590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184700,2969258200,53600,53600,53600,53600,839
|
|
20230718,184600,2969258200,53600,53600,53600,53600,0
|
|
20230718,184500,2969258200,53600,53600,53600,53600,0
|
|
20230718,184400,2969258200,53600,53600,53600,53600,0
|
|
20230718,184300,2969258200,53600,53600,53600,53600,0
|
|
20230718,184200,2969258200,53600,53600,53600,53600,0
|
|
20230718,184100,2969258200,53600,53600,53600,53600,0
|
|
20230718,184000,2969258200,53600,53600,53600,53600,0
|
|
20230718,183900,2969258200,53600,53600,53600,53600,0
|
|
20230718,183800,2969258200,53600,53600,53600,53600,0
|
|
20230718,183700,2969258200,53600,53600,53600,53600,0
|
|
20230718,183600,2969258200,53600,53600,53600,53600,0
|
|
20230718,183500,2969258200,53600,53600,53600,53600,0
|
|
20230718,183400,2969258200,53600,53600,53600,53600,0
|
|
20230718,183300,2969258200,53600,53600,53600,53600,0
|
|
20230718,183200,2969258200,53600,53600,53600,53600,0
|
|
20230718,183100,2969258200,53600,53600,53600,53600,0
|
|
20230718,183000,2969258200,53600,53600,53600,53600,0
|
|
20230718,182900,2969258200,53600,53600,53600,53600,0
|
|
20230718,182800,2969258200,53600,53600,53600,53600,0
|
|
20230718,182700,2969258200,53600,53600,53600,53600,0
|
|
20230718,182600,2969258200,53600,53600,53600,53600,0
|
|
20230718,182500,2969258200,53600,53600,53600,53600,0
|
|
20230718,182400,2969258200,53600,53600,53600,53600,0
|
|
20230718,182300,2969258200,53600,53600,53600,53600,0
|
|
20230718,182200,2969258200,53600,53600,53600,53600,0
|
|
20230718,182100,2969258200,53600,53600,53600,53600,0
|
|
20230718,182000,2969258200,53600,53600,53600,53600,0
|
|
20230718,181900,2969258200,53600,53600,53600,53600,0
|
|
20230718,181800,2969258200,53600,53600,53600,53600,0
|
|
20230718,181700,2969258200,53600,53600,53600,53600,839
|
|
20230718,181600,2969258200,53600,53600,53600,53600,0
|
|
20230718,181500,2969258200,53600,53600,53600,53600,0
|
|
20230718,181400,2969258200,53600,53600,53600,53600,0
|
|
20230718,181300,2969258200,53600,53600,53600,53600,0
|
|
20230718,181200,2969258200,53600,53600,53600,53600,0
|
|
20230718,181100,2969258200,53600,53600,53600,53600,0
|
|
20230718,181000,2969258200,53600,53600,53600,53600,0
|
|
20230718,180900,2969258200,53600,53600,53600,53600,0
|
|
20230718,180800,2969258200,53600,53600,53600,53600,0
|
|
20230718,180700,2969258200,53600,53600,53600,53600,0
|
|
20230718,180600,2969258200,53600,53600,53600,53600,0
|
|
20230718,180500,2969258200,53600,53600,53600,53600,0
|
|
20230718,180400,2969258200,53600,53600,53600,53600,0
|
|
20230718,180300,2969258200,53600,53600,53600,53600,0
|
|
20230718,180200,2969258200,53600,53600,53600,53600,0
|
|
20230718,180100,2969258200,53600,53600,53600,53600,0
|
|
20230718,180000,2969258200,53600,53600,53600,53600,0
|
|
20230718,175900,2969258200,53600,53600,53600,53600,0
|
|
20230718,175800,2969258200,53600,53600,53600,53600,0
|
|
20230718,175700,2969258200,53600,53600,53600,53600,0
|
|
20230718,175600,2969258200,53600,53600,53600,53600,0
|
|
20230718,175500,2969258200,53600,53600,53600,53600,0
|
|
20230718,175400,2969258200,53600,53600,53600,53600,0
|
|
20230718,175300,2969258200,53600,53600,53600,53600,0
|
|
20230718,175200,2969258200,53600,53600,53600,53600,0
|
|
20230718,175100,2969258200,53600,53600,53600,53600,0
|
|
20230718,175000,2969258200,53600,53600,53600,53600,0
|
|
20230718,174900,2969258200,53600,53600,53600,53600,0
|
|
20230718,174800,2969258200,53600,53600,53600,53600,0
|
|
20230718,174700,2969258200,53600,53600,53600,53600,839
|
|
20230718,174600,2969258200,53600,53600,53600,53600,0
|
|
20230718,174500,2969258200,53600,53600,53600,53600,0
|
|
20230718,174400,2969258200,53600,53600,53600,53600,0
|
|
20230718,174300,2969258200,53600,53600,53600,53600,0
|
|
20230718,174200,2969258200,53600,53600,53600,53600,0
|
|
20230718,174100,2969258200,53600,53600,53600,53600,0
|
|
20230718,174000,2969258200,53600,53600,53600,53600,0
|
|
20230718,173900,2969258200,53600,53600,53600,53600,0
|
|
20230718,173800,2969258200,53600,53600,53600,53600,0
|
|
20230718,173700,2969258200,53600,53600,53600,53600,0
|
|
20230718,173600,2969258200,53600,53600,53600,53600,0
|
|
20230718,173500,2969258200,53600,53600,53600,53600,0
|
|
20230718,173400,2969258200,53600,53600,53600,53600,0
|
|
20230718,173300,2969258200,53600,53600,53600,53600,0
|
|
20230718,173200,2969258200,53600,53600,53600,53600,0
|
|
20230718,173100,2969258200,53600,53600,53600,53600,0
|
|
20230718,173000,2969258200,53600,53600,53600,53600,0
|
|
20230718,172900,2969258200,53600,53600,53600,53600,0
|
|
20230718,172800,2969258200,53600,53600,53600,53600,0
|
|
20230718,172700,2969258200,53600,53600,53600,53600,0
|
|
20230718,172600,2969258200,53600,53600,53600,53600,0
|
|
20230718,172500,2969258200,53600,53600,53600,53600,0
|
|
20230718,172400,2969258200,53600,53600,53600,53600,0
|
|
20230718,172300,2969258200,53600,53600,53600,53600,0
|
|
20230718,172200,2969258200,53600,53600,53600,53600,0
|
|
20230718,172100,2969258200,53600,53600,53600,53600,0
|
|
20230718,172000,2969258200,53600,53600,53600,53600,0
|
|
20230718,171900,2969258200,53600,53600,53600,53600,0
|
|
20230718,171800,2969258200,53600,53600,53600,53600,0
|
|
20230718,171700,2969258200,53600,53600,53600,53600,839
|
|
20230718,171600,2969258200,53600,53600,53600,53600,0
|
|
20230718,171500,2969258200,53600,53600,53600,53600,0
|
|
20230718,171400,2969258200,53600,53600,53600,53600,0
|
|
20230718,171300,2969258200,53600,53600,53600,53600,0
|
|
20230718,171200,2969258200,53600,53600,53600,53600,0
|
|
20230718,171100,2969258200,53600,53600,53600,53600,0
|
|
20230718,171000,2969258200,53600,53600,53600,53600,0
|
|
20230718,170900,2969258200,53600,53600,53600,53600,0
|
|
20230718,170800,2969258200,53600,53600,53600,53600,0
|
|
20230718,170700,2969258200,53600,53600,53600,53600,0
|
|
20230718,170600,2969258200,53600,53600,53600,53600,0
|
|
20230718,170500,2969258200,53600,53600,53600,53600,0
|
|
20230718,170400,2969258200,53600,53600,53600,53600,0
|
|
20230718,170300,2969258200,53600,53600,53600,53600,0
|
|
20230718,170200,2969258200,53600,53600,53600,53600,0
|
|
20230718,170100,2969258200,53600,53600,53600,53600,0
|
|
20230718,170000,2969258200,53600,53600,53600,53600,0
|
|
20230718,165900,2969258200,53600,53600,53600,53600,0
|
|
20230718,165800,2969258200,53600,53600,53600,53600,0
|
|
20230718,165700,2969258200,53600,53600,53600,53600,0
|
|
20230718,165600,2969258200,53600,53600,53600,53600,0
|
|
20230718,165500,2969258200,53600,53600,53600,53600,0
|
|
20230718,165400,2969258200,53600,53600,53600,53600,0
|
|
20230718,165300,2969258200,53600,53600,53600,53600,0
|
|
20230718,165200,2969258200,53600,53600,53600,53600,0
|
|
20230718,165100,2969258200,53600,53600,53600,53600,0
|
|
20230718,165000,2969258200,53600,53600,53600,53600,0
|
|
20230718,164900,2969258200,53600,53600,53600,53600,0
|
|
20230718,164800,2969258200,53600,53600,53600,53600,0
|
|
20230718,164700,2969258200,53600,53600,53600,53600,839
|
|
20230718,164600,2969258200,53600,53600,53600,53600,0
|
|
20230718,164500,2969258200,53600,53600,53600,53600,0
|
|
20230718,164400,2969258200,53600,53600,53600,53600,0
|
|
20230718,164300,2969258200,53600,53600,53600,53600,0
|
|
20230718,164200,2969258200,53600,53600,53600,53600,0
|
|
20230718,164100,2969258200,53600,53600,53600,53600,0
|
|
20230718,164000,2969258200,53600,53600,53600,53600,0
|
|
20230718,163900,2969258200,53600,53600,53600,53600,0
|
|
20230718,163800,2969258200,53600,53600,53600,53600,0
|
|
20230718,163700,2969258200,53600,53600,53600,53600,0
|
|
20230718,163600,2969258200,53600,53600,53600,53600,0
|
|
20230718,163500,2969258200,53600,53600,53600,53600,0
|
|
20230718,163400,2969258200,53600,53600,53600,53600,0
|
|
20230718,163300,2969258200,53600,53600,53600,53600,0
|
|
20230718,163200,2969258200,53600,53600,53600,53600,0
|
|
20230718,163100,2969258200,53600,53600,53600,53600,0
|
|
20230718,163000,2969258200,53600,53600,53600,53600,0
|
|
20230718,162900,2969258200,53600,53600,53600,53600,0
|
|
20230718,162800,2969258200,53600,53600,53600,53600,0
|
|
20230718,162700,2969258200,53600,53600,53600,53600,0
|
|
20230718,162600,2969258200,53600,53600,53600,53600,0
|
|
20230718,162500,2969258200,53600,53600,53600,53600,0
|
|
20230718,162400,2969258200,53600,53600,53600,53600,0
|
|
20230718,162300,2969258200,53600,53600,53600,53600,0
|
|
20230718,162200,2969258200,53600,53600,53600,53600,0
|
|
20230718,162100,2969258200,53600,53600,53600,53600,0
|
|
20230718,162000,2969258200,53600,53600,53600,53600,0
|
|
20230718,161900,2969258200,53600,53600,53600,53600,0
|
|
20230718,161800,2969258200,53600,53600,53600,53600,0
|
|
20230718,161700,2969258200,53600,53600,53600,53600,839
|
|
20230718,161600,2969258200,53600,53600,53600,53600,0
|
|
20230718,161500,2969258200,53600,53600,53600,53600,0
|
|
20230718,161400,2969258200,53600,53600,53600,53600,0
|
|
20230718,161300,2969258200,53600,53600,53600,53600,0
|
|
20230718,161200,2969258200,53600,53600,53600,53600,0
|
|
20230718,161100,2969258200,53600,53600,53600,53600,0
|
|
20230718,161000,2969258200,53600,53600,53600,53600,0
|
|
20230718,160900,2969258200,53600,53600,53600,53600,0
|
|
20230718,160800,2969258200,53600,53600,53600,53600,0
|
|
20230718,160700,2969258200,53600,53600,53600,53600,0
|
|
20230718,160600,2969258200,53600,53600,53600,53600,0
|
|
20230718,160500,2969258200,53600,53600,53600,53600,0
|
|
20230718,160400,2969258200,53600,53600,53600,53600,0
|
|
20230718,160300,2969258200,53600,53600,53600,53600,0
|
|
20230718,160200,2969258200,53600,53600,53600,53600,0
|
|
20230718,160100,2969258200,53600,53600,53600,53600,0
|
|
20230718,160000,2969258200,53600,53600,53600,53600,0
|
|
20230718,155900,2969258200,53600,53600,53600,53600,0
|
|
20230718,155800,2969258200,53600,53600,53600,53600,0
|
|
20230718,155700,2969258200,53600,53600,53600,53600,0
|
|
20230718,155600,2969258200,53600,53600,53600,53600,0
|
|
20230718,155500,2969258200,53600,53600,53600,53600,0
|
|
20230718,155400,2969258200,53600,53600,53600,53600,0
|
|
20230718,155300,2969258200,53600,53600,53600,53600,0
|
|
20230718,155200,2969258200,53600,53600,53600,53600,0
|
|
20230718,155100,2969258200,53600,53600,53600,53600,0
|
|
20230718,155000,2969258200,53600,53600,53600,53600,0
|
|
20230718,154900,2969258200,53600,53600,53600,53600,0
|
|
20230718,154800,2969258200,53600,53600,53600,53600,0
|
|
20230718,154700,2969258200,53600,53600,53600,53600,839
|
|
20230718,154600,2969258200,53600,53600,53600,53600,0
|
|
20230718,154500,2969258200,53600,53600,53600,53600,0
|
|
20230718,154400,2969258200,53600,53600,53600,53600,0
|
|
20230718,154300,2969258200,53600,53600,53600,53600,0
|
|
20230718,154200,2969258200,53600,53600,53600,53600,0
|
|
20230718,154100,2969258200,53600,53600,53600,53600,0
|
|
20230718,154000,2969258200,53600,53600,53600,53600,0
|
|
20230718,153900,2969258200,53600,53600,53600,53600,0
|
|
20230718,153800,2969258200,53600,53600,53600,53600,0
|
|
20230718,153700,2969258200,53600,53600,53600,53600,0
|
|
20230718,153600,2969258200,53600,53600,53600,53600,0
|
|
20230718,153500,2969258200,53600,53600,53600,53600,0
|
|
20230718,153400,2969258200,53600,53600,53600,53600,0
|
|
20230718,153300,2969258200,53600,53600,53600,53600,0
|
|
20230718,153200,2969258200,53600,53600,53600,53600,0
|
|
20230718,153100,2969258200,53600,53600,53600,53600,0
|
|
20230718,153000,2969258200,53600,53600,53600,53600,839
|
|
20230718,152900,2924287800,53900,53900,53900,53900,0
|
|
20230718,152800,2924287800,53900,53900,53900,53900,0
|
|
20230718,152700,2924287800,53900,53900,53900,53900,0
|
|
20230718,152600,2924287800,53900,53900,53900,53900,0
|
|
20230718,152500,2924287800,53900,53900,53900,53900,0
|
|
20230718,152400,2924287800,53900,53900,53900,53900,0
|
|
20230718,152300,2924287800,53900,53900,53900,53900,0
|
|
20230718,152200,2924287800,53900,53900,53900,53900,0
|
|
20230718,152100,2924287800,53900,53900,53900,53900,0
|
|
20230718,152000,2924287800,53900,53900,53900,53900,0
|
|
20230718,151900,2924287800,53900,53900,53900,53900,2
|
|
20230718,151800,2924180000,53900,53900,53900,53900,2
|
|
20230718,151700,2924072200,53900,53800,53900,53800,200
|
|
20230718,151600,2913294000,53600,53600,53600,53600,3
|
|
20230718,151500,2913133200,53600,53600,53600,53600,148
|
|
20230718,151400,2905200400,53600,53600,53600,53600,203
|
|
20230718,151300,2894319600,53600,53600,53600,53500,554
|
|
20230718,151200,2864626800,53600,53600,53600,53600,0
|
|
20230718,151100,2864626800,53600,53600,53600,53600,391
|
|
20230718,151000,2843669200,53700,53600,53700,53600,16
|
|
20230718,150900,2842811200,53600,53600,53600,53600,24
|
|
20230718,150800,2841524800,53600,53600,53600,53600,20
|
|
20230718,150700,2840452800,53600,53600,53600,53600,31
|
|
20230718,150600,2838791200,53600,53700,53700,53600,83
|
|
20230718,150500,2834339600,53700,53800,53800,53700,78
|
|
20230718,150400,2830143400,53800,53800,53800,53800,1
|
|
20230718,150300,2830089600,53700,53700,53700,53700,59
|
|
20230718,150200,2826921300,53900,53900,53900,53900,10
|
|
20230718,150100,2826382300,53700,53700,53700,53700,0
|
|
20230718,150000,2826382300,53700,53700,53700,53700,1
|
|
20230718,145900,2826328600,53700,53600,53800,53600,70
|
|
20230718,145800,2822564300,53600,53600,53600,53500,314
|
|
20230718,145700,2805734000,53600,53600,53600,53600,60
|
|
20230718,145600,2802518000,53600,53700,53700,53600,449
|
|
20230718,145500,2778421700,53800,53800,53800,53800,33
|
|
20230718,145400,2776646300,53800,53700,53800,53700,64
|
|
20230718,145300,2773209400,53800,53800,53800,53800,23
|
|
20230718,145200,2771972000,53800,53800,53800,53800,107
|
|
20230718,145100,2766215400,53800,53800,53800,53800,0
|
|
20230718,145000,2766215400,53800,53700,53800,53700,21
|
|
20230718,144900,2765087300,53800,53800,53800,53800,20
|
|
20230718,144800,2764011300,53800,53800,53800,53800,52
|
|
20230718,144700,2761213700,53700,53700,53700,53700,57
|
|
20230718,144600,2758152800,53700,53800,53800,53700,12
|
|
20230718,144500,2757508200,53800,53800,53800,53800,18
|
|
20230718,144400,2756539800,53800,53700,53800,53700,105
|
|
20230718,144300,2750900800,53800,53800,53800,53800,1
|
|
20230718,144200,2750847000,53800,53800,53800,53800,86
|
|
20230718,144100,2746220200,53800,53900,53900,53800,26
|
|
20230718,144000,2744820900,53800,53900,53900,53800,16
|
|
20230718,143900,2743959300,53800,53800,53800,53800,10
|
|
20230718,143800,2743421300,53800,53800,53800,53800,224
|
|
20230718,143700,2731370100,53900,53900,53900,53900,17
|
|
20230718,143600,2730453800,53900,53900,53900,53900,0
|
|
20230718,143500,2730453800,53900,53900,53900,53900,0
|
|
20230718,143400,2730453800,53900,53800,53900,53800,138
|
|
20230718,143300,2723029300,53800,53800,53800,53800,26
|
|
20230718,143200,2721630500,53800,53800,53800,53800,87
|
|
20230718,143100,2716949900,53800,53800,53800,53800,4
|
|
20230718,143000,2716734700,53800,53800,53800,53800,64
|
|
20230718,142900,2713291500,53800,53800,53800,53800,221
|
|
20230718,142800,2701401700,53900,53900,53900,53900,167
|
|
20230718,142700,2692400400,54100,54100,54100,54100,0
|
|
20230718,142600,2692400400,54100,54100,54100,54100,3
|
|
20230718,142500,2692238100,54100,54000,54100,54000,96
|
|
20230718,142400,2687051900,54000,54000,54000,54000,1
|
|
20230718,142300,2686997900,54000,54000,54000,54000,0
|
|
20230718,142200,2686997900,54000,54000,54000,54000,11
|
|
20230718,142100,2686403900,54000,54000,54000,54000,1
|
|
20230718,142000,2686349900,54000,54000,54000,54000,45
|
|
20230718,141900,2683919900,54000,54000,54000,54000,0
|
|
20230718,141800,2683919900,54000,54000,54000,54000,1
|
|
20230718,141700,2683865900,54000,54000,54000,54000,0
|
|
20230718,141600,2683865900,54000,54000,54000,54000,1
|
|
20230718,141500,2683811900,53900,53900,53900,53900,0
|
|
20230718,141400,2683811900,53900,53900,53900,53900,30
|
|
20230718,141300,2682194900,53900,53900,53900,53900,40
|
|
20230718,141200,2680038900,53900,53900,53900,53900,10
|
|
20230718,141100,2679499900,53900,53900,53900,53900,0
|
|
20230718,141000,2679499900,53900,53900,53900,53900,7
|
|
20230718,140900,2679122600,53900,53900,53900,53900,99
|
|
20230718,140800,2673786500,53800,53900,53900,53800,400
|
|
20230718,140700,2652245500,53900,53900,53900,53900,0
|
|
20230718,140600,2652245500,53900,53900,53900,53900,1
|
|
20230718,140500,2652191600,53900,53900,53900,53900,0
|
|
20230718,140400,2652191600,53900,53900,53900,53900,57
|
|
20230718,140300,2649119300,53900,53900,53900,53900,0
|
|
20230718,140200,2649119300,53900,53900,53900,53900,1
|
|
20230718,140100,2649065400,53900,53900,53900,53900,10
|
|
20230718,140000,2648526400,53900,53900,53900,53900,146
|
|
20230718,135900,2640657000,53900,53900,53900,53900,0
|
|
20230718,135800,2640657000,53900,53900,53900,53900,20
|
|
20230718,135700,2639579000,53900,53900,53900,53800,261
|
|
20230718,135600,2625532800,54000,53900,54000,53900,9
|
|
20230718,135500,2625046900,54100,54100,54100,54100,0
|
|
20230718,135400,2625046900,54100,54100,54100,54100,0
|
|
20230718,135300,2625046900,54100,54100,54100,54100,0
|
|
20230718,135200,2625046900,54100,54000,54100,53900,58
|
|
20230718,135100,2621916900,54000,54100,54100,53900,1395
|
|
20230718,135000,2546621300,54100,54100,54100,54100,21
|
|
20230718,134900,2545485200,54100,54100,54100,54100,41
|
|
20230718,134800,2543267100,54200,54100,54200,54100,13
|
|
20230718,134700,2542563700,54100,54100,54100,54100,22
|
|
20230718,134600,2541373500,54100,54100,54100,54100,0
|
|
20230718,134500,2541373500,54100,54100,54100,54100,4
|
|
20230718,134400,2541157100,54100,54200,54200,54100,17
|
|
20230718,134300,2540237300,54100,54100,54100,54100,100
|
|
20230718,134200,2534827300,54000,54000,54000,54000,2
|
|
20230718,134100,2534719300,54000,54000,54000,54000,0
|
|
20230718,134000,2534719300,54000,54000,54000,54000,3
|
|
20230718,133900,2534557300,54000,54000,54000,54000,0
|
|
20230718,133800,2534557300,54000,54000,54000,54000,135
|
|
20230718,133700,2527267300,54000,54000,54000,54000,13
|
|
20230718,133600,2526565300,54100,54100,54100,54100,52
|
|
20230718,133500,2523752100,54100,54100,54100,54100,1
|
|
20230718,133400,2523698000,54000,54100,54100,54000,35
|
|
20230718,133300,2521807500,54000,54000,54000,54000,10
|
|
20230718,133200,2521267500,54100,54100,54100,54100,0
|
|
20230718,133100,2521267500,54100,54100,54100,54100,3
|
|
20230718,133000,2521105200,54100,54100,54100,54100,0
|
|
20230718,132900,2521105200,54100,54100,54100,54100,1
|
|
20230718,132800,2521051100,54100,54100,54100,54100,0
|
|
20230718,132700,2521051100,54100,54100,54100,54100,0
|
|
20230718,132600,2521051100,54100,54100,54100,54100,15
|
|
20230718,132500,2520239600,54100,54100,54100,54100,1
|
|
20230718,132400,2520185500,54100,54000,54100,54000,67
|
|
20230718,132300,2516562200,54200,54200,54200,54200,3
|
|
20230718,132200,2516399600,54100,54100,54100,54100,44
|
|
20230718,132100,2514019200,54100,54100,54100,54100,7
|
|
20230718,132000,2513640500,54100,54100,54100,54100,54
|
|
20230718,131900,2510719100,54000,54100,54100,54000,253
|
|
20230718,131800,2497056900,54100,54100,54100,54100,494
|
|
20230718,131700,2470331500,54200,54200,54200,54200,0
|
|
20230718,131600,2470331500,54200,54200,54200,54200,7
|
|
20230718,131500,2469952100,54100,54100,54100,54100,100
|
|
20230718,131400,2464542100,54200,54200,54200,54200,202
|
|
20230718,131300,2453593700,54200,54200,54200,54200,141
|
|
20230718,131200,2445951500,54200,54200,54200,54200,0
|
|
20230718,131100,2445951500,54200,54200,54200,54200,0
|
|
20230718,131000,2445951500,54200,54200,54200,54200,10
|
|
20230718,130900,2445409500,54200,54200,54200,54200,0
|
|
20230718,130800,2445409500,54200,54200,54200,54200,0
|
|
20230718,130700,2445409500,54200,54200,54200,54200,0
|
|
20230718,130600,2445409500,54200,54200,54200,54200,0
|
|
20230718,130500,2445409500,54200,54200,54200,54200,1
|
|
20230718,130400,2445355300,54300,54300,54300,54300,2
|
|
20230718,130300,2445246700,54300,54300,54300,54300,0
|
|
20230718,130200,2445246700,54300,54300,54300,54300,1
|
|
20230718,130100,2445192400,54300,54300,54300,54300,38
|
|
20230718,130000,2443129000,54200,54200,54200,54200,0
|
|
20230718,125900,2443129000,54200,54200,54200,54200,19
|
|
20230718,125800,2442099200,54300,54300,54300,54300,0
|
|
20230718,125700,2442099200,54300,54300,54300,54300,106
|
|
20230718,125600,2436343400,54300,54300,54300,54300,61
|
|
20230718,125500,2433031100,54200,54300,54300,54200,54
|
|
20230718,125400,2430104200,54200,54200,54200,54200,0
|
|
20230718,125300,2430104200,54200,54200,54200,54200,0
|
|
20230718,125200,2430104200,54200,54200,54200,54200,0
|
|
20230718,125100,2430104200,54200,54300,54300,54200,11
|
|
20230718,125000,2429507900,54200,54200,54200,54200,0
|
|
20230718,124900,2429507900,54200,54200,54200,54200,0
|
|
20230718,124800,2429507900,54200,54200,54200,54200,0
|
|
20230718,124700,2429507900,54200,54200,54200,54200,46
|
|
20230718,124600,2427014700,54200,54300,54300,54200,210
|
|
20230718,124500,2415630700,54300,54300,54300,54300,212
|
|
20230718,124400,2404119100,54400,54400,54400,54400,0
|
|
20230718,124300,2404119100,54400,54400,54400,54400,2
|
|
20230718,124200,2404010300,54400,54400,54400,54400,1
|
|
20230718,124100,2403955900,54400,54400,54400,54400,23
|
|
20230718,124000,2402704700,54400,54500,54600,54300,53
|
|
20230718,123900,2399816400,54600,54600,54600,54300,96
|
|
20230718,123800,2394584200,54600,54500,54600,54500,46
|
|
20230718,123700,2392077100,54500,54300,54500,54300,238
|
|
20230718,123600,2379143300,54300,54300,54300,54300,0
|
|
20230718,123500,2379143300,54300,54300,54300,54300,10
|
|
20230718,123400,2378600300,54300,54300,54300,54300,5
|
|
20230718,123300,2378328800,54200,54200,54200,54200,24
|
|
20230718,123200,2377028000,54200,54200,54200,54200,78
|
|
20230718,123100,2372800400,54200,54200,54200,54200,0
|
|
20230718,123000,2372800400,54200,54200,54200,54200,0
|
|
20230718,122900,2372800400,54200,54300,54300,54200,62
|
|
20230718,122800,2369439400,54300,54300,54300,54300,30
|
|
20230718,122700,2367810400,54300,54300,54300,54300,0
|
|
20230718,122600,2367810400,54300,54300,54300,54300,170
|
|
20230718,122500,2358579400,54400,54400,54400,54400,44
|
|
20230718,122400,2356185800,54400,54400,54400,54400,47
|
|
20230718,122300,2353629000,54400,54400,54400,54400,10
|
|
20230718,122200,2353085000,54500,54500,54500,54500,0
|
|
20230718,122100,2353085000,54500,54500,54500,54500,0
|
|
20230718,122000,2353085000,54500,54500,54500,54500,0
|
|
20230718,121900,2353085000,54500,54500,54500,54500,0
|
|
20230718,121800,2353085000,54500,54300,54500,54300,36
|
|
20230718,121700,2351129500,54500,54500,54500,54500,0
|
|
20230718,121600,2351129500,54500,54500,54500,54500,0
|
|
20230718,121500,2351129500,54500,54500,54500,54500,10
|
|
20230718,121400,2350584500,54500,54500,54500,54500,0
|
|
20230718,121300,2350584500,54500,54500,54500,54500,600
|
|
20230718,121200,2317884500,54500,54500,54500,54500,20
|
|
20230718,121100,2316794500,54300,54300,54300,54300,0
|
|
20230718,121000,2316794500,54300,54300,54300,54300,250
|
|
20230718,120900,2303219500,54500,54500,54500,54500,0
|
|
20230718,120800,2303219500,54500,54500,54500,54500,1
|
|
20230718,120700,2303165000,54500,54500,54500,54500,20
|
|
20230718,120600,2302075000,54300,54300,54300,54300,0
|
|
20230718,120500,2302075000,54300,54300,54300,54300,0
|
|
20230718,120400,2302075000,54300,54300,54300,54300,0
|
|
20230718,120300,2302075000,54300,54300,54300,54300,0
|
|
20230718,120200,2302075000,54300,54300,54300,54300,54
|
|
20230718,120100,2299142800,54300,54300,54300,54300,2
|
|
20230718,120000,2299034200,54300,54300,54300,54200,134
|
|
20230718,115900,2291770400,54300,54300,54300,54300,0
|
|
20230718,115800,2291770400,54300,54300,54300,54300,0
|
|
20230718,115700,2291770400,54300,54300,54300,54300,150
|
|
20230718,115600,2283625400,54500,54500,54500,54500,16
|
|
20230718,115500,2282753400,54300,54300,54300,54300,1
|
|
20230718,115400,2282699100,54300,54300,54300,54300,0
|
|
20230718,115300,2282699100,54300,54300,54300,54300,15
|
|
20230718,115200,2281884600,54300,54300,54300,54300,10
|
|
20230718,115100,2281341600,54500,54500,54500,54500,0
|
|
20230718,115000,2281341600,54500,54500,54500,54500,91
|
|
20230718,114900,2276382100,54300,54500,54500,54300,33
|
|
20230718,114800,2274586200,54500,54500,54500,54500,36
|
|
20230718,114700,2272624200,54500,54500,54500,54500,65
|
|
20230718,114600,2269081700,54300,54500,54500,54300,21
|
|
20230718,114500,2267937400,54500,54500,54500,54500,17
|
|
20230718,114400,2267010900,54500,54500,54500,54500,0
|
|
20230718,114300,2267010900,54500,54500,54500,54500,0
|
|
20230718,114200,2267010900,54500,54500,54500,54500,10
|
|
20230718,114100,2266465900,54500,54500,54500,54500,0
|
|
20230718,114000,2266465900,54500,54500,54500,54500,0
|
|
20230718,113900,2266465900,54500,54500,54500,54500,1
|
|
20230718,113800,2266411400,54300,54300,54300,54300,0
|
|
20230718,113700,2266411400,54300,54400,54400,54300,51
|
|
20230718,113600,2263640000,54200,54200,54200,54200,0
|
|
20230718,113500,2263640000,54200,54200,54200,54200,0
|
|
20230718,113400,2263640000,54200,54200,54300,54200,144
|
|
20230718,113300,2255834200,54300,54300,54300,54300,2
|
|
20230718,113200,2255725600,54300,54300,54300,54300,67
|
|
20230718,113100,2252087500,54300,54300,54300,54300,41
|
|
20230718,113000,2249861200,54300,54300,54300,54300,166
|
|
20230718,112900,2240847400,54400,54400,54500,54300,61
|
|
20230718,112800,2237529000,54400,54500,54500,54400,69
|
|
20230718,112700,2233775300,54500,54500,54500,54500,0
|
|
20230718,112600,2233775300,54500,54500,54500,54500,10
|
|
20230718,112500,2233230300,54400,54400,54400,54400,0
|
|
20230718,112400,2233230300,54400,54400,54400,54400,4
|
|
20230718,112300,2233012700,54400,54400,54400,54400,3
|
|
20230718,112200,2232849500,54300,54300,54300,54300,25
|
|
20230718,112100,2231492000,54400,54400,54400,54400,39
|
|
20230718,112000,2229370400,54400,54400,54400,54400,6
|
|
20230718,111900,2229044000,54500,54500,54500,54500,1
|
|
20230718,111800,2228989500,54400,54400,54400,54400,0
|
|
20230718,111700,2228989500,54400,54400,54400,54400,0
|
|
20230718,111600,2228989500,54400,54400,54400,54400,1
|
|
20230718,111500,2228935100,54400,54400,54400,54400,4
|
|
20230718,111400,2228717500,54500,54500,54500,54500,4
|
|
20230718,111300,2228499500,54500,54500,54500,54500,5
|
|
20230718,111200,2228227000,54200,54200,54200,54200,0
|
|
20230718,111100,2228227000,54200,54200,54200,54200,3
|
|
20230718,111000,2228064400,54200,54300,54300,54200,30
|
|
20230718,110900,2226438300,54300,54300,54300,54300,20
|
|
20230718,110800,2225352300,54300,54300,54300,54300,1
|
|
20230718,110700,2225298000,54300,54400,54400,54300,312
|
|
20230718,110600,2208342000,54400,54400,54400,54400,2
|
|
20230718,110500,2208233200,54400,54400,54400,54400,17
|
|
20230718,110400,2207308400,54600,54600,54600,54600,1
|
|
20230718,110300,2207253800,54400,54400,54400,54400,0
|
|
20230718,110200,2207253800,54400,54400,54400,54400,131
|
|
20230718,110100,2200127400,54400,54400,54400,54400,10
|
|
20230718,110000,2199583400,54400,54400,54400,54400,2
|
|
20230718,105900,2199474600,54500,54500,54500,54400,33
|
|
20230718,105800,2197676800,54500,54500,54500,54500,5
|
|
20230718,105700,2197404300,54700,54500,54700,54500,3
|
|
20230718,105600,2197240600,54700,54400,54700,54400,149
|
|
20230718,105500,2189115000,54400,54200,54400,54200,6
|
|
20230718,105400,2188789600,54300,54200,54300,54200,116
|
|
20230718,105300,2182497400,54200,54200,54200,54200,0
|
|
20230718,105200,2182497400,54200,54200,54200,54200,10
|
|
20230718,105100,2181955400,54300,54300,54300,54300,0
|
|
20230718,105000,2181955400,54300,54300,54300,54300,0
|
|
20230718,104900,2181955400,54300,54400,54400,54300,2
|
|
20230718,104800,2181846700,54200,54200,54200,54200,0
|
|
20230718,104700,2181846700,54200,54300,54300,54200,97
|
|
20230718,104600,2176589200,54300,54300,54300,54300,5
|
|
20230718,104500,2176317700,54300,54200,54300,54200,23
|
|
20230718,104400,2175070900,54300,54200,54300,54200,11
|
|
20230718,104300,2174474600,54300,54300,54300,54300,13
|
|
20230718,104200,2173768700,54300,54300,54300,54300,0
|
|
20230718,104100,2173768700,54300,54400,54400,54300,212
|
|
20230718,104000,2162257000,54400,54400,54400,54400,11
|
|
20230718,103900,2161658600,54400,54400,54400,54400,84
|
|
20230718,103800,2157089000,54400,54500,54500,54400,8
|
|
20230718,103700,2156653600,54400,54400,54400,54400,19
|
|
20230718,103600,2155620000,54400,54400,54400,54400,25
|
|
20230718,103500,2154260000,54400,54400,54400,54400,111
|
|
20230718,103400,2148221600,54600,54600,54600,54600,1
|
|
20230718,103300,2148167000,54300,54500,54500,54300,24
|
|
20230718,103200,2146863200,54500,54300,54600,54300,203
|
|
20230718,103100,2135839600,54300,54200,54300,54200,34
|
|
20230718,103000,2133995300,54300,54300,54300,54300,41
|
|
20230718,102900,2131769000,54600,54300,54600,54300,4
|
|
20230718,102800,2131551500,54200,54200,54200,54100,121
|
|
20230718,102700,2124999400,54200,54200,54200,54200,128
|
|
20230718,102600,2118061800,54300,54300,54300,54200,27
|
|
20230718,102500,2116597300,54300,54200,54300,54100,924
|
|
20230718,102400,2066597200,54200,54300,54300,54200,326
|
|
20230718,102300,2048923900,54300,54400,54400,54300,272
|
|
20230718,102200,2034148200,54400,54400,54500,54300,322
|
|
20230718,102100,2016635700,54400,54500,54500,54400,185
|
|
20230718,102000,2006562200,54500,54600,54600,54500,21
|
|
20230718,101900,2005417600,54500,54500,54500,54400,408
|
|
20230718,101800,1983214600,54500,54500,54500,54500,216
|
|
20230718,101700,1971442600,54500,54500,54500,54500,2
|
|
20230718,101600,1971333600,54500,54600,54600,54500,131
|
|
20230718,101500,1964186500,54600,54600,54600,54600,61
|
|
20230718,101400,1960855900,54600,54500,54600,54500,217
|
|
20230718,101300,1949024600,54500,54500,54500,54500,133
|
|
20230718,101200,1941776100,54500,54500,54500,54500,7
|
|
20230718,101100,1941394600,54600,54600,54600,54600,82
|
|
20230718,101000,1936917400,54600,54700,54700,54600,280
|
|
20230718,100900,1921628900,54600,54600,54600,54600,64
|
|
20230718,100800,1918134500,54700,54600,54700,54600,47
|
|
20230718,100700,1915565100,54700,54800,54800,54700,6
|
|
20230718,100600,1915236800,54800,54800,54800,54800,7
|
|
20230718,100500,1914853200,54800,54800,54800,54800,2
|
|
20230718,100400,1914743600,54800,54700,54800,54700,15
|
|
20230718,100300,1913922200,54700,54900,54900,54700,152
|
|
20230718,100200,1905605700,54700,54700,54700,54700,3
|
|
20230718,100100,1905441600,54800,54800,54800,54800,0
|
|
20230718,100000,1905441600,54800,54800,54800,54800,50
|
|
20230718,095900,1902701600,54800,54900,54900,54700,117
|
|
20230718,095800,1896288200,54900,54900,54900,54900,3
|
|
20230718,095700,1896123500,54600,54600,54700,54600,38
|
|
20230718,095600,1894047600,54600,54600,54600,54500,166
|
|
20230718,095500,1884986000,54600,54700,54800,54600,536
|
|
20230718,095400,1855685200,54800,54700,54800,54700,84
|
|
20230718,095300,1851083000,54700,54800,54800,54700,87
|
|
20230718,095200,1846322400,54800,54800,54800,54800,45
|
|
20230718,095100,1843856400,54700,54900,54900,54700,105
|
|
20230718,095000,1838109100,54900,54800,54900,54700,111
|
|
20230718,094900,1832025400,54800,54900,54900,54700,669
|
|
20230718,094800,1795376800,54900,54900,54900,54800,134
|
|
20230718,094700,1788022700,54900,55000,55000,54800,1123
|
|
20230718,094600,1726319100,55000,55000,55000,55000,282
|
|
20230718,094500,1710809100,55100,55100,55200,55100,22
|
|
20230718,094400,1709596800,55100,55100,55100,55100,13
|
|
20230718,094300,1708880500,55000,55100,55100,55000,108
|
|
20230718,094200,1702930100,55100,55100,55100,55000,49
|
|
20230718,094100,1700230800,55100,55000,55100,55000,198
|
|
20230718,094000,1689329800,55100,55100,55100,55100,108
|
|
20230718,093900,1683379000,55100,55100,55100,55100,208
|
|
20230718,093800,1671918200,55200,55100,55200,55100,382
|
|
20230718,093700,1650855700,55200,55200,55200,55200,100
|
|
20230718,093600,1645335700,55400,55300,55400,55100,1668
|
|
20230718,093500,1553192000,55300,55400,55400,55300,276
|
|
20230718,093400,1537924100,55400,55500,55500,55400,390
|
|
20230718,093300,1516317600,55500,55400,55500,55400,113
|
|
20230718,093200,1510048100,55400,55400,55500,55300,163
|
|
20230718,093100,1501022800,55400,55400,55400,55400,180
|
|
20230718,093000,1491050800,55400,55600,55600,55400,193
|
|
20230718,092900,1480358100,55600,55500,55600,55400,186
|
|
20230718,092800,1470043500,55400,55500,55500,55400,855
|
|
20230718,092700,1422602100,55600,55600,55600,55600,242
|
|
20230718,092600,1409146900,55600,55700,55700,55500,240
|
|
20230718,092500,1395802800,55700,55600,55700,55600,66
|
|
20230718,092400,1392127600,55600,55700,55700,55500,75
|
|
20230718,092300,1387958400,55600,55600,55700,55600,56
|
|
20230718,092200,1384842800,55600,55800,55800,55600,88
|
|
20230718,092100,1379948400,55600,55600,55800,55600,343
|
|
20230718,092000,1360877400,55600,55700,55700,55600,201
|
|
20230718,091900,1349699800,55800,55700,55800,55700,43
|
|
20230718,091800,1347300700,55600,55700,55800,55600,220
|
|
20230718,091700,1335043800,55800,55600,55800,55600,106
|
|
20230718,091600,1329144400,55600,55700,55700,55600,195
|
|
20230718,091500,1318302300,55600,55700,55700,55500,461
|
|
20230718,091400,1292653600,55700,55800,55800,55600,750
|
|
20230718,091300,1250847200,55800,56000,56000,55800,887
|
|
20230718,091200,1201295600,56000,56200,56200,56000,399
|
|
20230718,091100,1178913600,56200,56500,56500,56200,200
|
|
20230718,091000,1167661600,56500,56300,56600,56300,236
|
|
20230718,090900,1154354500,56300,56200,56300,56100,699
|
|
20230718,090800,1115114200,56200,56500,56500,56200,806
|
|
20230718,090700,1069694000,56300,56600,56600,56300,591
|
|
20230718,090600,1036327000,56500,57000,57000,56500,535
|
|
20230718,090500,1005999200,56900,56700,57400,56600,773
|
|
20230718,090400,961962800,57000,57400,57500,56700,1247
|
|
20230718,090300,890636400,57500,57600,58000,57300,3307
|
|
20230718,090200,700011300,57500,57300,57800,57100,4017
|
|
20230718,090100,469735100,57200,57000,57500,56900,2433
|
|
20230718,090000,330608800,57200,56100,57400,56100,5841
|