400,58400,58400,1
|
|
20230718,135700,1380972400,58400,58400,58400,58400,0
|
|
20230718,135600,1380972400,58400,58400,58400,58400,40
|
|
20230718,135500,1378636400,58300,58300,58300,58300,0
|
|
20230718,135400,1378636400,58300,58300,58300,58300,106
|
|
20230718,135300,1372456600,58300,58300,58300,58300,9
|
|
20230718,135200,1371931900,58300,58300,58300,58300,5
|
|
20230718,135100,1371640400,58300,58300,58300,58300,9
|
|
20230718,135000,1371115700,58300,58300,58300,58300,8
|
|
20230718,134900,1370649300,58300,58300,58300,58300,9
|
|
20230718,134800,1370124600,58300,58300,58300,58300,12
|
|
20230718,134700,1369425000,58300,58200,58300,58200,73
|
|
20230718,134600,1365170600,58200,58200,58200,58200,0
|
|
20230718,134500,1365170600,58200,58200,58200,58200,3
|
|
20230718,134400,1364996000,58200,58200,58200,58200,45
|
|
20230718,134300,1362377000,58200,58200,58200,58200,0
|
|
20230718,134200,1362377000,58200,58200,58200,58200,0
|
|
20230718,134100,1362377000,58200,58200,58200,58200,0
|
|
20230718,134000,1362377000,58200,58300,58300,58200,130
|
|
20230718,133900,1354809000,58300,58300,58300,58300,24
|
|
20230718,133800,1353409800,58300,58300,58300,58300,0
|
|
20230718,133700,1353409800,58300,58300,58300,58300,47
|
|
20230718,133600,1350669700,58300,58300,58300,58300,52
|
|
20230718,133500,1347638100,58300,58300,58300,58300,4
|
|
20230718,133400,1347404900,58200,58200,58200,58200,0
|
|
20230718,133300,1347404900,58200,58200,58200,58200,0
|
|
20230718,133200,1347404900,58200,58200,58200,58200,0
|
|
20230718,133100,1347404900,58200,58200,58200,58200,101
|
|
20230718,133000,1341526700,58200,58200,58200,58200,0
|
|
20230718,132900,1341526700,58200,58200,58200,58200,0
|
|
20230718,132800,1341526700,58200,58200,58200,58200,0
|
|
20230718,132700,1341526700,58200,58200,58200,58200,0
|
|
20230718,132600,1341526700,58200,58200,58200,58200,0
|
|
20230718,132500,1341526700,58200,58200,58200,58200,0
|
|
20230718,132400,1341526700,58200,58300,58300,58200,278
|
|
20230718,132300,1325342000,58300,58400,58400,58300,203
|
|
20230718,132200,1313506700,58400,58400,58400,58300,43
|
|
20230718,132100,1310997900,58400,58400,58400,58400,42
|
|
20230718,132000,1308545100,58400,58400,58400,58400,44
|
|
20230718,131900,1305975500,58400,58400,58400,58400,49
|
|
20230718,131800,1303113900,58400,58400,58400,58400,229
|
|
20230718,131700,1289740300,58500,58500,58500,58500,396
|
|
20230718,131600,1266574300,58500,58500,58500,58500,0
|
|
20230718,131500,1266574300,58500,58500,58500,58500,2
|
|
20230718,131400,1266457300,58500,58500,58500,58500,0
|
|
20230718,131300,1266457300,58500,58500,58500,58500,0
|
|
20230718,131200,1266457300,58500,58500,58500,58500,37
|
|
20230718,131100,1264292800,58500,58500,58500,58500,0
|
|
20230718,131000,1264292800,58500,58500,58500,58500,1
|
|
20230718,130900,1264234300,58500,58500,58500,58500,0
|
|
20230718,130800,1264234300,58500,58500,58500,58500,2
|
|
20230718,130700,1264117300,58500,58500,58500,58500,0
|
|
20230718,130600,1264117300,58500,58500,58500,58500,0
|
|
20230718,130500,1264117300,58500,58500,58500,58500,0
|
|
20230718,130400,1264117300,58500,58500,58500,58500,0
|
|
20230718,130300,1264117300,58500,58800,58900,58500,513
|
|
20230718,130200,1233994600,58800,58800,58800,58800,20
|
|
20230718,130100,1232818600,58800,58800,58800,58800,2
|
|
20230718,130000,1232701000,58800,58800,58800,58800,36
|
|
20230718,125900,1230584200,58800,58800,58800,58800,5
|
|
20230718,125800,1230290200,58800,58800,58800,58800,4
|
|
20230718,125700,1230055000,58800,58800,58800,58800,43
|
|
20230718,125600,1227526600,58800,58800,58800,58800,8
|
|
20230718,125500,1227056200,58800,58800,58800,58800,6
|
|
20230718,125400,1226703400,58800,58800,58800,58800,8
|
|
20230718,125300,1226233000,58800,58800,58800,58800,9
|
|
20230718,125200,1225703800,58800,58800,58800,58800,17
|
|
20230718,125100,1224704200,58800,58800,58800,58800,4
|
|
20230718,125000,1224469000,58700,58800,58800,58700,17
|
|
20230718,124900,1223470500,58800,58800,58800,58800,3
|
|
20230718,124800,1223294100,58800,58800,58800,58800,34
|
|
20230718,124700,1221294900,58800,58900,58900,58800,50
|
|
20230718,124600,1218351900,58800,58800,58800,58800,75
|
|
20230718,124500,1213941900,58500,58500,58500,58500,0
|
|
20230718,124400,1213941900,58500,58500,58500,58500,0
|
|
20230718,124300,1213941900,58500,58500,58500,58500,17
|
|
20230718,124200,1212947400,58500,58500,58500,58500,0
|
|
20230718,124100,1212947400,58500,58900,58900,58500,76
|
|
20230718,124000,1208475800,58900,58800,58900,58800,76
|
|
20230718,123900,1203999500,58800,58800,58800,58800,0
|
|
20230718,123800,1203999500,58800,58700,58800,58700,204
|
|
20230718,123700,1192004900,58500,58500,58500,58500,0
|
|
20230718,123600,1192004900,58500,58500,58500,58500,0
|
|
20230718,123500,1192004900,58500,58500,58500,58500,0
|
|
20230718,123400,1192004900,58500,58500,58500,58500,0
|
|
20230718,123300,1192004900,58500,58500,58500,58500,0
|
|
20230718,123200,1192004900,58500,58500,58500,58500,0
|
|
20230718,123100,1192004900,58500,58500,58500,58500,0
|
|
20230718,123000,1192004900,58500,58500,58500,58500,0
|
|
20230718,122900,1192004900,58500,58500,58500,58500,0
|
|
20230718,122800,1192004900,58500,58700,58700,58500,176
|
|
20230718,122700,1181704100,58700,58700,58700,58700,0
|
|
20230718,122600,1181704100,58700,58700,58700,58700,106
|
|
20230718,122500,1175481900,58700,58700,58700,58700,0
|
|
20230718,122400,1175481900,58700,58800,58800,58700,9
|
|
20230718,122300,1174953400,58800,58700,58800,58700,56
|
|
20230718,122200,1171661100,58600,58600,58600,58600,25
|
|
20230718,122100,1170196100,58500,58500,58500,58500,0
|
|
20230718,122000,1170196100,58500,58500,58500,58500,0
|
|
20230718,121900,1170196100,58500,58500,58500,58500,3
|
|
20230718,121800,1170020600,58500,58500,58500,58500,0
|
|
20230718,121700,1170020600,58500,58500,58500,58500,0
|
|
20230718,121600,1170020600,58500,58500,58500,58500,30
|
|
20230718,121500,1168265600,58500,58500,58500,58500,3
|
|
20230718,121400,1168090100,58600,58600,58600,58600,199
|
|
20230718,121300,1156428700,58600,58600,58600,58600,0
|
|
20230718,121200,1156428700,58600,58700,58700,58600,67
|
|
20230718,121100,1152501000,58700,58700,58700,58700,2
|
|
20230718,121000,1152383600,58700,58700,58700,58700,22
|
|
20230718,120900,1151092200,58700,58700,58700,58700,57
|
|
20230718,120800,1147746300,58700,58700,58700,58700,5
|
|
20230718,120700,1147452800,58700,58700,58700,58700,3
|
|
20230718,120600,1147276700,58700,58700,58800,58700,68
|
|
20230718,120500,1143284000,58700,58600,58700,58600,75
|
|
20230718,120400,1138883500,58800,58800,58800,58800,8
|
|
20230718,120300,1138413100,58800,58800,58800,58800,8
|
|
20230718,120200,1137942700,58800,58800,58800,58800,6
|
|
20230718,120100,1137589900,58800,58800,58800,58800,5
|
|
20230718,120000,1137295900,58800,58800,58800,58800,26
|
|
20230718,115900,1135767100,58800,58800,58800,58800,17
|
|
20230718,115800,1134767500,58800,58800,58800,58800,4
|
|
20230718,115700,1134532300,58800,58800,58800,58800,33
|
|
20230718,115600,1132591900,58800,58800,58800,58800,98
|
|
20230718,115500,1126829500,58700,58800,58800,58700,11
|
|
20230718,115400,1126183700,58700,58800,58900,58700,20
|
|
20230718,115300,1125008200,58800,58800,58800,58800,69
|
|
20230718,115200,1120951000,58700,58600,58700,58600,27
|
|
20230718,115100,1119366300,58600,58600,58600,58600,14
|
|
20230718,115000,1118545900,58600,58600,58600,58600,23
|
|
20230718,114900,1117198100,58500,58400,58500,58200,1888
|
|
20230718,114800,1006943000,58400,58400,58400,58400,6
|
|
20230718,114700,1006592600,58400,58400,58400,58400,8
|
|
20230718,114600,1006125400,58400,58400,58400,58400,9
|
|
20230718,114500,1005599800,58400,58400,58400,58400,5
|
|
20230718,114400,1005307800,58400,58400,58400,58400,46
|
|
20230718,114300,1002621400,58200,58200,58200,58200,0
|
|
20230718,114200,1002621400,58200,58200,58200,58200,50
|
|
20230718,114100,999711400,58200,58200,58200,58200,0
|
|
20230718,114000,999711400,58200,58200,58200,58200,0
|
|
20230718,113900,999711400,58200,58300,58400,58200,2790
|
|
20230718,113800,836836500,58300,58300,58300,58300,8
|
|
20230718,113700,836370100,58300,58300,58300,58300,87
|
|
20230718,113600,831298000,58300,58300,58300,58300,5
|
|
20230718,113500,831006500,58300,58300,58300,58300,14
|
|
20230718,113400,830190300,58300,58300,58300,58300,43
|
|
20230718,113300,827683400,58300,58200,58300,58200,487
|
|
20230718,113200,799337800,58200,58200,58200,58200,0
|
|
20230718,113100,799337800,58200,58200,58200,58200,95
|
|
20230718,113000,793808800,58200,58100,58200,58100,110
|
|
20230718,112900,787406900,58000,58000,58000,58000,0
|
|
20230718,112800,787406900,58000,58100,58100,58000,20
|
|
20230718,112700,786246100,58200,58200,58200,58200,29
|
|
20230718,112600,784558300,58200,58200,58200,58200,8
|
|
20230718,112500,784092700,58200,58200,58200,58200,7
|
|
20230718,112400,783685300,58200,58100,58200,58100,20
|
|
20230718,112300,782521500,58000,58000,58000,58000,15
|
|
20230718,112200,781651500,58000,58100,58100,58000,68
|
|
20230718,112100,777706700,58200,58200,58200,58200,15
|
|
20230718,112000,776833700,58200,58200,58200,58200,27
|
|
20230718,111900,775262300,58100,58100,58100,58100,34
|
|
20230718,111800,773286900,58100,58200,58200,58100,87
|
|
20230718,111700,768230200,58200,58200,58200,58200,2
|
|
20230718,111600,768113800,58200,58100,58200,58100,39
|
|
20230718,111500,765844700,58100,58100,58100,58100,3
|
|
20230718,111400,765670400,58100,58100,58100,58100,65
|
|
20230718,111300,761893900,58100,58100,58100,58100,26
|
|
20230718,111200,760383300,58000,58000,58000,58000,4
|
|
20230718,111100,760151300,58000,58100,58100,57900,419
|
|
20230718,111000,735842000,58100,58100,58100,58100,0
|
|
20230718,110900,735842000,58100,58100,58100,58100,0
|
|
20230718,110800,735842000,58100,58100,58100,58100,0
|
|
20230718,110700,735842000,58100,58100,58100,58100,36
|
|
20230718,110600,733750400,58100,58100,58100,58000,123
|
|
20230718,110500,726614200,58100,58400,58400,58000,1919
|
|
20230718,110400,615162000,58400,58400,58400,58400,0
|
|
20230718,110300,615162000,58400,58400,58400,58400,0
|
|
20230718,110200,615162000,58400,58400,58400,58400,0
|
|
20230718,110100,615162000,58400,58400,58400,58400,0
|
|
20230718,110000,615162000,58400,58400,58400,58400,8
|
|
20230718,105900,614694800,58400,58400,58400,58400,5
|
|
20230718,105800,614402800,58400,58400,58400,58400,0
|
|
20230718,105700,614402800,58400,58600,58600,58400,414
|
|
20230718,105600,590215700,58600,58500,58600,58500,68
|
|
20230718,105500,586235700,58400,58500,58500,58400,72
|
|
20230718,105400,582024700,58500,58500,58500,58500,40
|
|
20230718,105300,579684700,58500,58500,58500,58500,10
|
|
20230718,105200,579099700,58500,58500,58500,58500,128
|
|
20230718,105100,571611700,58500,58500,58500,58500,1
|
|
20230718,105000,571553200,58500,58600,58600,58500,113
|
|
20230718,104900,564941700,58600,58600,58600,58600,0
|
|
20230718,104800,564941700,58600,58700,58700,58600,28
|
|
20230718,104700,563300700,58700,58700,58700,58700,6
|
|
20230718,104600,562948500,58700,58700,58700,58700,8
|
|
20230718,104500,562478900,58700,58700,58700,58700,9
|
|
20230718,104400,561950600,58700,58700,58700,58700,3
|
|
20230718,104300,561774500,58700,58700,58700,58700,73
|
|
20230718,104200,557489400,58700,58700,58700,58700,0
|
|
20230718,104100,557489400,58700,58700,58700,58700,6
|
|
20230718,104000,557137200,58700,58700,58700,58700,5
|
|
20230718,103900,556843700,58700,58700,58700,58700,19
|
|
20230718,103800,555728400,58700,58700,58700,58700,0
|
|
20230718,103700,555728400,58700,58700,58700,58700,5
|
|
20230718,103600,555434900,58700,58700,58700,58700,4
|
|
20230718,103500,555200100,58700,58500,58700,58500,17
|
|
20230718,103400,554202400,58500,58500,58500,58500,99
|
|
20230718,103300,548410900,58500,58500,58500,58500,72
|
|
20230718,103200,544198900,58500,58500,58500,58500,200
|
|
20230718,103100,532498900,58600,58600,58600,58600,341
|
|
20230718,103000,512516300,58600,58600,58600,58600,0
|
|
20230718,102900,512516300,58600,58600,58600,58600,10
|
|
20230718,102800,511930300,58600,58600,58600,58600,0
|
|
20230718,102700,511930300,58600,58600,58600,58600,0
|
|
20230718,102600,511930300,58600,58600,58600,58600,0
|
|
20230718,102500,511930300,58600,58600,58600,58600,47
|
|
20230718,102400,509176100,58600,58600,58600,58600,0
|
|
20230718,102300,509176100,58600,58600,58600,58600,100
|
|
20230718,102200,503316100,58600,58600,58600,58600,1
|
|
20230718,102100,503257500,58500,58500,58500,58500,0
|
|
20230718,102000,503257500,58500,58600,58600,58500,203
|
|
20230718,101900,491362000,58600,58600,58600,58600,0
|
|
20230718,101800,491362000,58600,58600,58600,58600,41
|
|
20230718,101700,488959400,58600,58600,58600,58600,98
|
|
20230718,101600,483216600,58600,58600,58600,58600,10
|
|
20230718,101500,482630600,58600,58600,58600,58600,3
|
|
20230718,101400,482454800,58500,58700,58700,58500,123
|
|
20230718,101300,475246300,58700,58700,58700,58700,100
|
|
20230718,101200,469376300,58800,59000,59000,58800,34
|
|
20230718,101100,467375900,59000,59000,59000,58900,18
|
|
20230718,101000,466314000,59000,59000,59000,59000,11
|
|
20230718,100900,465665000,59000,59000,59000,59000,6
|
|
20230718,100800,465311000,58700,58800,58800,58700,14
|
|
20230718,100700,464488700,58700,58900,58900,58700,715
|
|
20230718,100600,422516100,58800,58800,58800,58800,286
|
|
20230718,100500,405699300,58800,58800,58800,58800,45
|
|
20230718,100400,403053300,58800,58800,58800,58800,233
|
|
20230718,100300,389352900,58800,58800,58800,58800,0
|
|
20230718,100200,389352900,58800,58800,58800,58800,38
|
|
20230718,100100,387118500,58800,58800,58800,58800,30
|
|
20230718,100000,385354500,58800,58800,58800,58800,10
|
|
20230718,095900,384766500,58800,58800,58800,58800,15
|
|
20230718,095800,383884500,58900,58900,58900,58900,39
|
|
20230718,095700,381587400,58800,59000,59000,58800,66
|
|
20230718,095600,377698700,59000,59000,59100,59000,79
|
|
20230718,095500,373033700,59000,59000,59000,59000,1
|
|
20230718,095400,372974700,59000,59000,59000,59000,16
|
|
20230718,095300,372030700,58900,58900,58900,58900,14
|
|
20230718,095200,371206100,58800,58800,58800,58800,2
|
|
20230718,095100,371088500,58700,58700,58700,58700,0
|
|
20230718,095000,371088500,58700,58800,58800,58700,31
|
|
20230718,094900,369266300,58800,58800,58800,58800,40
|
|
20230718,094800,366914300,58900,58900,58900,58900,48
|
|
20230718,094700,364087100,58900,58900,58900,58900,210
|
|
20230718,094600,351718100,58900,58900,58900,58900,0
|
|
20230718,094500,351718100,58900,58900,58900,58900,0
|
|
20230718,094400,351718100,58900,58900,58900,58900,10
|
|
20230718,094300,351129100,58900,58900,58900,58900,5
|
|
20230718,094200,350834600,58900,58900,58900,58900,21
|
|
20230718,094100,349597700,59100,59100,59100,59100,6
|
|
20230718,094000,349243100,59100,59200,59200,59100,6
|
|
20230718,093900,348888200,59200,59000,59200,59000,36
|
|
20230718,093800,346758000,58800,58800,58800,58800,36
|
|
20230718,093700,344641200,58800,58800,58800,58800,109
|
|
20230718,093600,338232000,58800,58800,58800,58800,20
|
|
20230718,093500,337056000,59000,58900,59000,58900,126
|
|
20230718,093400,329633600,59000,59000,59000,59000,18
|
|
20230718,093300,328571600,59000,59100,59100,59000,103
|
|
20230718,093200,322494300,59100,59100,59100,59100,85
|
|
20230718,093100,317470800,59100,59300,59300,59100,103
|
|
20230718,093000,311379300,59300,59100,59300,59100,65
|
|
20230718,092900,307533000,59100,59200,59200,59100,19
|
|
20230718,092800,306409800,59200,59000,59200,59000,119
|
|
20230718,092700,299368900,59100,59200,59200,59100,244
|
|
20230718,092600,284947500,59200,59200,59200,59200,16
|
|
20230718,092500,284000300,59200,59200,59200,59200,5
|
|
20230718,092400,283704300,59200,59200,59200,59200,105
|
|
20230718,092300,277488300,59200,59200,59200,59200,110
|
|
20230718,092200,270976300,59200,59100,59200,59100,108
|
|
20230718,092100,264582800,59200,59200,59300,59200,62
|
|
20230718,092000,260912300,59200,59200,59300,59200,223
|
|
20230718,091900,247710500,59300,59400,59400,59300,235
|
|
20230718,091800,233773500,59400,59400,59500,59300,17
|
|
20230718,091700,232764100,59300,59200,59300,59200,191
|
|
20230718,091600,221447900,59300,59500,59500,59300,275
|
|
20230718,091500,205108500,59500,59500,59500,59300,201
|
|
20230718,091400,193162400,59600,59500,59700,59500,44
|
|
20230718,091300,190542700,59500,59600,59700,59400,201
|
|
20230718,091200,178565700,59600,59700,59700,59600,31
|
|
20230718,091100,176716200,59700,59000,59700,59000,446
|
|
20230718,091000,150238400,59000,59100,59100,59000,143
|
|
20230718,090900,141799300,59100,59100,59100,59100,85
|
|
20230718,090800,136775800,59100,59200,59300,59100,141
|
|
20230718,090700,128419500,59300,59000,59400,59000,1395
|
|
20230718,090600,46016100,58900,58800,58900,58800,218
|
|
20230718,090500,33181900,58700,58700,58700,58700,20
|
|
20230718,090400,32007900,58700,58700,58800,58700,165
|
|
20230718,090300,22316500,58700,58800,58800,58700,24
|
|
20230718,090200,20906100,58800,58900,58900,58800,106
|
|
20230718,090100,14672300,58900,59000,59000,58900,56
|
|
20230718,090000,11372600,59000,58800,59000,58800,193
|