590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184700,2609401800,58900,58900,58900,58900,729
|
|
20230705,184600,2609401800,58900,58900,58900,58900,0
|
|
20230705,184500,2609401800,58900,58900,58900,58900,0
|
|
20230705,184400,2609401800,58900,58900,58900,58900,0
|
|
20230705,184300,2609401800,58900,58900,58900,58900,0
|
|
20230705,184200,2609401800,58900,58900,58900,58900,0
|
|
20230705,184100,2609401800,58900,58900,58900,58900,0
|
|
20230705,184000,2609401800,58900,58900,58900,58900,0
|
|
20230705,183900,2609401800,58900,58900,58900,58900,0
|
|
20230705,183800,2609401800,58900,58900,58900,58900,0
|
|
20230705,183700,2609401800,58900,58900,58900,58900,0
|
|
20230705,183600,2609401800,58900,58900,58900,58900,0
|
|
20230705,183500,2609401800,58900,58900,58900,58900,0
|
|
20230705,183400,2609401800,58900,58900,58900,58900,0
|
|
20230705,183300,2609401800,58900,58900,58900,58900,0
|
|
20230705,183200,2609401800,58900,58900,58900,58900,0
|
|
20230705,183100,2609401800,58900,58900,58900,58900,0
|
|
20230705,183000,2609401800,58900,58900,58900,58900,0
|
|
20230705,182900,2609401800,58900,58900,58900,58900,0
|
|
20230705,182800,2609401800,58900,58900,58900,58900,0
|
|
20230705,182700,2609401800,58900,58900,58900,58900,0
|
|
20230705,182600,2609401800,58900,58900,58900,58900,0
|
|
20230705,182500,2609401800,58900,58900,58900,58900,0
|
|
20230705,182400,2609401800,58900,58900,58900,58900,0
|
|
20230705,182300,2609401800,58900,58900,58900,58900,0
|
|
20230705,182200,2609401800,58900,58900,58900,58900,0
|
|
20230705,182100,2609401800,58900,58900,58900,58900,0
|
|
20230705,182000,2609401800,58900,58900,58900,58900,0
|
|
20230705,181900,2609401800,58900,58900,58900,58900,0
|
|
20230705,181800,2609401800,58900,58900,58900,58900,0
|
|
20230705,181700,2609401800,58900,58900,58900,58900,729
|
|
20230705,181600,2609401800,58900,58900,58900,58900,0
|
|
20230705,181500,2609401800,58900,58900,58900,58900,0
|
|
20230705,181400,2609401800,58900,58900,58900,58900,0
|
|
20230705,181300,2609401800,58900,58900,58900,58900,0
|
|
20230705,181200,2609401800,58900,58900,58900,58900,0
|
|
20230705,181100,2609401800,58900,58900,58900,58900,0
|
|
20230705,181000,2609401800,58900,58900,58900,58900,0
|
|
20230705,180900,2609401800,58900,58900,58900,58900,0
|
|
20230705,180800,2609401800,58900,58900,58900,58900,0
|
|
20230705,180700,2609401800,58900,58900,58900,58900,0
|
|
20230705,180600,2609401800,58900,58900,58900,58900,0
|
|
20230705,180500,2609401800,58900,58900,58900,58900,0
|
|
20230705,180400,2609401800,58900,58900,58900,58900,0
|
|
20230705,180300,2609401800,58900,58900,58900,58900,0
|
|
20230705,180200,2609401800,58900,58900,58900,58900,0
|
|
20230705,180100,2609401800,58900,58900,58900,58900,0
|
|
20230705,180000,2609401800,58900,58900,58900,58900,0
|
|
20230705,175900,2609401800,58900,58900,58900,58900,0
|
|
20230705,175800,2609401800,58900,58900,58900,58900,0
|
|
20230705,175700,2609401800,58900,58900,58900,58900,0
|
|
20230705,175600,2609401800,58900,58900,58900,58900,0
|
|
20230705,175500,2609401800,58900,58900,58900,58900,0
|
|
20230705,175400,2609401800,58900,58900,58900,58900,0
|
|
20230705,175300,2609401800,58900,58900,58900,58900,0
|
|
20230705,175200,2609401800,58900,58900,58900,58900,0
|
|
20230705,175100,2609401800,58900,58900,58900,58900,0
|
|
20230705,175000,2609401800,58900,58900,58900,58900,0
|
|
20230705,174900,2609401800,58900,58900,58900,58900,0
|
|
20230705,174800,2609401800,58900,58900,58900,58900,0
|
|
20230705,174700,2609401800,58900,58900,58900,58900,729
|
|
20230705,174600,2609401800,58900,58900,58900,58900,0
|
|
20230705,174500,2609401800,58900,58900,58900,58900,0
|
|
20230705,174400,2609401800,58900,58900,58900,58900,0
|
|
20230705,174300,2609401800,58900,58900,58900,58900,0
|
|
20230705,174200,2609401800,58900,58900,58900,58900,0
|
|
20230705,174100,2609401800,58900,58900,58900,58900,0
|
|
20230705,174000,2609401800,58900,58900,58900,58900,0
|
|
20230705,173900,2609401800,58900,58900,58900,58900,0
|
|
20230705,173800,2609401800,58900,58900,58900,58900,0
|
|
20230705,173700,2609401800,58900,58900,58900,58900,0
|
|
20230705,173600,2609401800,58900,58900,58900,58900,0
|
|
20230705,173500,2609401800,58900,58900,58900,58900,0
|
|
20230705,173400,2609401800,58900,58900,58900,58900,0
|
|
20230705,173300,2609401800,58900,58900,58900,58900,0
|
|
20230705,173200,2609401800,58900,58900,58900,58900,0
|
|
20230705,173100,2609401800,58900,58900,58900,58900,0
|
|
20230705,173000,2609401800,58900,58900,58900,58900,0
|
|
20230705,172900,2609401800,58900,58900,58900,58900,0
|
|
20230705,172800,2609401800,58900,58900,58900,58900,0
|
|
20230705,172700,2609401800,58900,58900,58900,58900,0
|
|
20230705,172600,2609401800,58900,58900,58900,58900,0
|
|
20230705,172500,2609401800,58900,58900,58900,58900,0
|
|
20230705,172400,2609401800,58900,58900,58900,58900,0
|
|
20230705,172300,2609401800,58900,58900,58900,58900,0
|
|
20230705,172200,2609401800,58900,58900,58900,58900,0
|
|
20230705,172100,2609401800,58900,58900,58900,58900,0
|
|
20230705,172000,2609401800,58900,58900,58900,58900,0
|
|
20230705,171900,2609401800,58900,58900,58900,58900,0
|
|
20230705,171800,2609401800,58900,58900,58900,58900,0
|
|
20230705,171700,2609401800,58900,58900,58900,58900,729
|
|
20230705,171600,2609401800,58900,58900,58900,58900,0
|
|
20230705,171500,2609401800,58900,58900,58900,58900,0
|
|
20230705,171400,2609401800,58900,58900,58900,58900,0
|
|
20230705,171300,2609401800,58900,58900,58900,58900,0
|
|
20230705,171200,2609401800,58900,58900,58900,58900,0
|
|
20230705,171100,2609401800,58900,58900,58900,58900,0
|
|
20230705,171000,2609401800,58900,58900,58900,58900,0
|
|
20230705,170900,2609401800,58900,58900,58900,58900,0
|
|
20230705,170800,2609401800,58900,58900,58900,58900,0
|
|
20230705,170700,2609401800,58900,58900,58900,58900,0
|
|
20230705,170600,2609401800,58900,58900,58900,58900,0
|
|
20230705,170500,2609401800,58900,58900,58900,58900,0
|
|
20230705,170400,2609401800,58900,58900,58900,58900,0
|
|
20230705,170300,2609401800,58900,58900,58900,58900,0
|
|
20230705,170200,2609401800,58900,58900,58900,58900,0
|
|
20230705,170100,2609401800,58900,58900,58900,58900,0
|
|
20230705,170000,2609401800,58900,58900,58900,58900,0
|
|
20230705,165900,2609401800,58900,58900,58900,58900,0
|
|
20230705,165800,2609401800,58900,58900,58900,58900,0
|
|
20230705,165700,2609401800,58900,58900,58900,58900,0
|
|
20230705,165600,2609401800,58900,58900,58900,58900,0
|
|
20230705,165500,2609401800,58900,58900,58900,58900,0
|
|
20230705,165400,2609401800,58900,58900,58900,58900,0
|
|
20230705,165300,2609401800,58900,58900,58900,58900,0
|
|
20230705,165200,2609401800,58900,58900,58900,58900,0
|
|
20230705,165100,2609401800,58900,58900,58900,58900,0
|
|
20230705,165000,2609401800,58900,58900,58900,58900,0
|
|
20230705,164900,2609401800,58900,58900,58900,58900,0
|
|
20230705,164800,2609401800,58900,58900,58900,58900,0
|
|
20230705,164700,2609401800,58900,58900,58900,58900,729
|
|
20230705,164600,2609401800,58900,58900,58900,58900,0
|
|
20230705,164500,2609401800,58900,58900,58900,58900,0
|
|
20230705,164400,2609401800,58900,58900,58900,58900,0
|
|
20230705,164300,2609401800,58900,58900,58900,58900,0
|
|
20230705,164200,2609401800,58900,58900,58900,58900,0
|
|
20230705,164100,2609401800,58900,58900,58900,58900,0
|
|
20230705,164000,2609401800,58900,58900,58900,58900,0
|
|
20230705,163900,2609401800,58900,58900,58900,58900,0
|
|
20230705,163800,2609401800,58900,58900,58900,58900,0
|
|
20230705,163700,2609401800,58900,58900,58900,58900,0
|
|
20230705,163600,2609401800,58900,58900,58900,58900,0
|
|
20230705,163500,2609401800,58900,58900,58900,58900,0
|
|
20230705,163400,2609401800,58900,58900,58900,58900,0
|
|
20230705,163300,2609401800,58900,58900,58900,58900,0
|
|
20230705,163200,2609401800,58900,58900,58900,58900,0
|
|
20230705,163100,2609401800,58900,58900,58900,58900,0
|
|
20230705,163000,2609401800,58900,58900,58900,58900,0
|
|
20230705,162900,2609401800,58900,58900,58900,58900,0
|
|
20230705,162800,2609401800,58900,58900,58900,58900,0
|
|
20230705,162700,2609401800,58900,58900,58900,58900,0
|
|
20230705,162600,2609401800,58900,58900,58900,58900,0
|
|
20230705,162500,2609401800,58900,58900,58900,58900,0
|
|
20230705,162400,2609401800,58900,58900,58900,58900,0
|
|
20230705,162300,2609401800,58900,58900,58900,58900,0
|
|
20230705,162200,2609401800,58900,58900,58900,58900,0
|
|
20230705,162100,2609401800,58900,58900,58900,58900,0
|
|
20230705,162000,2609401800,58900,58900,58900,58900,0
|
|
20230705,161900,2609401800,58900,58900,58900,58900,0
|
|
20230705,161800,2609401800,58900,58900,58900,58900,0
|
|
20230705,161700,2609401800,58900,58900,58900,58900,729
|
|
20230705,161600,2609401800,58900,58900,58900,58900,0
|
|
20230705,161500,2609401800,58900,58900,58900,58900,0
|
|
20230705,161400,2609401800,58900,58900,58900,58900,0
|
|
20230705,161300,2609401800,58900,58900,58900,58900,0
|
|
20230705,161200,2609401800,58900,58900,58900,58900,0
|
|
20230705,161100,2609401800,58900,58900,58900,58900,0
|
|
20230705,161000,2609401800,58900,58900,58900,58900,0
|
|
20230705,160900,2609401800,58900,58900,58900,58900,0
|
|
20230705,160800,2609401800,58900,58900,58900,58900,0
|
|
20230705,160700,2609401800,58900,58900,58900,58900,0
|
|
20230705,160600,2609401800,58900,58900,58900,58900,0
|
|
20230705,160500,2609401800,58900,58900,58900,58900,0
|
|
20230705,160400,2609401800,58900,58900,58900,58900,0
|
|
20230705,160300,2609401800,58900,58900,58900,58900,0
|
|
20230705,160200,2609401800,58900,58900,58900,58900,0
|
|
20230705,160100,2609401800,58900,58900,58900,58900,0
|
|
20230705,160000,2609401800,58900,58900,58900,58900,0
|
|
20230705,155900,2609401800,58900,58900,58900,58900,0
|
|
20230705,155800,2609401800,58900,58900,58900,58900,0
|
|
20230705,155700,2609401800,58900,58900,58900,58900,0
|
|
20230705,155600,2609401800,58900,58900,58900,58900,0
|
|
20230705,155500,2609401800,58900,58900,58900,58900,0
|
|
20230705,155400,2609401800,58900,58900,58900,58900,0
|
|
20230705,155300,2609401800,58900,58900,58900,58900,0
|
|
20230705,155200,2609401800,58900,58900,58900,58900,0
|
|
20230705,155100,2609401800,58900,58900,58900,58900,0
|
|
20230705,155000,2609401800,58900,58900,58900,58900,0
|
|
20230705,154900,2609401800,58900,58900,58900,58900,0
|
|
20230705,154800,2609401800,58900,58900,58900,58900,0
|
|
20230705,154700,2609401800,58900,58900,58900,58900,729
|
|
20230705,154600,2609401800,58900,58900,58900,58900,0
|
|
20230705,154500,2609401800,58900,58900,58900,58900,0
|
|
20230705,154400,2609401800,58900,58900,58900,58900,0
|
|
20230705,154300,2609401800,58900,58900,58900,58900,0
|
|
20230705,154200,2609401800,58900,58900,58900,58900,0
|
|
20230705,154100,2609401800,58900,58900,58900,58900,0
|
|
20230705,154000,2609401800,58900,58900,58900,58900,0
|
|
20230705,153900,2609401800,58900,58900,58900,58900,0
|
|
20230705,153800,2609401800,58900,58900,58900,58900,0
|
|
20230705,153700,2609401800,58900,58900,58900,58900,0
|
|
20230705,153600,2609401800,58900,58900,58900,58900,0
|
|
20230705,153500,2609401800,58900,58900,58900,58900,0
|
|
20230705,153400,2609401800,58900,58900,58900,58900,0
|
|
20230705,153300,2609401800,58900,58900,58900,58900,0
|
|
20230705,153200,2609401800,58900,58900,58900,58900,0
|
|
20230705,153100,2609401800,58900,58900,58900,58900,0
|
|
20230705,153000,2609401800,58900,58900,58900,58900,729
|
|
20230705,152900,2566463700,58800,58800,58800,58800,0
|
|
20230705,152800,2566463700,58800,58800,58800,58800,0
|
|
20230705,152700,2566463700,58800,58800,58800,58800,0
|
|
20230705,152600,2566463700,58800,58800,58800,58800,0
|
|
20230705,152500,2566463700,58800,58800,58800,58800,0
|
|
20230705,152400,2566463700,58800,58800,58800,58800,0
|
|
20230705,152300,2566463700,58800,58800,58800,58800,0
|
|
20230705,152200,2566463700,58800,58800,58800,58800,0
|
|
20230705,152100,2566463700,58800,58800,58800,58800,0
|
|
20230705,152000,2566463700,58800,58800,58800,58800,0
|
|
20230705,151900,2566463700,58800,58800,58800,58700,71
|
|
20230705,151800,2562290100,58700,58700,58700,58700,31
|
|
20230705,151700,2560470400,58700,58700,58700,58700,46
|
|
20230705,151600,2557770200,58700,58700,58700,58700,1
|
|
20230705,151500,2557711500,58700,58700,58800,58700,147
|
|
20230705,151400,2549082300,58700,58600,58700,58600,85
|
|
20230705,151300,2544095500,58600,58600,58600,58600,98
|
|
20230705,151200,2538352700,58600,58600,58700,58600,110
|
|
20230705,151100,2531905000,58600,58600,58600,58600,35
|
|
20230705,151000,2529854000,58600,58500,58600,58500,37
|
|
20230705,150900,2527685900,58500,58500,58500,58500,6
|
|
20230705,150800,2527334900,58500,58500,58500,58500,153
|
|
20230705,150700,2518384400,58500,58600,58600,58500,62
|
|
20230705,150600,2514751500,58600,58700,58700,58600,119
|
|
20230705,150500,2507777900,58600,58600,58600,58600,94
|
|
20230705,150400,2502269500,58700,58700,58700,58700,0
|
|
20230705,150300,2502269500,58700,58800,58800,58700,88
|
|
20230705,150200,2497103700,58800,58800,58800,58800,21
|
|
20230705,150100,2495868900,58800,58700,58800,58700,27
|
|
20230705,150000,2494283700,58800,58900,58900,58800,131
|
|
20230705,145900,2486575900,59000,59000,59000,59000,4
|
|
20230705,145800,2486339900,59000,59000,59000,59000,3
|
|
20230705,145700,2486162900,59000,59000,59000,59000,1
|
|
20230705,145600,2486103900,59000,58800,59000,58800,41
|
|
20230705,145500,2483688300,58700,58700,58800,58700,7
|
|
20230705,145400,2483277300,59100,58900,59100,58900,1739
|
|
20230705,145300,2380546400,58900,58700,58900,58700,140
|
|
20230705,145200,2372321200,58700,58700,58700,58700,0
|
|
20230705,145100,2372321200,58700,58600,58700,58600,103
|
|
20230705,145000,2366285100,58600,58700,58700,58600,70
|
|
20230705,144900,2362182600,58400,58500,58600,58400,294
|
|
20230705,144800,2344963900,58400,58400,58400,58400,2
|
|
20230705,144700,2344847100,58500,58500,58600,58500,42
|
|
20230705,144600,2342390000,58500,58500,58500,58500,67
|
|
20230705,144500,2338470500,58500,58500,58500,58500,0
|
|
20230705,144400,2338470500,58500,58500,58500,58400,21
|
|
20230705,144300,2337243600,58500,58500,58500,58500,243
|
|
20230705,144200,2323028100,58500,58500,58500,58500,0
|
|
20230705,144100,2323028100,58500,58500,58500,58500,64
|
|
20230705,144000,2319284100,58600,58500,58600,58500,11
|
|
20230705,143900,2318640500,58600,58600,58600,58600,2
|
|
20230705,143800,2318523300,58600,58600,58600,58600,10
|
|
20230705,143700,2317937300,58600,58600,58600,58600,0
|
|
20230705,143600,2317937300,58600,58500,58600,58500,24
|
|
20230705,143500,2316533200,58500,58500,58600,58500,57
|
|
20230705,143400,2313198600,58400,58500,58500,58400,89
|
|
20230705,143300,2307995300,58500,58500,58500,58500,20
|
|
20230705,143200,2306825300,58600,58600,58600,58600,10
|
|
20230705,143100,2306239300,58600,58500,58600,58500,2
|
|
20230705,143000,2306122200,58500,58500,58500,58500,3
|
|
20230705,142900,2305946700,58400,58500,58500,58400,26
|
|
20230705,142800,2304426600,58500,58400,58500,58400,29
|
|
20230705,142700,2302732100,58400,58400,58400,58400,9
|
|
20230705,142600,2302206500,58500,58400,58500,58400,15
|
|
20230705,142500,2301329700,58500,58500,58500,58500,1
|
|
20230705,142400,2301271200,58500,58500,58500,58500,0
|
|
20230705,142300,2301271200,58500,58500,58500,58500,4
|
|
20230705,142200,2301037200,58600,58600,58600,58500,3
|
|
20230705,142100,2300861500,58500,58500,58500,58500,33
|
|
20230705,142000,2298931000,58500,58500,58500,58500,9
|
|
20230705,141900,2298404500,58400,58400,58400,58400,10
|
|
20230705,141800,2297820500,58500,58500,58500,58500,11
|
|
20230705,141700,2297177000,58400,58400,58400,58400,6
|
|
20230705,141600,2296826600,58500,58500,58500,58500,0
|
|
20230705,141500,2296826600,58500,58500,58500,58500,20
|
|
20230705,141400,2295656600,58400,58400,58400,58400,1
|
|
20230705,141300,2295598200,58400,58600,58600,58400,4
|
|
20230705,141200,2295364400,58400,58400,58400,58400,1
|
|
20230705,141100,2295306000,58400,58400,58400,58400,10
|
|
20230705,141000,2294722000,58600,58600,58600,58600,34
|
|
20230705,140900,2292729600,58600,58600,58600,58600,11
|
|
20230705,140800,2292085000,58600,58600,58600,58600,0
|
|
20230705,140700,2292085000,58600,58600,58600,58600,33
|
|
20230705,140600,2290151200,58500,58500,58500,58500,2
|
|
20230705,140500,2290034200,58600,58500,58600,58500,51
|
|
20230705,140400,2287047600,58700,58700,58700,58700,51
|
|
20230705,140300,2284053900,58700,58500,58700,58500,203
|
|
20230705,140200,2272178200,58500,58500,58500,58500,2
|
|
20230705,140100,2272061200,58500,58500,58500,58500,30
|
|
20230705,140000,2270306200,58500,58500,58500,58500,0
|
|
20230705,135900,2270306200,58500,58500,58500,58500,0
|
|
20230705,135800,2270306200,58500,58500,58500,58500,8
|
|
20230705,135700,2269838200,58500,58500,58600,58500,70
|
|
20230705,135600,2265737000,58400,58400,58400,58400,0
|
|
20230705,135500,2265737000,58400,58400,58400,58400,12
|
|
20230705,135400,2265036200,58500,58500,58500,58500,6
|
|
20230705,135300,2264685200,58600,58700,58700,58600,59
|
|
20230705,135200,2261227400,58700,58300,58700,58300,634
|
|
20230705,135100,2224063200,58300,58400,58400,58300,37
|
|
20230705,135000,2221902800,58400,58300,58400,58300,24
|
|
20230705,134900,2220502700,58300,58300,58300,58300,5
|
|
20230705,134800,2220211200,58300,58300,58300,58300,10
|
|
20230705,134700,2219628200,58200,58200,58200,58200,54
|
|
20230705,134600,2216485400,58400,58400,58400,58400,11
|
|
20230705,134500,2215843000,58200,58400,58400,58200,6
|
|
20230705,134400,2215492800,58400,58400,58400,58400,0
|
|
20230705,134300,2215492800,58400,58400,58400,58400,0
|
|
20230705,134200,2215492800,58400,58400,58400,58400,25
|
|
20230705,134100,2214032800,58400,58400,58600,58400,39
|
|
20230705,134000,2211752700,58400,58200,58400,58200,101
|
|
20230705,133900,2205874300,58400,58300,58400,58200,184
|
|
20230705,133800,2195139500,58200,58100,58200,58100,10
|
|
20230705,133700,2194558300,58200,58200,58200,58200,43
|
|
20230705,133600,2192055700,58200,58200,58200,58200,10
|
|
20230705,133500,2191473700,58200,58200,58200,58200,0
|
|
20230705,133400,2191473700,58200,58200,58200,58200,3
|
|
20230705,133300,2191299100,58200,58100,58200,58000,231
|
|
20230705,133200,2177897900,58000,58000,58000,58000,63
|
|
20230705,133100,2174243900,58000,58200,58200,58000,200
|
|
20230705,133000,2162615900,58000,58100,58100,58000,265
|
|
20230705,132900,2147242200,58100,58100,58100,58100,0
|
|
20230705,132800,2147242200,58100,58100,58100,58100,118
|
|
20230705,132700,2140386400,58400,58400,58400,58400,0
|
|
20230705,132600,2140386400,58400,58100,58400,58100,11
|
|
20230705,132500,2139747000,58200,58200,58200,58200,1
|
|
20230705,132400,2139688800,58400,58200,58400,58200,64
|
|
20230705,132300,2135963800,58200,58200,58200,58200,4
|
|
20230705,132200,2135731000,58400,58400,58400,58400,0
|
|
20230705,132100,2135731000,58400,58400,58400,58400,0
|
|
20230705,132000,2135731000,58400,58300,58400,58000,402
|
|
20230705,131900,2112366100,58400,58400,58400,58400,0
|
|
20230705,131800,2112366100,58400,58400,58400,58400,0
|
|
20230705,131700,2112366100,58400,58200,58400,58200,4
|
|
20230705,131600,2112133000,58200,58300,58300,58200,21
|
|
20230705,131500,2110908800,58300,58300,58300,58300,57
|
|
20230705,131400,2107585700,58300,58300,58300,58300,0
|
|
20230705,131300,2107585700,58300,58300,58300,58300,20
|
|
20230705,131200,2106419700,58300,58300,58300,58300,50
|
|
20230705,131100,2103504700,58400,58400,58400,58400,0
|
|
20230705,131000,2103504700,58400,58400,58400,58400,0
|
|
20230705,130900,2103504700,58400,58400,58400,58400,2
|
|
20230705,130800,2103387900,58400,58400,58400,58400,0
|
|
20230705,130700,2103387900,58400,58400,58400,58400,10
|
|
20230705,130600,2102803900,58400,58400,58400,58400,0
|
|
20230705,130500,2102803900,58400,58400,58400,58400,1
|
|
20230705,130400,2102745500,58400,58400,58400,58400,0
|
|
20230705,130300,2102745500,58400,58400,58400,58400,3
|
|
20230705,130200,2102570300,58300,58300,58300,58300,50
|
|
20230705,130100,2099655300,58500,58500,58500,58500,3
|
|
20230705,130000,2099479800,58500,58500,58500,58500,1
|
|
20230705,125900,2099421300,58300,58300,58300,58300,4
|
|
20230705,125800,2099188100,58300,58300,58300,58300,0
|
|
20230705,125700,2099188100,58300,58300,58300,58300,0
|
|
20230705,125600,2099188100,58300,58400,58500,58300,288
|
|
20230705,125500,2082350200,58300,58200,58300,58200,3
|
|
20230705,125400,2082175400,58400,58200,58400,58200,101
|
|
20230705,125300,2076297000,58200,58200,58200,58200,0
|
|
20230705,125200,2076297000,58200,58200,58200,58200,0
|
|
20230705,125100,2076297000,58200,58200,58200,58200,0
|
|
20230705,125000,2076297000,58200,58200,58200,58200,4
|
|
20230705,124900,2076064200,58200,58200,58200,58200,23
|
|
20230705,124800,2074725600,58300,58300,58300,58100,55
|
|
20230705,124700,2071525100,58300,58100,58300,58100,33
|
|
20230705,124600,2069603200,58100,58100,58100,58100,0
|
|
20230705,124500,2069603200,58100,58100,58100,58100,9
|
|
20230705,124400,2069080300,58300,58300,58300,58300,100
|
|
20230705,124300,2063250300,58200,58200,58200,58200,0
|
|
20230705,124200,2063250300,58200,58200,58200,58200,12
|
|
20230705,124100,2062551900,58200,58200,58200,58200,3
|
|
20230705,124000,2062377300,58200,58200,58200,58200,0
|
|
20230705,123900,2062377300,58200,58200,58200,58200,0
|
|
20230705,123800,2062377300,58200,58200,58200,58100,14
|
|
20230705,123700,2061563600,58100,58100,58100,58100,0
|
|
20230705,123600,2061563600,58100,58100,58100,58100,0
|
|
20230705,123500,2061563600,58100,58100,58100,58100,1
|
|
20230705,123400,2061505500,58100,58100,58100,58100,1
|
|
20230705,123300,2061447400,58100,58100,58100,58100,1
|
|
20230705,123200,2061389300,58200,58200,58200,58200,0
|
|
20230705,123100,2061389300,58200,58200,58200,58200,51
|
|
20230705,123000,2058421100,58100,58000,58100,58000,15
|
|
20230705,122900,2057550100,58000,58100,58100,58000,74
|
|
20230705,122800,2053257300,58000,58000,58000,58000,174
|
|
20230705,122700,2043165300,58100,58000,58100,58000,13
|
|
20230705,122600,2042410200,58100,58100,58100,58100,57
|
|
20230705,122500,2039098500,58100,58100,58100,58100,61
|
|
20230705,122400,2035554400,58100,58100,58100,58100,54
|
|
20230705,122300,2032417000,58100,58100,58100,58100,97
|
|
20230705,122200,2026781300,58100,58200,58200,58100,110
|
|
20230705,122100,2020390000,58100,58200,58200,58100,9
|
|
20230705,122000,2019866900,58100,58100,58100,58100,0
|
|
20230705,121900,2019866900,58100,58200,58200,58100,65
|
|
20230705,121800,2016089900,58200,58200,58200,58200,0
|
|
20230705,121700,2016089900,58200,58300,58300,58200,51
|
|
20230705,121600,2013121600,58300,58300,58300,58300,1
|
|
20230705,121500,2013063300,58300,58300,58300,58300,0
|
|
20230705,121400,2013063300,58300,58100,58300,58100,22
|
|
20230705,121300,2011783100,58100,58200,58200,58100,800
|
|
20230705,121200,1965290000,58300,58300,58300,58300,1
|
|
20230705,121100,1965231700,58200,58300,58300,58200,100
|
|
20230705,121000,1959411600,58300,58300,58300,58300,180
|
|
20230705,120900,1948917600,58500,58500,58500,58500,2
|
|
20230705,120800,1948800600,58300,58300,58300,58300,0
|
|
20230705,120700,1948800600,58300,58300,58300,58300,0
|
|
20230705,120600,1948800600,58300,58300,58300,58300,0
|
|
20230705,120500,1948800600,58300,58500,58500,58300,101
|
|
20230705,120400,1942911100,58400,58400,58400,58400,10
|
|
20230705,120300,1942327100,58400,58400,58400,58400,0
|
|
20230705,120200,1942327100,58400,58400,58400,58400,158
|
|
20230705,120100,1933099900,58400,58400,58400,58400,3
|
|
20230705,120000,1932924700,58400,58500,58500,58400,173
|
|
20230705,115900,1922821400,58400,58400,58400,58400,41
|
|
20230705,115800,1920427000,58400,58400,58400,58400,65
|
|
20230705,115700,1916631000,58400,58500,58500,58400,80
|
|
20230705,115600,1911958000,58500,58500,58500,58500,17
|
|
20230705,115500,1910963500,58500,58500,58500,58500,36
|
|
20230705,115400,1908857500,58500,58500,58500,58500,90
|
|
20230705,115300,1903592500,58600,58600,58600,58600,0
|
|
20230705,115200,1903592500,58600,58600,58600,58600,0
|
|
20230705,115100,1903592500,58600,58600,58600,58600,7
|
|
20230705,115000,1903182300,58600,58600,58600,58600,38
|
|
20230705,114900,1900955500,58600,58600,58600,58600,61
|
|
20230705,114800,1897380900,58500,58500,58500,58500,15
|
|
20230705,114700,1896503400,58500,58500,58500,58500,0
|
|
20230705,114600,1896503400,58500,58500,58500,58500,0
|
|
20230705,114500,1896503400,58500,58500,58500,58500,0
|
|
20230705,114400,1896503400,58500,58500,58500,58500,2
|
|
20230705,114300,1896386400,58600,58500,58600,58500,23
|
|
20230705,114200,1895040800,58500,58400,58500,58400,30
|
|
20230705,114100,1893288600,58400,58400,58400,58400,0
|
|
20230705,114000,1893288600,58400,58400,58400,58400,0
|
|
20230705,113900,1893288600,58400,58500,58500,58400,387
|
|
20230705,113800,1870652500,58500,58700,58700,58500,34
|
|
20230705,113700,1868659400,58600,58600,58600,58600,73
|
|
20230705,113600,1864381600,58600,58600,58600,58600,0
|
|
20230705,113500,1864381600,58600,58600,58600,58600,1
|
|
20230705,113400,1864323000,58500,58500,58500,58500,20
|
|
20230705,113300,1863153000,58600,58600,58600,58600,11
|
|
20230705,113200,1862508400,58600,58600,58600,58600,14
|
|
20230705,113100,1861688000,58600,58600,58600,58600,0
|
|
20230705,113000,1861688000,58600,58600,58600,58600,67
|
|
20230705,112900,1857761800,58600,58600,58600,58600,0
|
|
20230705,112800,1857761800,58600,58600,58600,58600,1
|
|
20230705,112700,1857703200,58600,58600,58600,58600,20
|
|
20230705,112600,1856531200,58600,58400,58600,58400,11
|
|
20230705,112500,1855888600,58400,58400,58400,58400,93
|
|
20230705,112400,1850457400,58500,58400,58500,58400,6
|
|
20230705,112300,1850106500,58500,58600,58600,58500,436
|
|
20230705,112200,1824600400,58700,58700,58700,58700,52
|
|
20230705,112100,1821548000,58700,58600,58700,58600,55
|
|
20230705,112000,1818323500,58600,58600,58600,58600,5
|
|
20230705,111900,1818030500,58500,58500,58500,58500,6
|
|
20230705,111800,1817679500,58500,58500,58600,58500,26
|
|
20230705,111700,1816158400,58500,58500,58500,58500,23
|
|
20230705,111600,1814812900,58600,58600,58600,58600,29
|
|
20230705,111500,1813113500,58500,58500,58500,58500,30
|
|
20230705,111400,1811358500,58500,58500,58500,58500,178
|
|
20230705,111300,1800945500,58500,58500,58600,58500,8
|
|
20230705,111200,1800477000,58500,58500,58500,58500,33
|
|
20230705,111100,1798546500,58500,58500,58500,58500,5
|
|
20230705,111000,1798254000,58400,58400,58400,58400,26
|
|
20230705,110900,1796735600,58400,58400,58400,58400,20
|
|
20230705,110800,1795567600,58300,58300,58300,58300,0
|
|
20230705,110700,1795567600,58300,58300,58300,58300,1
|
|
20230705,110600,1795509300,58300,58400,58400,58300,10
|
|
20230705,110500,1794925400,58400,58400,58400,58400,3
|
|
20230705,110400,1794750200,58300,58300,58300,58200,29
|
|
20230705,110300,1793061600,58300,58300,58300,58300,1
|
|
20230705,110200,1793003300,58200,58200,58200,58200,5
|
|
20230705,110100,1792712300,58200,58200,58200,58200,100
|
|
20230705,110000,1786892300,58200,58200,58200,58200,1
|
|
20230705,105900,1786834100,58200,58200,58200,58200,45
|
|
20230705,105800,1784215100,58200,58200,58200,58200,61
|
|
20230705,105700,1780664900,58200,58200,58200,58200,18
|
|
20230705,105600,1779617300,58100,58200,58200,58100,60
|
|
20230705,105500,1776128200,58200,58200,58200,58200,23
|
|
20230705,105400,1774789600,58300,58300,58300,58300,25
|
|
20230705,105300,1773332100,58200,58200,58200,58200,55
|
|
20230705,105200,1770131100,58200,58200,58200,58100,145
|
|
20230705,105100,1761703600,58200,58200,58200,58200,25
|
|
20230705,105000,1760248600,58300,58400,58400,58300,71
|
|
20230705,104900,1756102800,58300,58300,58300,58300,9
|
|
20230705,104800,1755578100,58300,58100,58300,58100,252
|
|
20230705,104700,1740892500,58000,58000,58000,58000,0
|
|
20230705,104600,1740892500,58000,58000,58000,58000,80
|
|
20230705,104500,1736252500,58000,58000,58000,58000,17
|
|
20230705,104400,1735266500,58000,58000,58000,58000,0
|
|
20230705,104300,1735266500,58000,58400,58400,58000,381
|
|
20230705,104200,1713150900,58400,58400,58400,58400,2
|
|
20230705,104100,1713034100,58400,58400,58400,58400,36
|
|
20230705,104000,1710931700,58100,58100,58100,58100,37
|
|
20230705,103900,1708782000,58100,57900,58100,57900,815
|
|
20230705,103800,1661448800,58000,58200,58200,58000,885
|
|
20230705,103700,1610101900,58200,58200,58200,58200,13
|
|
20230705,103600,1609345300,58100,58200,58200,58100,79
|
|
20230705,103500,1604747600,58200,58200,58200,58200,26
|
|
20230705,103400,1603234400,58200,58200,58200,58200,11
|
|
20230705,103300,1602594200,58100,58100,58300,58100,61
|
|
20230705,103200,1599048100,58300,58100,58300,58100,26
|
|
20230705,103100,1597537100,58100,58100,58200,58100,258
|
|
20230705,103000,1582545500,58200,58200,58200,58200,112
|
|
20230705,102900,1576027100,58300,58300,58300,58300,32
|
|
20230705,102800,1574161500,58200,58200,58200,58200,5
|
|
20230705,102700,1573870500,58100,58200,58200,58100,72
|
|
20230705,102600,1569680800,58200,58200,58200,58200,30
|
|
20230705,102500,1567934800,58200,58000,58200,58000,412
|
|
20230705,102400,1543999500,58000,58100,58100,58000,95
|
|
20230705,102300,1538484400,58000,58000,58100,58000,125
|
|
20230705,102200,1531233700,58000,58000,58000,58000,74
|
|
20230705,102100,1526941700,58000,58200,58200,58000,935
|
|
20230705,102000,1472607200,58200,58200,58200,58100,242
|
|
20230705,101900,1458522900,58200,58200,58200,58100,553
|
|
20230705,101800,1426347600,58200,58300,58300,58200,32
|
|
20230705,101700,1424484000,58300,58300,58300,58200,58
|
|
20230705,101600,1421105200,58300,58500,58500,58300,8
|
|
20230705,101500,1420637800,58500,58500,58500,58500,11
|
|
20230705,101400,1419994300,58300,58400,58400,58300,343
|
|
20230705,101300,1399997200,58300,58500,58500,58300,777
|
|
20230705,101200,1354625100,58500,58700,58700,58500,98
|
|
20230705,101100,1348887900,58700,58700,58700,58700,5
|
|
20230705,101000,1348594400,58500,58600,58700,58400,487
|
|
20230705,100900,1320080400,58700,58700,58700,58700,1
|
|
20230705,100800,1320021700,58700,58700,58700,58700,59
|
|
20230705,100700,1316558400,58800,58700,58800,58700,16
|
|
20230705,100600,1315618800,58700,58700,58800,58700,50
|
|
20230705,100500,1312683700,58700,58600,58700,58600,66
|
|
20230705,100400,1308812600,58700,58700,58700,58600,25
|
|
20230705,100300,1307347300,58700,58700,58700,58600,49
|
|
20230705,100200,1304475500,58700,58700,58700,58700,111
|
|
20230705,100100,1297959800,58700,58700,58700,58700,3
|
|
20230705,100000,1297783700,58700,58700,58700,58600,210
|
|
20230705,095900,1285472200,58600,58600,58700,58600,118
|
|
20230705,095800,1278547800,58700,58600,58700,58500,58
|
|
20230705,095700,1275152400,58500,58700,58700,58500,48
|
|
20230705,095600,1272340800,58500,58500,58500,58400,119
|
|
20230705,095500,1265381100,58500,58500,58500,58400,597
|
|
20230705,095400,1230461600,58500,58600,58600,58500,89
|
|
20230705,095300,1225250700,58600,58600,58600,58600,82
|
|
20230705,095200,1220445500,58600,58500,58600,58500,55
|
|
20230705,095100,1217225900,58500,58600,58600,58500,50
|
|
20230705,095000,1214299000,58700,58700,58700,58700,20
|
|
20230705,094900,1213125000,58600,58500,58600,58500,2
|
|
20230705,094800,1213007900,58700,58500,58700,58500,227
|
|
20230705,094700,1199685600,58600,58600,58600,58600,29
|
|
20230705,094600,1197986200,58700,58700,58700,58700,1
|
|
20230705,094500,1197927500,58600,58600,58600,58600,37
|
|
20230705,094400,1195759300,58600,58700,58700,58600,125
|
|
20230705,094300,1188434100,58700,58600,58700,58600,89
|
|
20230705,094200,1183213900,58700,58600,58700,58500,43
|
|
20230705,094100,1180690200,58600,58500,58600,58500,57
|
|
20230705,094000,1177353400,58400,58400,58500,58400,108
|
|
20230705,093900,1171045000,58500,58400,58500,58400,483
|
|
20230705,093800,1142812600,58400,58400,58400,58400,305
|
|
20230705,093700,1125000600,58400,58400,58400,58400,24
|
|
20230705,093600,1123599000,58500,58500,58600,58400,542
|
|
20230705,093500,1091891100,58600,58600,58700,58600,163
|
|
20230705,093400,1082339100,58700,58800,58800,58700,188
|
|
20230705,093300,1071302400,58700,58700,58800,58700,160
|
|
20230705,093200,1061910300,58700,58700,58700,58700,30
|
|
20230705,093100,1060149300,58700,58700,58700,58600,96
|
|
20230705,093000,1054515600,58700,58700,58700,58700,11
|
|
20230705,092900,1053869900,58600,58600,58600,58600,60
|
|
20230705,092800,1050353900,58700,58700,58700,58600,55
|
|
20230705,092700,1047130500,58700,58800,58900,58700,143
|
|
20230705,092600,1038721100,58900,58700,58900,58500,285
|
|
20230705,092500,1022022000,58700,58800,58800,58700,241
|
|
20230705,092400,1007868700,58800,58900,58900,58800,9
|
|
20230705,092300,1007339100,58900,58700,58900,58600,161
|
|
20230705,092200,997858200,58700,58800,58800,58700,48
|
|
20230705,092100,995039700,58800,58600,58900,58600,177
|
|
20230705,092000,984634900,58600,58400,58600,58400,337
|
|
20230705,091900,964930600,58500,58800,58800,58300,478
|
|
20230705,091800,936911500,58700,59000,59000,57900,3427
|
|
20230705,091700,736772400,59000,59200,59200,58800,1803
|
|
20230705,091600,630450600,59200,59200,59300,59200,250
|
|
20230705,091500,615650500,59200,59400,59500,59200,182
|
|
20230705,091400,604851300,59300,59300,59400,59300,93
|
|
20230705,091300,599336200,59200,59200,59200,59200,490
|
|
20230705,091200,570328200,59100,59200,59200,59100,246
|
|
20230705,091100,555775700,59200,59400,59400,59200,388
|
|
20230705,091000,532774500,59400,59600,59700,59400,827
|
|
20230705,090900,483585400,59600,59700,59800,59600,184
|
|
20230705,090800,472605400,59400,59500,59600,59300,699
|
|
20230705,090700,431061400,59400,59600,59600,59400,402
|
|
20230705,090600,407151700,59500,59500,59600,59400,1501
|
|
20230705,090500,317859000,59500,59700,59700,59200,1663
|
|
20230705,090400,219066000,59800,59800,59900,59700,1043
|
|
20230705,090300,156761200,59800,60200,60200,59800,1042
|
|
20230705,090200,94252700,60200,60400,60400,60200,253
|
|
20230705,090100,79009800,60300,60600,60600,60200,110
|
|
20230705,090000,72366900,60700,60900,60900,60500,1169
|