655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195200,2442029700,83500,83500,83500,83500,908
|
|
20230818,195100,2442029700,83500,83500,83500,83500,0
|
|
20230818,195000,2442029700,83500,83500,83500,83500,0
|
|
20230818,194900,2442029700,83500,83500,83500,83500,0
|
|
20230818,194800,2442029700,83500,83500,83500,83500,0
|
|
20230818,194700,2442029700,83500,83500,83500,83500,0
|
|
20230818,194600,2442029700,83500,83500,83500,83500,0
|
|
20230818,194500,2442029700,83500,83500,83500,83500,0
|
|
20230818,194400,2442029700,83500,83500,83500,83500,0
|
|
20230818,194300,2442029700,83500,83500,83500,83500,0
|
|
20230818,194200,2442029700,83500,83500,83500,83500,0
|
|
20230818,194100,2442029700,83500,83500,83500,83500,0
|
|
20230818,194000,2442029700,83500,83500,83500,83500,0
|
|
20230818,193900,2442029700,83500,83500,83500,83500,0
|
|
20230818,193800,2442029700,83500,83500,83500,83500,0
|
|
20230818,193700,2442029700,83500,83500,83500,83500,0
|
|
20230818,193600,2442029700,83500,83500,83500,83500,0
|
|
20230818,193500,2442029700,83500,83500,83500,83500,0
|
|
20230818,193400,2442029700,83500,83500,83500,83500,0
|
|
20230818,193300,2442029700,83500,83500,83500,83500,0
|
|
20230818,193200,2442029700,83500,83500,83500,83500,0
|
|
20230818,193100,2442029700,83500,83500,83500,83500,0
|
|
20230818,193000,2442029700,83500,83500,83500,83500,0
|
|
20230818,192900,2442029700,83500,83500,83500,83500,0
|
|
20230818,192800,2442029700,83500,83500,83500,83500,0
|
|
20230818,192700,2442029700,83500,83500,83500,83500,0
|
|
20230818,192600,2442029700,83500,83500,83500,83500,0
|
|
20230818,192500,2442029700,83500,83500,83500,83500,0
|
|
20230818,192400,2442029700,83500,83500,83500,83500,0
|
|
20230818,192300,2442029700,83500,83500,83500,83500,0
|
|
20230818,192200,2442029700,83500,83500,83500,83500,908
|
|
20230818,192100,2442029700,83500,83500,83500,83500,0
|
|
20230818,192000,2442029700,83500,83500,83500,83500,0
|
|
20230818,191900,2442029700,83500,83500,83500,83500,0
|
|
20230818,191800,2442029700,83500,83500,83500,83500,0
|
|
20230818,191700,2442029700,83500,83500,83500,83500,0
|
|
20230818,191600,2442029700,83500,83500,83500,83500,0
|
|
20230818,191500,2442029700,83500,83500,83500,83500,0
|
|
20230818,191400,2442029700,83500,83500,83500,83500,0
|
|
20230818,191300,2442029700,83500,83500,83500,83500,0
|
|
20230818,191200,2442029700,83500,83500,83500,83500,0
|
|
20230818,191100,2442029700,83500,83500,83500,83500,0
|
|
20230818,191000,2442029700,83500,83500,83500,83500,0
|
|
20230818,190900,2442029700,83500,83500,83500,83500,0
|
|
20230818,190800,2442029700,83500,83500,83500,83500,0
|
|
20230818,190700,2442029700,83500,83500,83500,83500,0
|
|
20230818,190600,2442029700,83500,83500,83500,83500,0
|
|
20230818,190500,2442029700,83500,83500,83500,83500,0
|
|
20230818,190400,2442029700,83500,83500,83500,83500,0
|
|
20230818,190300,2442029700,83500,83500,83500,83500,0
|
|
20230818,190200,2442029700,83500,83500,83500,83500,0
|
|
20230818,190100,2442029700,83500,83500,83500,83500,0
|
|
20230818,190000,2442029700,83500,83500,83500,83500,0
|
|
20230818,185900,2442029700,83500,83500,83500,83500,0
|
|
20230818,185800,2442029700,83500,83500,83500,83500,0
|
|
20230818,185700,2442029700,83500,83500,83500,83500,0
|
|
20230818,185600,2442029700,83500,83500,83500,83500,0
|
|
20230818,185500,2442029700,83500,83500,83500,83500,0
|
|
20230818,185400,2442029700,83500,83500,83500,83500,0
|
|
20230818,185300,2442029700,83500,83500,83500,83500,0
|
|
20230818,185200,2442029700,83500,83500,83500,83500,908
|
|
20230818,185100,2442029700,83500,83500,83500,83500,0
|
|
20230818,185000,2442029700,83500,83500,83500,83500,0
|
|
20230818,184900,2442029700,83500,83500,83500,83500,0
|
|
20230818,184800,2442029700,83500,83500,83500,83500,0
|
|
20230818,184700,2442029700,83500,83500,83500,83500,0
|
|
20230818,184600,2442029700,83500,83500,83500,83500,0
|
|
20230818,184500,2442029700,83500,83500,83500,83500,0
|
|
20230818,184400,2442029700,83500,83500,83500,83500,0
|
|
20230818,184300,2442029700,83500,83500,83500,83500,0
|
|
20230818,184200,2442029700,83500,83500,83500,83500,0
|
|
20230818,184100,2442029700,83500,83500,83500,83500,0
|
|
20230818,184000,2442029700,83500,83500,83500,83500,0
|
|
20230818,183900,2442029700,83500,83500,83500,83500,0
|
|
20230818,183800,2442029700,83500,83500,83500,83500,0
|
|
20230818,183700,2442029700,83500,83500,83500,83500,0
|
|
20230818,183600,2442029700,83500,83500,83500,83500,0
|
|
20230818,183500,2442029700,83500,83500,83500,83500,0
|
|
20230818,183400,2442029700,83500,83500,83500,83500,0
|
|
20230818,183300,2442029700,83500,83500,83500,83500,0
|
|
20230818,183200,2442029700,83500,83500,83500,83500,0
|
|
20230818,183100,2442029700,83500,83500,83500,83500,0
|
|
20230818,183000,2442029700,83500,83500,83500,83500,0
|
|
20230818,182900,2442029700,83500,83500,83500,83500,0
|
|
20230818,182800,2442029700,83500,83500,83500,83500,0
|
|
20230818,182700,2442029700,83500,83500,83500,83500,0
|
|
20230818,182600,2442029700,83500,83500,83500,83500,0
|
|
20230818,182500,2442029700,83500,83500,83500,83500,0
|
|
20230818,182400,2442029700,83500,83500,83500,83500,0
|
|
20230818,182300,2442029700,83500,83500,83500,83500,0
|
|
20230818,182200,2442029700,83500,83500,83500,83500,908
|
|
20230818,182100,2442029700,83500,83500,83500,83500,0
|
|
20230818,182000,2442029700,83500,83500,83500,83500,0
|
|
20230818,181900,2442029700,83500,83500,83500,83500,0
|
|
20230818,181800,2442029700,83500,83500,83500,83500,0
|
|
20230818,181700,2442029700,83500,83500,83500,83500,0
|
|
20230818,181600,2442029700,83500,83500,83500,83500,0
|
|
20230818,181500,2442029700,83500,83500,83500,83500,0
|
|
20230818,181400,2442029700,83500,83500,83500,83500,0
|
|
20230818,181300,2442029700,83500,83500,83500,83500,0
|
|
20230818,181200,2442029700,83500,83500,83500,83500,0
|
|
20230818,181100,2442029700,83500,83500,83500,83500,0
|
|
20230818,181000,2442029700,83500,83500,83500,83500,0
|
|
20230818,180900,2442029700,83500,83500,83500,83500,0
|
|
20230818,180800,2442029700,83500,83500,83500,83500,0
|
|
20230818,180700,2442029700,83500,83500,83500,83500,0
|
|
20230818,180600,2442029700,83500,83500,83500,83500,0
|
|
20230818,180500,2442029700,83500,83500,83500,83500,0
|
|
20230818,180400,2442029700,83500,83500,83500,83500,0
|
|
20230818,180300,2442029700,83500,83500,83500,83500,0
|
|
20230818,180200,2442029700,83500,83500,83500,83500,0
|
|
20230818,180100,2442029700,83500,83500,83500,83500,0
|
|
20230818,180000,2442029700,83500,83500,83500,83500,0
|
|
20230818,175900,2442029700,83500,83500,83500,83500,0
|
|
20230818,175800,2442029700,83500,83500,83500,83500,0
|
|
20230818,175700,2442029700,83500,83500,83500,83500,0
|
|
20230818,175600,2442029700,83500,83500,83500,83500,0
|
|
20230818,175500,2442029700,83500,83500,83500,83500,0
|
|
20230818,175400,2442029700,83500,83500,83500,83500,0
|
|
20230818,175300,2442029700,83500,83500,83500,83500,0
|
|
20230818,175200,2442029700,83500,83500,83500,83500,908
|
|
20230818,175100,2442029700,83500,83500,83500,83500,0
|
|
20230818,175000,2442029700,83500,83500,83500,83500,0
|
|
20230818,174900,2442029700,83500,83500,83500,83500,0
|
|
20230818,174800,2442029700,83500,83500,83500,83500,0
|
|
20230818,174700,2442029700,83500,83500,83500,83500,0
|
|
20230818,174600,2442029700,83500,83500,83500,83500,0
|
|
20230818,174500,2442029700,83500,83500,83500,83500,0
|
|
20230818,174400,2442029700,83500,83500,83500,83500,0
|
|
20230818,174300,2442029700,83500,83500,83500,83500,0
|
|
20230818,174200,2442029700,83500,83500,83500,83500,0
|
|
20230818,174100,2442029700,83500,83500,83500,83500,0
|
|
20230818,174000,2442029700,83500,83500,83500,83500,0
|
|
20230818,173900,2442029700,83500,83500,83500,83500,0
|
|
20230818,173800,2442029700,83500,83500,83500,83500,0
|
|
20230818,173700,2442029700,83500,83500,83500,83500,0
|
|
20230818,173600,2442029700,83500,83500,83500,83500,0
|
|
20230818,173500,2442029700,83500,83500,83500,83500,0
|
|
20230818,173400,2442029700,83500,83500,83500,83500,0
|
|
20230818,173300,2442029700,83500,83500,83500,83500,0
|
|
20230818,173200,2442029700,83500,83500,83500,83500,0
|
|
20230818,173100,2442029700,83500,83500,83500,83500,0
|
|
20230818,173000,2442029700,83500,83500,83500,83500,0
|
|
20230818,172900,2442029700,83500,83500,83500,83500,0
|
|
20230818,172800,2442029700,83500,83500,83500,83500,0
|
|
20230818,172700,2442029700,83500,83500,83500,83500,0
|
|
20230818,172600,2442029700,83500,83500,83500,83500,0
|
|
20230818,172500,2442029700,83500,83500,83500,83500,0
|
|
20230818,172400,2442029700,83500,83500,83500,83500,0
|
|
20230818,172300,2442029700,83500,83500,83500,83500,0
|
|
20230818,172200,2442029700,83500,83500,83500,83500,908
|
|
20230818,172100,2442029700,83500,83500,83500,83500,0
|
|
20230818,172000,2442029700,83500,83500,83500,83500,0
|
|
20230818,171900,2442029700,83500,83500,83500,83500,0
|
|
20230818,171800,2442029700,83500,83500,83500,83500,0
|
|
20230818,171700,2442029700,83500,83500,83500,83500,0
|
|
20230818,171600,2442029700,83500,83500,83500,83500,0
|
|
20230818,171500,2442029700,83500,83500,83500,83500,0
|
|
20230818,171400,2442029700,83500,83500,83500,83500,0
|
|
20230818,171300,2442029700,83500,83500,83500,83500,0
|
|
20230818,171200,2442029700,83500,83500,83500,83500,0
|
|
20230818,171100,2442029700,83500,83500,83500,83500,0
|
|
20230818,171000,2442029700,83500,83500,83500,83500,0
|
|
20230818,170900,2442029700,83500,83500,83500,83500,0
|
|
20230818,170800,2442029700,83500,83500,83500,83500,0
|
|
20230818,170700,2442029700,83500,83500,83500,83500,0
|
|
20230818,170600,2442029700,83500,83500,83500,83500,0
|
|
20230818,170500,2442029700,83500,83500,83500,83500,0
|
|
20230818,170400,2442029700,83500,83500,83500,83500,0
|
|
20230818,170300,2442029700,83500,83500,83500,83500,0
|
|
20230818,170200,2442029700,83500,83500,83500,83500,0
|
|
20230818,170100,2442029700,83500,83500,83500,83500,0
|
|
20230818,170000,2442029700,83500,83500,83500,83500,0
|
|
20230818,165900,2442029700,83500,83500,83500,83500,0
|
|
20230818,165800,2442029700,83500,83500,83500,83500,0
|
|
20230818,165700,2442029700,83500,83500,83500,83500,0
|
|
20230818,165600,2442029700,83500,83500,83500,83500,0
|
|
20230818,165500,2442029700,83500,83500,83500,83500,0
|
|
20230818,165400,2442029700,83500,83500,83500,83500,0
|
|
20230818,165300,2442029700,83500,83500,83500,83500,0
|
|
20230818,165200,2442029700,83500,83500,83500,83500,908
|
|
20230818,165100,2442029700,83500,83500,83500,83500,0
|
|
20230818,165000,2442029700,83500,83500,83500,83500,0
|
|
20230818,164900,2442029700,83500,83500,83500,83500,0
|
|
20230818,164800,2442029700,83500,83500,83500,83500,0
|
|
20230818,164700,2442029700,83500,83500,83500,83500,0
|
|
20230818,164600,2442029700,83500,83500,83500,83500,0
|
|
20230818,164500,2442029700,83500,83500,83500,83500,0
|
|
20230818,164400,2442029700,83500,83500,83500,83500,0
|
|
20230818,164300,2442029700,83500,83500,83500,83500,0
|
|
20230818,164200,2442029700,83500,83500,83500,83500,0
|
|
20230818,164100,2442029700,83500,83500,83500,83500,0
|
|
20230818,164000,2442029700,83500,83500,83500,83500,0
|
|
20230818,163900,2442029700,83500,83500,83500,83500,0
|
|
20230818,163800,2442029700,83500,83500,83500,83500,0
|
|
20230818,163700,2442029700,83500,83500,83500,83500,0
|
|
20230818,163600,2442029700,83500,83500,83500,83500,0
|
|
20230818,163500,2442029700,83500,83500,83500,83500,0
|
|
20230818,163400,2442029700,83500,83500,83500,83500,0
|
|
20230818,163300,2442029700,83500,83500,83500,83500,0
|
|
20230818,163200,2442029700,83500,83500,83500,83500,0
|
|
20230818,163100,2442029700,83500,83500,83500,83500,0
|
|
20230818,163000,2442029700,83500,83500,83500,83500,0
|
|
20230818,162900,2442029700,83500,83500,83500,83500,0
|
|
20230818,162800,2442029700,83500,83500,83500,83500,0
|
|
20230818,162700,2442029700,83500,83500,83500,83500,0
|
|
20230818,162600,2442029700,83500,83500,83500,83500,0
|
|
20230818,162500,2442029700,83500,83500,83500,83500,0
|
|
20230818,162400,2442029700,83500,83500,83500,83500,0
|
|
20230818,162300,2442029700,83500,83500,83500,83500,0
|
|
20230818,162200,2442029700,83500,83500,83500,83500,908
|
|
20230818,162100,2442029700,83500,83500,83500,83500,0
|
|
20230818,162000,2442029700,83500,83500,83500,83500,0
|
|
20230818,161900,2442029700,83500,83500,83500,83500,0
|
|
20230818,161800,2442029700,83500,83500,83500,83500,0
|
|
20230818,161700,2442029700,83500,83500,83500,83500,0
|
|
20230818,161600,2442029700,83500,83500,83500,83500,0
|
|
20230818,161500,2442029700,83500,83500,83500,83500,0
|
|
20230818,161400,2442029700,83500,83500,83500,83500,0
|
|
20230818,161300,2442029700,83500,83500,83500,83500,0
|
|
20230818,161200,2442029700,83500,83500,83500,83500,0
|
|
20230818,161100,2442029700,83500,83500,83500,83500,0
|
|
20230818,161000,2442029700,83500,83500,83500,83500,0
|
|
20230818,160900,2442029700,83500,83500,83500,83500,0
|
|
20230818,160800,2442029700,83500,83500,83500,83500,0
|
|
20230818,160700,2442029700,83500,83500,83500,83500,0
|
|
20230818,160600,2442029700,83500,83500,83500,83500,0
|
|
20230818,160500,2442029700,83500,83500,83500,83500,0
|
|
20230818,160400,2442029700,83500,83500,83500,83500,0
|
|
20230818,160300,2442029700,83500,83500,83500,83500,0
|
|
20230818,160200,2442029700,83500,83500,83500,83500,0
|
|
20230818,160100,2442029700,83500,83500,83500,83500,0
|
|
20230818,160000,2442029700,83500,83500,83500,83500,0
|
|
20230818,155900,2442029700,83500,83500,83500,83500,0
|
|
20230818,155800,2442029700,83500,83500,83500,83500,0
|
|
20230818,155700,2442029700,83500,83500,83500,83500,0
|
|
20230818,155600,2442029700,83500,83500,83500,83500,0
|
|
20230818,155500,2442029700,83500,83500,83500,83500,0
|
|
20230818,155400,2442029700,83500,83500,83500,83500,0
|
|
20230818,155300,2442029700,83500,83500,83500,83500,0
|
|
20230818,155200,2442029700,83500,83500,83500,83500,908
|
|
20230818,155100,2442029700,83500,83500,83500,83500,0
|
|
20230818,155000,2442029700,83500,83500,83500,83500,0
|
|
20230818,154900,2442029700,83500,83500,83500,83500,0
|
|
20230818,154800,2442029700,83500,83500,83500,83500,0
|
|
20230818,154700,2442029700,83500,83500,83500,83500,0
|
|
20230818,154600,2442029700,83500,83500,83500,83500,0
|
|
20230818,154500,2442029700,83500,83500,83500,83500,0
|
|
20230818,154400,2442029700,83500,83500,83500,83500,0
|
|
20230818,154300,2442029700,83500,83500,83500,83500,0
|
|
20230818,154200,2442029700,83500,83500,83500,83500,0
|
|
20230818,154100,2442029700,83500,83500,83500,83500,0
|
|
20230818,154000,2442029700,83500,83500,83500,83500,0
|
|
20230818,153900,2442029700,83500,83500,83500,83500,0
|
|
20230818,153800,2442029700,83500,83500,83500,83500,0
|
|
20230818,153700,2442029700,83500,83500,83500,83500,0
|
|
20230818,153600,2442029700,83500,83500,83500,83500,0
|
|
20230818,153500,2442029700,83500,83500,83500,83500,0
|
|
20230818,153400,2442029700,83500,83500,83500,83500,0
|
|
20230818,153300,2442029700,83500,83500,83500,83500,0
|
|
20230818,153200,2442029700,83500,83500,83500,83500,0
|
|
20230818,153100,2442029700,83500,83500,83500,83500,0
|
|
20230818,153000,2442029700,83500,83500,83500,83500,908
|
|
20230818,152900,2366211700,83500,83500,83500,83500,0
|
|
20230818,152800,2366211700,83500,83500,83500,83500,0
|
|
20230818,152700,2366211700,83500,83500,83500,83500,0
|
|
20230818,152600,2366211700,83500,83500,83500,83500,0
|
|
20230818,152500,2366211700,83500,83500,83500,83500,0
|
|
20230818,152400,2366211700,83500,83500,83500,83500,0
|
|
20230818,152300,2366211700,83500,83500,83500,83500,0
|
|
20230818,152200,2366211700,83500,83500,83500,83500,0
|
|
20230818,152100,2366211700,83500,83500,83500,83500,0
|
|
20230818,152000,2366211700,83500,83500,83500,83500,0
|
|
20230818,151900,2366211700,83500,83600,83600,83500,31
|
|
20230818,151800,2363622400,83600,83600,83600,83500,26
|
|
20230818,151700,2361449000,83600,83500,83600,83500,144
|
|
20230818,151600,2349424800,83500,83400,83500,83400,9
|
|
20230818,151500,2348673900,83400,83300,83400,83300,126
|
|
20230818,151400,2338166600,83300,83400,83400,83300,47
|
|
20230818,151300,2334249900,83400,83300,83400,83300,68
|
|
20230818,151200,2328585300,83300,83300,83300,83300,1
|
|
20230818,151100,2328502000,83400,83400,83400,83400,24
|
|
20230818,151000,2326500400,83300,83300,83300,83300,123
|
|
20230818,150900,2316254500,83300,83500,83500,83300,12
|
|
20230818,150800,2315254200,83500,83400,83500,83400,20
|
|
20230818,150700,2313584300,83400,83500,83500,83400,299
|
|
20230818,150600,2288635600,83500,83500,83500,83500,25
|
|
20230818,150500,2286548100,83500,83400,83500,83400,63
|
|
20230818,150400,2281290600,83400,83400,83400,83400,24
|
|
20230818,150300,2279289000,83400,83400,83500,83300,48
|
|
20230818,150200,2275287200,83400,83400,83400,83400,62
|
|
20230818,150100,2270116400,83400,83400,83400,83400,112
|
|
20230818,150000,2260775600,83400,83300,83400,83300,48
|
|
20230818,145900,2256777000,83200,83200,83200,83200,11
|
|
20230818,145800,2255861800,83200,83300,83300,83100,41
|
|
20230818,145700,2252450200,83300,83200,83300,83200,133
|
|
20230818,145600,2241374500,83200,83200,83200,83200,7
|
|
20230818,145500,2240792100,83100,83100,83100,83100,6
|
|
20230818,145400,2240293500,83100,83200,83200,83100,96
|
|
20230818,145300,2232314400,83200,83200,83300,83200,23
|
|
20230818,145200,2230400300,83300,83300,83300,83300,32
|
|
20230818,145100,2227734700,83300,83300,83300,83300,4
|
|
20230818,145000,2227401500,83200,83200,83200,83200,60
|
|
20230818,144900,2222409500,83300,83200,83300,83200,35
|
|
20230818,144800,2219497100,83300,83300,83300,83300,24
|
|
20230818,144700,2217497900,83300,83200,83300,83200,8
|
|
20230818,144600,2216831700,83200,83200,83200,83200,0
|
|
20230818,144500,2216831700,83200,83200,83200,83200,2
|
|
20230818,144400,2216665300,83200,83300,83300,83200,63
|
|
20230818,144300,2211423500,83300,83400,83400,83300,23
|
|
20230818,144200,2209507000,83400,83300,83400,83300,25
|
|
20230818,144100,2207423500,83300,83200,83300,83200,37
|
|
20230818,144000,2204342300,83200,83000,83200,83000,10
|
|
20230818,143900,2203511600,83000,83000,83000,83000,5
|
|
20230818,143800,2203096600,83000,83100,83100,83000,257
|
|
20230818,143700,2181765200,83100,83100,83100,83100,4
|
|
20230818,143600,2181432800,83000,83000,83000,83000,85
|
|
20230818,143500,2174377800,83000,83000,83000,83000,55
|
|
20230818,143400,2169812800,83000,83000,83000,83000,0
|
|
20230818,143300,2169812800,83000,83000,83000,83000,2
|
|
20230818,143200,2169646800,83000,83000,83000,83000,36
|
|
20230818,143100,2166658800,83000,82900,83000,82900,33
|
|
20230818,143000,2163922800,82900,82900,82900,82900,43
|
|
20230818,142900,2160358100,82900,82900,83000,82900,59
|
|
20230818,142800,2155466600,83000,83000,83000,83000,12
|
|
20230818,142700,2154470600,83000,82900,83000,82900,5
|
|
20230818,142600,2154055900,82900,83000,83000,82900,52
|
|
20230818,142500,2149744700,83000,83000,83000,82900,27
|
|
20230818,142400,2147503900,83000,82900,83000,82900,4
|
|
20230818,142300,2147172100,82900,82900,82900,82900,25
|
|
20230818,142200,2145099600,82900,83000,83000,82800,46
|
|
20230818,142100,2141287200,83000,82800,83000,82800,30
|
|
20230818,142000,2138800200,82800,83300,83300,82800,2571
|
|
20230818,141900,1925461900,83300,83300,83300,83300,10
|
|
20230818,141800,1924628900,83300,83300,83300,83300,14
|
|
20230818,141700,1923462700,83300,83300,83300,83300,30
|
|
20230818,141600,1920963700,83500,83400,83500,83400,127
|
|
20230818,141500,1910361900,83400,83400,83400,83400,18
|
|
20230818,141400,1908860700,83400,83400,83400,83400,0
|
|
20230818,141300,1908860700,83400,83300,83400,83300,2
|
|
20230818,141200,1908694000,83400,83400,83400,83400,3
|
|
20230818,141100,1908443800,83400,83400,83400,83300,44
|
|
20230818,141000,1904774400,83400,83400,83400,83400,11
|
|
20230818,140900,1903857000,83400,83400,83400,83400,31
|
|
20230818,140800,1901271600,83300,83300,83300,83300,76
|
|
20230818,140700,1894940800,83300,83300,83300,83300,35
|
|
20230818,140600,1892025300,83300,83300,83300,83300,15
|
|
20230818,140500,1890775800,83300,83300,83300,83300,0
|
|
20230818,140400,1890775800,83300,83300,83500,83300,4
|
|
20230818,140300,1890442200,83300,83400,83400,83300,53
|
|
20230818,140200,1886024800,83400,83400,83400,83400,1
|
|
20230818,140100,1885941400,83400,83500,83500,83400,47
|
|
20230818,140000,1882019900,83500,83300,83500,83300,37
|
|
20230818,135900,1878933300,83300,83300,83300,83300,5
|
|
20230818,135800,1878516800,83500,83300,83500,83300,21
|
|
20230818,135700,1876765500,83200,83200,83200,83200,0
|
|
20230818,135600,1876765500,83200,83200,83200,83200,6
|
|
20230818,135500,1876266300,83200,83400,83400,83200,103
|
|
20230818,135400,1867692000,83400,83400,83400,83300,18
|
|
20230818,135300,1866191500,83400,83300,83400,83300,5
|
|
20230818,135200,1865774900,83200,83200,83200,83200,35
|
|
20230818,135100,1862862900,83200,83300,83300,83200,3
|
|
20230818,135000,1862613200,83200,83200,83200,83200,0
|
|
20230818,134900,1862613200,83200,83200,83200,83200,223
|
|
20230818,134800,1844059600,83300,83300,83300,83300,15
|
|
20230818,134700,1842810100,83300,83300,83300,83300,43
|
|
20230818,134600,1839228200,83300,83300,83400,83300,199
|
|
20230818,134500,1822651100,83500,83300,83500,83300,13
|
|
20230818,134400,1821567400,83500,83300,83500,83300,44
|
|
20230818,134300,1817902000,83400,83400,83400,83400,98
|
|
20230818,134200,1809728800,83400,83400,83400,83400,6
|
|
20230818,134100,1809228400,83400,83400,83400,83300,37
|
|
20230818,134000,1806142700,83400,83400,83400,83400,26
|
|
20230818,133900,1803974300,83400,83400,83400,83400,0
|
|
20230818,133800,1803974300,83400,83400,83400,83400,19
|
|
20230818,133700,1802389700,83400,83400,83400,83400,30
|
|
20230818,133600,1799887700,83400,83400,83400,83400,18
|
|
20230818,133500,1798386500,83400,83400,83400,83400,30
|
|
20230818,133400,1795884500,83400,83400,83400,83400,1
|
|
20230818,133300,1795801100,83500,83500,83500,83500,0
|
|
20230818,133200,1795801100,83500,83500,83500,83500,9
|
|
20230818,133100,1795049600,83500,83500,83500,83500,23
|
|
20230818,133000,1793129100,83500,83500,83500,83500,0
|
|
20230818,132900,1793129100,83500,83500,83500,83500,2
|
|
20230818,132800,1792962100,83500,83500,83500,83500,1
|
|
20230818,132700,1792878600,83500,83500,83500,83500,1
|
|
20230818,132600,1792795100,83500,83500,83500,83500,8
|
|
20230818,132500,1792127100,83200,83200,83200,83200,14
|
|
20230818,132400,1790962300,83200,83200,83200,83200,10
|
|
20230818,132300,1790130300,83200,83200,83200,83200,3
|
|
20230818,132200,1789880700,83200,83200,83200,83200,75
|
|
20230818,132100,1783640700,83200,83300,83300,83200,56
|
|
20230818,132000,1778976800,83300,83300,83300,83300,64
|
|
20230818,131900,1773645600,83300,83300,83300,83300,1
|
|
20230818,131800,1773562300,83300,83300,83300,83300,0
|
|
20230818,131700,1773562300,83300,83300,83300,83300,10
|
|
20230818,131600,1772729300,83300,83300,83300,83300,1
|
|
20230818,131500,1772646000,83300,83600,83600,83300,15
|
|
20230818,131400,1771394700,83600,83600,83700,83600,8
|
|
20230818,131300,1770725400,83700,83500,83700,83500,86
|
|
20230818,131200,1763544200,83700,83600,83700,83600,30
|
|
20230818,131100,1761035200,83700,83700,83700,83700,2
|
|
20230818,131000,1760867800,83700,83700,83700,83700,5
|
|
20230818,130900,1760449300,83700,83300,83700,83300,112
|
|
20230818,130800,1751090100,83300,83300,83300,83300,1
|
|
20230818,130700,1751006800,83300,83200,83300,83200,56
|
|
20230818,130600,1746347500,83200,83100,83200,83000,67
|
|
20230818,130500,1740779800,83100,83100,83100,83100,63
|
|
20230818,130400,1735544500,83200,83200,83200,83200,8
|
|
20230818,130300,1734878900,83200,83100,83200,83000,14
|
|
20230818,130200,1733715900,83000,83100,83100,83000,34
|
|
20230818,130100,1730892100,83100,83100,83100,83100,21
|
|
20230818,130000,1729147000,83100,83100,83100,83100,6
|
|
20230818,125900,1728648400,83100,83100,83100,83100,4
|
|
20230818,125800,1728316000,83000,83000,83000,83000,2
|
|
20230818,125700,1728150000,83000,83000,83000,83000,0
|
|
20230818,125600,1728150000,83000,83000,83000,83000,102
|
|
20230818,125500,1719684000,83000,83000,83000,83000,127
|
|
20230818,125400,1709143000,83000,83000,83000,83000,5
|
|
20230818,125300,1708728000,83000,83000,83000,83000,21
|
|
20230818,125200,1706985000,83000,83000,83000,83000,36
|
|
20230818,125100,1703997000,83000,83000,83000,83000,21
|
|
20230818,125000,1702254000,83000,82900,83000,82900,47
|
|
20230818,124900,1698357500,82900,83000,83000,82900,183
|
|
20230818,124800,1683185400,83000,83000,83000,83000,0
|
|
20230818,124700,1683185400,83000,83100,83100,83000,20
|
|
20230818,124600,1681523700,83100,83100,83100,83100,11
|
|
20230818,124500,1680609600,83100,83100,83100,83000,225
|
|
20230818,124400,1661934400,83000,83000,83000,83000,10
|
|
20230818,124300,1661104400,83000,83100,83200,83000,50
|
|
20230818,124200,1656948600,83100,83200,83200,83100,39
|
|
20230818,124100,1653705300,83200,83200,83200,83200,1
|
|
20230818,124000,1653622100,83200,83200,83200,83200,1
|
|
20230818,123900,1653538900,83200,83200,83200,83200,79
|
|
20230818,123800,1646966100,83200,83100,83200,83100,3
|
|
20230818,123700,1646716700,83000,83000,83100,83000,38
|
|
20230818,123600,1643561700,83000,83000,83000,83000,0
|
|
20230818,123500,1643561700,83000,83200,83200,83000,21
|
|
20230818,123400,1641814700,83200,83100,83200,83100,45
|
|
20230818,123300,1638071300,83100,83100,83100,83100,1
|
|
20230818,123200,1637988200,83000,83000,83000,83000,0
|
|
20230818,123100,1637988200,83000,83100,83100,83000,14
|
|
20230818,123000,1636826100,83100,83000,83100,83000,21
|
|
20230818,122900,1635082600,83000,83000,83000,83000,0
|
|
20230818,122800,1635082600,83000,83000,83000,83000,0
|
|
20230818,122700,1635082600,83000,83000,83000,83000,49
|
|
20230818,122600,1631015600,82900,82900,82900,82900,23
|
|
20230818,122500,1629108900,82900,82900,82900,82900,9
|
|
20230818,122400,1628362800,83000,83000,83000,83000,9
|
|
20230818,122300,1627615800,83000,83000,83000,83000,26
|
|
20230818,122200,1625457800,82900,83000,83000,82900,141
|
|
20230818,122100,1613768200,83000,83200,83200,83000,589
|
|
20230818,122000,1564861300,83100,83200,83200,83100,19
|
|
20230818,121900,1563280600,83300,83300,83300,83300,2
|
|
20230818,121800,1563114000,83300,83300,83300,83300,20
|
|
20230818,121700,1561448000,83200,83200,83200,83200,2
|
|
20230818,121600,1561281600,83300,83400,83400,83300,4
|
|
20230818,121500,1560948300,83200,83200,83200,83200,102
|
|
20230818,121400,1552461900,83200,83300,83400,83200,14
|
|
20230818,121300,1551295800,83300,83400,83400,83300,118
|
|
20230818,121200,1541466300,83400,83400,83400,83400,18
|
|
20230818,121100,1539965100,83400,83400,83400,83400,6
|
|
20230818,121000,1539464700,83300,83300,83300,83300,10
|
|
20230818,120900,1538631700,83300,83300,83300,83300,27
|
|
20230818,120800,1536382600,83400,83300,83400,83300,37
|
|
20230818,120700,1533297300,83300,83400,83400,83300,66
|
|
20230818,120600,1527793600,83400,83400,83400,83400,0
|
|
20230818,120500,1527793600,83400,83400,83400,83400,11
|
|
20230818,120400,1526876200,83400,83400,83400,83400,0
|
|
20230818,120300,1526876200,83400,83400,83400,83400,3
|
|
20230818,120200,1526626000,83300,83400,83400,83300,4
|
|
20230818,120100,1526292600,83400,83400,83400,83400,32
|
|
20230818,120000,1523623800,83400,83400,83400,83400,1
|
|
20230818,115900,1523540400,83400,83300,83400,83300,19
|
|
20230818,115800,1521956900,83300,83300,83300,83300,34
|
|
20230818,115700,1519124700,83400,83500,83500,83400,376
|
|
20230818,115600,1487742400,83600,83600,83600,83600,24
|
|
20230818,115500,1485736000,83600,83500,83600,83500,15
|
|
20230818,115400,1484482200,83500,83500,83500,83500,2
|
|
20230818,115300,1484315200,83600,83600,83600,83600,0
|
|
20230818,115200,1484315200,83600,83600,83600,83600,2
|
|
20230818,115100,1484148000,83600,83500,83600,83500,20
|
|
20230818,115000,1482477000,83500,83500,83500,83500,70
|
|
20230818,114900,1476632000,83700,83700,83700,83700,0
|
|
20230818,114800,1476632000,83700,83700,83700,83700,1
|
|
20230818,114700,1476548300,83600,83600,83600,83600,118
|
|
20230818,114600,1466683500,83600,83700,83700,83600,370
|
|
20230818,114500,1435748500,83700,83700,83800,83700,6
|
|
20230818,114400,1435245900,83700,83700,83700,83700,16
|
|
20230818,114300,1433906700,83700,83800,83800,83700,92
|
|
20230818,114200,1426205700,83700,83800,83800,83700,31
|
|
20230818,114100,1423610200,83900,83900,83900,83900,14
|
|
20230818,114000,1422435600,83900,83900,83900,83900,1
|
|
20230818,113900,1422351700,84100,84100,84100,84100,0
|
|
20230818,113800,1422351700,84100,83900,84100,83900,16
|
|
20230818,113700,1421006500,83900,83900,83900,83900,0
|
|
20230818,113600,1421006500,83900,83900,83900,83900,0
|
|
20230818,113500,1421006500,83900,83800,83900,83800,100
|
|
20230818,113400,1412620400,83700,83700,83700,83700,243
|
|
20230818,113300,1392281300,83700,83700,83700,83700,0
|
|
20230818,113200,1392281300,83700,83700,83700,83700,11
|
|
20230818,113100,1391360600,83700,83700,83700,83700,0
|
|
20230818,113000,1391360600,83700,83700,83700,83700,137
|
|
20230818,112900,1379893700,83700,83700,83700,83700,2
|
|
20230818,112800,1379726300,83700,83700,83700,83700,0
|
|
20230818,112700,1379726300,83700,83900,83900,83700,232
|
|
20230818,112600,1360304700,83900,83800,83900,83800,3
|
|
20230818,112500,1360053200,83700,83700,83700,83700,0
|
|
20230818,112400,1360053200,83700,83700,83700,83700,0
|
|
20230818,112300,1360053200,83700,83700,83700,83700,0
|
|
20230818,112200,1360053200,83700,83700,83700,83700,3
|
|
20230818,112100,1359802100,84100,83800,84100,83600,147
|
|
20230818,112000,1347495800,83800,83800,83800,83800,34
|
|
20230818,111900,1344646600,83800,84000,84000,83800,40
|
|
20230818,111800,1341286900,84100,84200,84200,84100,85
|
|
20230818,111700,1334138200,84000,84000,84000,84000,24
|
|
20230818,111600,1332122200,84000,84000,84000,84000,9
|
|
20230818,111500,1331366200,83800,83800,83800,83800,5
|
|
20230818,111400,1330947200,83800,83800,84000,83800,17
|
|
20230818,111300,1329522400,84000,83800,84000,83800,81
|
|
20230818,111200,1322720000,83800,84000,84000,83800,55
|
|
20230818,111100,1318106400,84200,83800,84300,83800,406
|
|
20230818,111000,1283970000,83800,83800,83900,83800,31
|
|
20230818,110900,1281371600,83800,83600,83800,83600,120
|
|
20230818,110800,1271332300,83600,83600,83600,83600,8
|
|
20230818,110700,1270663500,83500,83500,83500,83500,1
|
|
20230818,110600,1270580000,83600,83700,83700,83600,33
|
|
20230818,110500,1267820800,83700,83600,83700,83600,12
|
|
20230818,110400,1266817500,83500,83800,83800,83500,3
|
|
20230818,110300,1266566400,83600,83600,83600,83600,3
|
|
20230818,110200,1266315600,83600,83600,83600,83500,17
|
|
20230818,110100,1264894900,83500,83500,83500,83500,50
|
|
20230818,110000,1260719900,83500,83500,83500,83500,4
|
|
20230818,105900,1260385900,83500,83400,83500,83400,114
|
|
20230818,105800,1250867000,83400,83400,83400,83400,6
|
|
20230818,105700,1250366600,83400,83400,83400,83400,43
|
|
20230818,105600,1246780400,83300,83400,83400,83300,51
|
|
20230818,105500,1242528300,83400,83400,83400,83400,30
|
|
20230818,105400,1240026300,83400,83400,83400,83400,2
|
|
20230818,105300,1239859500,83300,83200,83300,83200,6
|
|
20230818,105200,1239360200,83100,83100,83100,83000,35
|
|
20230818,105100,1236451800,83100,83000,83100,83000,40
|
|
20230818,105000,1233131400,83000,83000,83000,83000,6
|
|
20230818,104900,1232633400,83000,83100,83100,83000,169
|
|
20230818,104800,1218603200,83100,83000,83100,83000,54
|
|
20230818,104700,1214117600,83000,83000,83000,82900,28
|
|
20230818,104600,1211793700,83000,82800,83000,82800,77
|
|
20230818,104500,1205415900,82800,82900,82900,82800,43
|
|
20230818,104400,1201851300,82900,83000,83000,82900,136
|
|
20230818,104300,1190573100,82900,83000,83000,82900,53
|
|
20230818,104200,1186179300,82900,83000,83000,82900,39
|
|
20230818,104100,1182945000,83000,83100,83100,83000,25
|
|
20230818,104000,1180868900,83000,83100,83100,83000,157
|
|
20230818,103900,1167833700,83100,83100,83100,83100,6
|
|
20230818,103800,1167335100,83100,83100,83100,83100,10
|
|
20230818,103700,1166504100,83000,83000,83000,83000,127
|
|
20230818,103600,1155963100,83000,83000,83000,83000,0
|
|
20230818,103500,1155963100,83000,83000,83000,83000,85
|
|
20230818,103400,1148908100,83000,83000,83100,83000,10
|
|
20230818,103300,1148077500,83000,83000,83000,83000,22
|
|
20230818,103200,1146251500,83000,83000,83000,83000,55
|
|
20230818,103100,1141686500,83000,83200,83200,83000,524
|
|
20230818,103000,1098178900,83200,83200,83200,83200,3
|
|
20230818,102900,1097929300,83200,83100,83200,83100,65
|
|
20230818,102800,1092527600,83100,83100,83100,83000,17
|
|
20230818,102700,1091115000,83100,83200,83200,83100,61
|
|
20230818,102600,1086043600,83300,83200,83300,83200,4
|
|
20230818,102500,1085710700,83200,83200,83300,83200,108
|
|
20230818,102400,1076716900,83300,83300,83300,83300,20
|
|
20230818,102300,1075050900,83100,83100,83100,83100,0
|
|
20230818,102200,1075050900,83100,83100,83100,83000,65
|
|
20230818,102100,1069655000,83000,83200,83200,83000,221
|
|
20230818,102000,1051291800,83400,82900,83400,82900,210
|
|
20230818,101900,1033849900,82900,82900,82900,82900,33
|
|
20230818,101800,1031114200,82900,82900,82900,82900,100
|
|
20230818,101700,1022824200,82900,82900,83000,82900,191
|
|
20230818,101600,1006981500,82900,82900,83000,82800,52
|
|
20230818,101500,1002667600,82900,83000,83000,82900,32
|
|
20230818,101400,1000013900,83000,82800,83000,82800,26
|
|
20230818,101300,997860100,82800,83000,83000,82700,190
|
|
20230818,101200,982130300,82900,82900,82900,82900,59
|
|
20230818,101100,977239200,82900,82900,82900,82800,19
|
|
20230818,101000,975664800,82800,82900,82900,82700,218
|
|
20230818,100900,957612400,82900,83100,83200,82900,1590
|
|
20230818,100800,825532800,83200,83200,83200,83200,228
|
|
20230818,100700,806563200,83200,83200,83200,83200,239
|
|
20230818,100600,786678400,83200,83200,83200,83200,39
|
|
20230818,100500,783433600,83200,83200,83200,83200,40
|
|
20230818,100400,780105600,83200,83300,83300,83200,52
|
|
20230818,100300,775778200,83300,83300,83300,83300,147
|
|
20230818,100200,763533100,83200,83200,83200,83200,175
|
|
20230818,100100,748973100,83200,83200,83200,83200,127
|
|
20230818,100000,738406700,83200,83300,83300,83200,250
|
|
20230818,095900,717605800,83300,83400,83400,83300,230
|
|
20230818,095800,698446700,83300,83300,83500,83200,644
|
|
20230818,095700,644801500,83300,83400,83400,83300,69
|
|
20230818,095600,639050700,83400,83400,83500,83400,168
|
|
20230818,095500,625039400,83400,83500,83500,83400,16
|
|
20230818,095400,623704800,83600,83500,83600,83500,2
|
|
20230818,095300,623537700,83600,83400,83600,83300,552
|
|
20230818,095200,577506600,83500,83500,83500,83400,43
|
|
20230818,095100,573916600,83500,83500,83500,83400,26
|
|
20230818,095000,571747600,83500,83600,83600,83500,120
|
|
20230818,094900,561726800,83600,83600,83600,83600,23
|
|
20230818,094800,559804000,83600,83500,83600,83500,80
|
|
20230818,094700,553118700,83600,83600,83700,83500,205
|
|
20230818,094600,535985300,83600,83600,83600,83600,20
|
|
20230818,094500,534313300,83600,83500,83600,83500,81
|
|
20230818,094400,527549600,83800,83800,83800,83800,0
|
|
20230818,094300,527549600,83800,83800,83800,83800,10
|
|
20230818,094200,526711600,83900,83900,83900,83900,2
|
|
20230818,094100,526543800,83900,83500,83900,83500,205
|
|
20230818,094000,509425900,83500,83500,83500,83500,71
|
|
20230818,093900,503497400,83500,83500,83500,83500,43
|
|
20230818,093800,499906900,83600,83900,83900,83600,15
|
|
20230818,093700,498650300,83400,83800,83800,83400,384
|
|
20230818,093600,466568100,83800,83800,83800,83800,20
|
|
20230818,093500,464892100,83800,83900,84000,83800,217
|
|
20230818,093400,446699700,84000,84000,84000,84000,21
|
|
20230818,093300,444935700,84000,84000,84000,84000,6
|
|
20230818,093200,444431700,83900,83900,83900,83800,78
|
|
20230818,093100,437887700,83900,84000,84000,83900,116
|
|
20230818,093000,428145500,83900,83700,83900,83700,165
|
|
20230818,092900,414320800,83700,83700,83700,83700,12
|
|
20230818,092800,413316400,83700,83700,83700,83700,17
|
|
20230818,092700,411893500,83600,83700,83700,83600,71
|
|
20230818,092600,405951800,83700,83700,83800,83700,44
|
|
20230818,092500,402268800,83800,84000,84000,83700,32
|
|
20230818,092400,399589500,84000,84000,84000,84000,5
|
|
20230818,092300,399169500,84000,83600,84000,83600,24
|
|
20230818,092200,397162600,83600,83600,83600,83600,0
|
|
20230818,092100,397162600,83600,83600,83600,83600,1
|
|
20230818,092000,397079000,83300,84000,84000,83300,747
|
|
20230818,091900,334637400,84000,84200,84300,83900,89
|
|
20230818,091800,327147800,84300,84000,84300,83900,35
|
|
20230818,091700,324207800,84000,84000,84000,84000,454
|
|
20230818,091600,286071800,84000,84100,84100,84000,204
|
|
20230818,091500,268918500,84100,84300,84300,84100,109
|
|
20230818,091400,259739700,84600,84600,84600,84300,119
|
|
20230818,091300,249698600,84700,84700,84800,84700,177
|
|
20230818,091200,234706300,84700,84700,84700,84700,82
|
|
20230818,091100,227760900,84700,84700,84700,84700,101
|
|
20230818,091000,219206200,84600,84700,84700,84600,16
|
|
20230818,090900,217851100,84700,84400,84900,84400,96
|
|
20230818,090800,209716300,84300,84200,84300,84200,28
|
|
20230818,090700,207356300,84200,84000,84200,84000,39
|
|
20230818,090600,204076700,84000,83900,84200,83900,191
|
|
20230818,090500,188016000,83900,84000,84200,83900,189
|
|
20230818,090400,172138300,84000,83900,84000,83900,156
|
|
20230818,090300,159034700,83900,83200,83900,83200,216
|
|
20230818,090200,140938300,83200,83300,83400,83200,262
|
|
20230818,090100,119123900,83300,83300,83600,83300,180
|
|
20230818,090000,104129500,83600,83100,83700,83100,1193
|