582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183900,2469510300,66800,66800,66800,66800,1766
|
|
20230717,183800,2469510300,66800,66800,66800,66800,0
|
|
20230717,183700,2469510300,66800,66800,66800,66800,0
|
|
20230717,183600,2469510300,66800,66800,66800,66800,0
|
|
20230717,183500,2469510300,66800,66800,66800,66800,0
|
|
20230717,183400,2469510300,66800,66800,66800,66800,0
|
|
20230717,183300,2469510300,66800,66800,66800,66800,0
|
|
20230717,183200,2469510300,66800,66800,66800,66800,0
|
|
20230717,183100,2469510300,66800,66800,66800,66800,0
|
|
20230717,183000,2469510300,66800,66800,66800,66800,0
|
|
20230717,182900,2469510300,66800,66800,66800,66800,0
|
|
20230717,182800,2469510300,66800,66800,66800,66800,0
|
|
20230717,182700,2469510300,66800,66800,66800,66800,0
|
|
20230717,182600,2469510300,66800,66800,66800,66800,0
|
|
20230717,182500,2469510300,66800,66800,66800,66800,0
|
|
20230717,182400,2469510300,66800,66800,66800,66800,0
|
|
20230717,182300,2469510300,66800,66800,66800,66800,0
|
|
20230717,182200,2469510300,66800,66800,66800,66800,0
|
|
20230717,182100,2469510300,66800,66800,66800,66800,0
|
|
20230717,182000,2469510300,66800,66800,66800,66800,0
|
|
20230717,181900,2469510300,66800,66800,66800,66800,0
|
|
20230717,181800,2469510300,66800,66800,66800,66800,0
|
|
20230717,181700,2469510300,66800,66800,66800,66800,0
|
|
20230717,181600,2469510300,66800,66800,66800,66800,0
|
|
20230717,181500,2469510300,66800,66800,66800,66800,0
|
|
20230717,181400,2469510300,66800,66800,66800,66800,0
|
|
20230717,181300,2469510300,66800,66800,66800,66800,0
|
|
20230717,181200,2469510300,66800,66800,66800,66800,0
|
|
20230717,181100,2469510300,66800,66800,66800,66800,0
|
|
20230717,181000,2469510300,66800,66800,66800,66800,0
|
|
20230717,180900,2469510300,66800,66800,66800,66800,1766
|
|
20230717,180800,2469510300,66800,66800,66800,66800,0
|
|
20230717,180700,2469510300,66800,66800,66800,66800,0
|
|
20230717,180600,2469510300,66800,66800,66800,66800,0
|
|
20230717,180500,2469510300,66800,66800,66800,66800,0
|
|
20230717,180400,2469510300,66800,66800,66800,66800,0
|
|
20230717,180300,2469510300,66800,66800,66800,66800,0
|
|
20230717,180200,2469510300,66800,66800,66800,66800,0
|
|
20230717,180100,2469510300,66800,66800,66800,66800,0
|
|
20230717,180000,2469510300,66800,66800,66800,66800,0
|
|
20230717,175900,2469510300,66800,66800,66800,66800,0
|
|
20230717,175800,2469510300,66800,66800,66800,66800,0
|
|
20230717,175700,2469510300,66800,66800,66800,66800,0
|
|
20230717,175600,2469510300,66800,66800,66800,66800,0
|
|
20230717,175500,2469510300,66800,66800,66800,66800,0
|
|
20230717,175400,2469510300,66800,66800,66800,66800,0
|
|
20230717,175300,2469510300,66800,66800,66800,66800,0
|
|
20230717,175200,2469510300,66800,66800,66800,66800,0
|
|
20230717,175100,2469510300,66800,66800,66800,66800,0
|
|
20230717,175000,2469510300,66800,66800,66800,66800,0
|
|
20230717,174900,2469510300,66800,66800,66800,66800,0
|
|
20230717,174800,2469510300,66800,66800,66800,66800,0
|
|
20230717,174700,2469510300,66800,66800,66800,66800,0
|
|
20230717,174600,2469510300,66800,66800,66800,66800,0
|
|
20230717,174500,2469510300,66800,66800,66800,66800,0
|
|
20230717,174400,2469510300,66800,66800,66800,66800,0
|
|
20230717,174300,2469510300,66800,66800,66800,66800,0
|
|
20230717,174200,2469510300,66800,66800,66800,66800,0
|
|
20230717,174100,2469510300,66800,66800,66800,66800,0
|
|
20230717,174000,2469510300,66800,66800,66800,66800,0
|
|
20230717,173900,2469510300,66800,66800,66800,66800,1766
|
|
20230717,173800,2469510300,66800,66800,66800,66800,0
|
|
20230717,173700,2469510300,66800,66800,66800,66800,0
|
|
20230717,173600,2469510300,66800,66800,66800,66800,0
|
|
20230717,173500,2469510300,66800,66800,66800,66800,0
|
|
20230717,173400,2469510300,66800,66800,66800,66800,0
|
|
20230717,173300,2469510300,66800,66800,66800,66800,0
|
|
20230717,173200,2469510300,66800,66800,66800,66800,0
|
|
20230717,173100,2469510300,66800,66800,66800,66800,0
|
|
20230717,173000,2469510300,66800,66800,66800,66800,0
|
|
20230717,172900,2469510300,66800,66800,66800,66800,0
|
|
20230717,172800,2469510300,66800,66800,66800,66800,0
|
|
20230717,172700,2469510300,66800,66800,66800,66800,0
|
|
20230717,172600,2469510300,66800,66800,66800,66800,0
|
|
20230717,172500,2469510300,66800,66800,66800,66800,0
|
|
20230717,172400,2469510300,66800,66800,66800,66800,0
|
|
20230717,172300,2469510300,66800,66800,66800,66800,0
|
|
20230717,172200,2469510300,66800,66800,66800,66800,0
|
|
20230717,172100,2469510300,66800,66800,66800,66800,0
|
|
20230717,172000,2469510300,66800,66800,66800,66800,0
|
|
20230717,171900,2469510300,66800,66800,66800,66800,0
|
|
20230717,171800,2469510300,66800,66800,66800,66800,0
|
|
20230717,171700,2469510300,66800,66800,66800,66800,0
|
|
20230717,171600,2469510300,66800,66800,66800,66800,0
|
|
20230717,171500,2469510300,66800,66800,66800,66800,0
|
|
20230717,171400,2469510300,66800,66800,66800,66800,0
|
|
20230717,171300,2469510300,66800,66800,66800,66800,0
|
|
20230717,171200,2469510300,66800,66800,66800,66800,0
|
|
20230717,171100,2469510300,66800,66800,66800,66800,0
|
|
20230717,171000,2469510300,66800,66800,66800,66800,0
|
|
20230717,170900,2469510300,66800,66800,66800,66800,1766
|
|
20230717,170800,2469510300,66800,66800,66800,66800,0
|
|
20230717,170700,2469510300,66800,66800,66800,66800,0
|
|
20230717,170600,2469510300,66800,66800,66800,66800,0
|
|
20230717,170500,2469510300,66800,66800,66800,66800,0
|
|
20230717,170400,2469510300,66800,66800,66800,66800,0
|
|
20230717,170300,2469510300,66800,66800,66800,66800,0
|
|
20230717,170200,2469510300,66800,66800,66800,66800,0
|
|
20230717,170100,2469510300,66800,66800,66800,66800,0
|
|
20230717,170000,2469510300,66800,66800,66800,66800,0
|
|
20230717,165900,2469510300,66800,66800,66800,66800,0
|
|
20230717,165800,2469510300,66800,66800,66800,66800,0
|
|
20230717,165700,2469510300,66800,66800,66800,66800,0
|
|
20230717,165600,2469510300,66800,66800,66800,66800,0
|
|
20230717,165500,2469510300,66800,66800,66800,66800,0
|
|
20230717,165400,2469510300,66800,66800,66800,66800,0
|
|
20230717,165300,2469510300,66800,66800,66800,66800,0
|
|
20230717,165200,2469510300,66800,66800,66800,66800,0
|
|
20230717,165100,2469510300,66800,66800,66800,66800,0
|
|
20230717,165000,2469510300,66800,66800,66800,66800,0
|
|
20230717,164900,2469510300,66800,66800,66800,66800,0
|
|
20230717,164800,2469510300,66800,66800,66800,66800,0
|
|
20230717,164700,2469510300,66800,66800,66800,66800,0
|
|
20230717,164600,2469510300,66800,66800,66800,66800,0
|
|
20230717,164500,2469510300,66800,66800,66800,66800,0
|
|
20230717,164400,2469510300,66800,66800,66800,66800,0
|
|
20230717,164300,2469510300,66800,66800,66800,66800,0
|
|
20230717,164200,2469510300,66800,66800,66800,66800,0
|
|
20230717,164100,2469510300,66800,66800,66800,66800,0
|
|
20230717,164000,2469510300,66800,66800,66800,66800,0
|
|
20230717,163900,2469510300,66800,66800,66800,66800,1766
|
|
20230717,163800,2469510300,66800,66800,66800,66800,0
|
|
20230717,163700,2469510300,66800,66800,66800,66800,0
|
|
20230717,163600,2469510300,66800,66800,66800,66800,0
|
|
20230717,163500,2469510300,66800,66800,66800,66800,0
|
|
20230717,163400,2469510300,66800,66800,66800,66800,0
|
|
20230717,163300,2469510300,66800,66800,66800,66800,0
|
|
20230717,163200,2469510300,66800,66800,66800,66800,0
|
|
20230717,163100,2469510300,66800,66800,66800,66800,0
|
|
20230717,163000,2469510300,66800,66800,66800,66800,0
|
|
20230717,162900,2469510300,66800,66800,66800,66800,0
|
|
20230717,162800,2469510300,66800,66800,66800,66800,0
|
|
20230717,162700,2469510300,66800,66800,66800,66800,0
|
|
20230717,162600,2469510300,66800,66800,66800,66800,0
|
|
20230717,162500,2469510300,66800,66800,66800,66800,0
|
|
20230717,162400,2469510300,66800,66800,66800,66800,0
|
|
20230717,162300,2469510300,66800,66800,66800,66800,0
|
|
20230717,162200,2469510300,66800,66800,66800,66800,0
|
|
20230717,162100,2469510300,66800,66800,66800,66800,0
|
|
20230717,162000,2469510300,66800,66800,66800,66800,0
|
|
20230717,161900,2469510300,66800,66800,66800,66800,0
|
|
20230717,161800,2469510300,66800,66800,66800,66800,0
|
|
20230717,161700,2469510300,66800,66800,66800,66800,0
|
|
20230717,161600,2469510300,66800,66800,66800,66800,0
|
|
20230717,161500,2469510300,66800,66800,66800,66800,0
|
|
20230717,161400,2469510300,66800,66800,66800,66800,0
|
|
20230717,161300,2469510300,66800,66800,66800,66800,0
|
|
20230717,161200,2469510300,66800,66800,66800,66800,0
|
|
20230717,161100,2469510300,66800,66800,66800,66800,0
|
|
20230717,161000,2469510300,66800,66800,66800,66800,0
|
|
20230717,160900,2469510300,66800,66800,66800,66800,1766
|
|
20230717,160800,2469510300,66800,66800,66800,66800,0
|
|
20230717,160700,2469510300,66800,66800,66800,66800,0
|
|
20230717,160600,2469510300,66800,66800,66800,66800,0
|
|
20230717,160500,2469510300,66800,66800,66800,66800,0
|
|
20230717,160400,2469510300,66800,66800,66800,66800,0
|
|
20230717,160300,2469510300,66800,66800,66800,66800,0
|
|
20230717,160200,2469510300,66800,66800,66800,66800,0
|
|
20230717,160100,2469510300,66800,66800,66800,66800,0
|
|
20230717,160000,2469510300,66800,66800,66800,66800,0
|
|
20230717,155900,2469510300,66800,66800,66800,66800,0
|
|
20230717,155800,2469510300,66800,66800,66800,66800,0
|
|
20230717,155700,2469510300,66800,66800,66800,66800,0
|
|
20230717,155600,2469510300,66800,66800,66800,66800,0
|
|
20230717,155500,2469510300,66800,66800,66800,66800,0
|
|
20230717,155400,2469510300,66800,66800,66800,66800,0
|
|
20230717,155300,2469510300,66800,66800,66800,66800,0
|
|
20230717,155200,2469510300,66800,66800,66800,66800,0
|
|
20230717,155100,2469510300,66800,66800,66800,66800,0
|
|
20230717,155000,2469510300,66800,66800,66800,66800,0
|
|
20230717,154900,2469510300,66800,66800,66800,66800,0
|
|
20230717,154800,2469510300,66800,66800,66800,66800,0
|
|
20230717,154700,2469510300,66800,66800,66800,66800,0
|
|
20230717,154600,2469510300,66800,66800,66800,66800,0
|
|
20230717,154500,2469510300,66800,66800,66800,66800,0
|
|
20230717,154400,2469510300,66800,66800,66800,66800,0
|
|
20230717,154300,2469510300,66800,66800,66800,66800,0
|
|
20230717,154200,2469510300,66800,66800,66800,66800,0
|
|
20230717,154100,2469510300,66800,66800,66800,66800,0
|
|
20230717,154000,2469510300,66800,66800,66800,66800,0
|
|
20230717,153900,2469510300,66800,66800,66800,66800,1766
|
|
20230717,153800,2469510300,66800,66800,66800,66800,0
|
|
20230717,153700,2469510300,66800,66800,66800,66800,0
|
|
20230717,153600,2469510300,66800,66800,66800,66800,0
|
|
20230717,153500,2469510300,66800,66800,66800,66800,0
|
|
20230717,153400,2469510300,66800,66800,66800,66800,0
|
|
20230717,153300,2469510300,66800,66800,66800,66800,0
|
|
20230717,153200,2469510300,66800,66800,66800,66800,0
|
|
20230717,153100,2469510300,66800,66800,66800,66800,0
|
|
20230717,153000,2469510300,66800,66800,66800,66800,1766
|
|
20230717,152900,2351541500,66900,66900,66900,66900,0
|
|
20230717,152800,2351541500,66900,66900,66900,66900,0
|
|
20230717,152700,2351541500,66900,66900,66900,66900,0
|
|
20230717,152600,2351541500,66900,66900,66900,66900,0
|
|
20230717,152500,2351541500,66900,66900,66900,66900,0
|
|
20230717,152400,2351541500,66900,66900,66900,66900,0
|
|
20230717,152300,2351541500,66900,66900,66900,66900,0
|
|
20230717,152200,2351541500,66900,66900,66900,66900,0
|
|
20230717,152100,2351541500,66900,66900,66900,66900,0
|
|
20230717,152000,2351541500,66900,66900,66900,66900,0
|
|
20230717,151900,2351541500,66900,66700,66900,66700,131
|
|
20230717,151800,2342794400,66700,66700,66800,66600,108
|
|
20230717,151700,2335593500,66700,66700,66700,66600,101
|
|
20230717,151600,2328858900,66700,66700,66800,66700,118
|
|
20230717,151500,2320988200,66600,66600,66700,66600,163
|
|
20230717,151400,2310131300,66700,66800,66800,66600,107
|
|
20230717,151300,2303002100,66700,66800,66800,66700,112
|
|
20230717,151200,2295530400,66800,66900,67000,66700,168
|
|
20230717,151100,2284316700,66700,66900,66900,66700,95
|
|
20230717,151000,2277974800,66800,66700,66900,66700,159
|
|
20230717,150900,2267350700,66700,66800,66800,66700,175
|
|
20230717,150800,2255675200,66800,66800,66800,66700,137
|
|
20230717,150700,2246530600,66800,66800,66800,66700,138
|
|
20230717,150600,2237322400,66800,66700,66800,66700,190
|
|
20230717,150500,2224645000,66700,66800,66800,66700,95
|
|
20230717,150400,2218299300,66900,66800,66900,66800,129
|
|
20230717,150300,2209679700,66800,66800,66800,66700,182
|
|
20230717,150200,2197522500,66800,66800,66800,66700,613
|
|
20230717,150100,2156576300,66800,66800,66800,66800,24
|
|
20230717,150000,2154973100,66900,67000,67000,66900,88
|
|
20230717,145900,2149080100,67100,66900,67100,66900,44
|
|
20230717,145800,2146128300,66900,67100,67100,66900,77
|
|
20230717,145700,2140967200,66900,67100,67100,66900,149
|
|
20230717,145600,2130979900,67000,66800,67100,66800,68
|
|
20230717,145500,2126429300,66800,66900,66900,66800,70
|
|
20230717,145400,2121748800,66900,67000,67000,66900,30
|
|
20230717,145300,2119739100,67100,67000,67100,66900,223
|
|
20230717,145200,2104796500,66900,66900,67100,66900,122
|
|
20230717,145100,2096634100,66900,67100,67100,66900,4
|
|
20230717,145000,2096366300,67100,67000,67100,66900,218
|
|
20230717,144900,2081756000,67000,67100,67100,67000,28
|
|
20230717,144800,2079879700,67100,67100,67100,67000,44
|
|
20230717,144700,2076928900,67100,67000,67100,67000,218
|
|
20230717,144600,2062313400,66900,66900,66900,66900,39
|
|
20230717,144500,2059704300,67100,67100,67100,66900,24
|
|
20230717,144400,2058094500,66900,66900,67000,66900,99
|
|
20230717,144300,2051463000,67000,66900,67000,66900,28
|
|
20230717,144200,2049589600,66900,66900,66900,66900,14
|
|
20230717,144100,2048653000,67000,67100,67100,66900,129
|
|
20230717,144000,2040012400,67100,66900,67100,66900,56
|
|
20230717,143900,2036265700,66900,67100,67100,66900,5
|
|
20230717,143800,2035931000,66900,66900,67100,66900,70
|
|
20230717,143700,2031236600,67000,66900,67000,66900,41
|
|
20230717,143600,2028491700,66900,67000,67000,66900,87
|
|
20230717,143500,2022664300,67000,67100,67100,67000,217
|
|
20230717,143400,2008103900,66900,66900,67100,66900,34
|
|
20230717,143300,2005828600,66900,67100,67100,66900,45
|
|
20230717,143200,2002809900,66900,67100,67100,66900,77
|
|
20230717,143100,1997646900,66900,66900,67000,66900,57
|
|
20230717,143000,1993833300,67000,67000,67100,67000,65
|
|
20230717,142900,1989478100,67000,66900,67100,66900,132
|
|
20230717,142800,1980627800,67000,66900,67000,66900,95
|
|
20230717,142700,1974265200,67000,66900,67000,66900,33
|
|
20230717,142600,1972055300,67000,67000,67000,66900,61
|
|
20230717,142500,1967968600,66900,66900,67000,66900,54
|
|
20230717,142400,1964354100,67000,66800,67000,66800,5
|
|
20230717,142300,1964019900,66900,66900,66900,66800,78
|
|
20230717,142200,1958803100,66900,67000,67000,66800,40
|
|
20230717,142100,1956128400,66900,67000,67000,66800,78
|
|
20230717,142000,1950908000,67000,67000,67000,66800,14
|
|
20230717,141900,1949971400,66900,66800,66900,66800,107
|
|
20230717,141800,1942816400,66900,66800,66900,66800,6
|
|
20230717,141700,1942415300,66800,66900,67000,66800,64
|
|
20230717,141600,1938137700,67000,67000,67000,66900,78
|
|
20230717,141500,1932913800,66900,66900,66900,66900,20
|
|
20230717,141400,1931575800,66900,67000,67000,66900,55
|
|
20230717,141300,1927896200,66900,66900,67000,66900,88
|
|
20230717,141200,1922003500,66900,66900,67000,66900,5
|
|
20230717,141100,1921668900,67000,67000,67000,66900,55
|
|
20230717,141000,1917985200,67000,66900,67000,66900,91
|
|
20230717,140900,1911890300,67000,67000,67000,66900,54
|
|
20230717,140800,1908273700,66900,66900,66900,66900,4
|
|
20230717,140700,1908006100,66900,66900,67000,66900,70
|
|
20230717,140600,1903317500,66900,67000,67000,66900,56
|
|
20230717,140500,1899567900,67000,66900,67000,66800,122
|
|
20230717,140400,1891407400,66900,66900,67100,66900,59
|
|
20230717,140300,1887449300,66900,66900,67100,66900,33
|
|
20230717,140200,1885241200,66900,66900,66900,66900,24
|
|
20230717,140100,1883635600,67100,67100,67100,66900,93
|
|
20230717,140000,1877398900,66900,66900,67100,66900,34
|
|
20230717,135900,1875124100,66900,67100,67100,66900,32
|
|
20230717,135800,1872979300,66900,66800,66900,66800,18
|
|
20230717,135700,1871775400,66800,66800,67100,66800,62
|
|
20230717,135600,1867624900,67000,66800,67000,66800,14
|
|
20230717,135500,1866688900,66800,66800,67000,66800,73
|
|
20230717,135400,1861800900,66800,66900,67000,66800,89
|
|
20230717,135300,1855845900,66900,66900,67000,66900,98
|
|
20230717,135200,1849280800,66900,66900,67100,66900,66
|
|
20230717,135100,1844854400,66900,67100,67100,66900,53
|
|
20230717,135000,1841304300,66900,66900,67000,66900,23
|
|
20230717,134900,1839765500,66900,67000,67000,66800,173
|
|
20230717,134800,1828176400,66800,66800,67000,66800,84
|
|
20230717,134700,1822556400,67000,66900,67000,66800,28
|
|
20230717,134600,1820683300,67000,66900,67000,66800,96
|
|
20230717,134500,1814261100,66800,66900,66900,66800,37
|
|
20230717,134400,1811788500,66800,66800,66900,66800,18
|
|
20230717,134300,1810586000,67000,66800,67000,66800,19
|
|
20230717,134200,1809316600,66900,66900,66900,66800,106
|
|
20230717,134100,1802228100,67000,67000,67000,66800,60
|
|
20230717,134000,1798214800,67000,66900,67000,66800,45
|
|
20230717,133900,1795204500,67000,66900,67000,66800,157
|
|
20230717,133800,1784698000,66900,66900,67000,66900,93
|
|
20230717,133700,1778473600,66900,66900,66900,66900,10
|
|
20230717,133600,1777804600,66900,66800,67000,66800,102
|
|
20230717,133500,1770979000,66900,66800,67000,66800,12
|
|
20230717,133400,1770177100,66800,67100,67100,66800,22
|
|
20230717,133300,1768706600,66800,66800,67100,66800,93
|
|
20230717,133200,1762473500,67100,66800,67100,66800,180
|
|
20230717,133100,1750414300,66800,66800,66800,66800,3
|
|
20230717,133000,1750213900,66800,66900,67100,66800,159
|
|
20230717,132900,1739565600,66800,66900,66900,66800,10
|
|
20230717,132800,1738897400,66800,66800,66900,66800,38
|
|
20230717,132700,1736356900,66900,66800,66900,66800,81
|
|
20230717,132600,1730940600,66900,66900,66900,66800,42
|
|
20230717,132500,1728132800,66900,66800,66900,66800,8
|
|
20230717,132400,1727598300,66800,66900,66900,66800,97
|
|
20230717,132300,1721112100,66800,66900,66900,66800,8
|
|
20230717,132200,1720577500,66800,67000,67000,66800,66
|
|
20230717,132100,1716168500,66800,66900,67000,66800,182
|
|
20230717,132000,1703987200,66900,67100,67100,66900,39
|
|
20230717,131900,1701377900,67000,66900,67000,66800,88
|
|
20230717,131800,1695491200,66900,66800,66900,66800,97
|
|
20230717,131700,1689004700,66800,66800,66900,66800,9
|
|
20230717,131600,1688403400,66800,66900,66900,66800,73
|
|
20230717,131500,1683520300,66900,66900,67000,66900,107
|
|
20230717,131400,1676356300,67100,66900,67100,66900,28
|
|
20230717,131300,1674479100,67100,66900,67100,66800,61
|
|
20230717,131200,1670394800,66800,67000,67000,66800,83
|
|
20230717,131100,1664839200,67000,66800,67000,66800,19
|
|
20230717,131000,1663569500,66800,66800,66900,66800,87
|
|
20230717,130900,1657752600,66800,67100,67100,66800,217
|
|
20230717,130800,1643228300,66800,67100,67100,66800,25
|
|
20230717,130700,1641552600,67100,66800,67100,66800,24
|
|
20230717,130600,1639948500,67100,66800,67100,66800,87
|
|
20230717,130500,1634127200,66900,66800,66900,66800,111
|
|
20230717,130400,1626706800,66900,66800,67000,66800,29
|
|
20230717,130300,1624765300,67000,66800,67000,66800,41
|
|
20230717,130200,1622026100,67000,67000,67000,66800,76
|
|
20230717,130100,1616934300,66800,67000,67000,66800,30
|
|
20230717,130000,1614930100,67000,66800,67000,66800,48
|
|
20230717,125900,1611719500,67000,67000,67000,66800,84
|
|
20230717,125800,1606096100,66800,67000,67000,66800,26
|
|
20230717,125700,1604355300,66800,67000,67000,66800,18
|
|
20230717,125600,1603152500,66800,66800,67000,66800,159
|
|
20230717,125500,1592518000,66800,66800,66800,66800,13
|
|
20230717,125400,1591649600,66800,66900,66900,66800,28
|
|
20230717,125300,1589777100,66800,66800,66900,66800,101
|
|
20230717,125200,1583024700,66800,66900,66900,66800,224
|
|
20230717,125100,1568055400,66900,66800,66900,66800,33
|
|
20230717,125000,1565849600,66800,67000,67000,66800,139
|
|
20230717,124900,1556542500,67000,66800,67000,66800,17
|
|
20230717,124800,1555406500,66900,66900,67000,66900,48
|
|
20230717,124700,1552194200,66800,66800,66900,66800,93
|
|
20230717,124600,1545976300,66800,66900,66900,66800,41
|
|
20230717,124500,1543234000,66800,66800,66900,66800,19
|
|
20230717,124400,1541964700,66800,66900,66900,66800,114
|
|
20230717,124300,1534340900,66800,66900,66900,66800,22
|
|
20230717,124200,1532870900,66900,67000,67000,66800,159
|
|
20230717,124100,1522233200,66800,66900,66900,66800,82
|
|
20230717,124000,1516749500,66800,66800,67000,66800,125
|
|
20230717,123900,1508398300,66900,66900,66900,66800,100
|
|
20230717,123800,1501708900,66900,66800,67000,66800,66
|
|
20230717,123700,1497294200,66800,66800,66800,66800,8
|
|
20230717,123600,1496759800,66800,67000,67000,66800,180
|
|
20230717,123500,1484717800,67000,67100,67100,66900,130
|
|
20230717,123400,1476005200,66900,67100,67100,66900,20
|
|
20230717,123300,1474665600,66900,67100,67100,66900,28
|
|
20230717,123200,1472788400,66900,67100,67100,66900,93
|
|
20230717,123100,1466555700,67100,67100,67100,66900,29
|
|
20230717,123000,1464611100,67100,66900,67100,66900,66
|
|
20230717,122900,1460185900,66900,67000,67200,66900,61
|
|
20230717,122800,1456101400,67000,66900,67000,66900,51
|
|
20230717,122700,1452686100,67000,66900,67000,66900,31
|
|
20230717,122600,1450609800,67000,67100,67100,66900,56
|
|
20230717,122500,1446859600,67200,67200,67200,66900,83
|
|
20230717,122400,1441283800,67000,66900,67200,66900,91
|
|
20230717,122300,1435191200,67200,67100,67200,66900,128
|
|
20230717,122200,1426610200,67000,67000,67100,67000,75
|
|
20230717,122100,1421579600,67200,67000,67200,67000,26
|
|
20230717,122000,1419833600,67200,67000,67200,67000,40
|
|
20230717,121900,1417153100,67100,67100,67200,67100,214
|
|
20230717,121800,1402788100,67100,67000,67100,67000,18
|
|
20230717,121700,1401581900,67000,67100,67100,66900,90
|
|
20230717,121600,1395547800,67100,66900,67100,66900,220
|
|
20230717,121500,1380818600,66900,66900,67100,66900,9
|
|
20230717,121400,1380216300,66900,67000,67100,66900,129
|
|
20230717,121300,1371575200,67000,66900,67100,66900,121
|
|
20230717,121200,1363459300,66900,67100,67100,66900,13
|
|
20230717,121100,1362589400,66900,67100,67100,66900,29
|
|
20230717,121000,1360649100,66900,67000,67000,66900,69
|
|
20230717,120900,1356027400,67100,67100,67100,66900,30
|
|
20230717,120800,1354016000,66900,66900,66900,66900,37
|
|
20230717,120700,1351540700,67100,66900,67100,66900,93
|
|
20230717,120600,1345303600,67100,67100,67100,66900,53
|
|
20230717,120500,1341748700,67000,66900,67000,66900,93
|
|
20230717,120400,1335520800,66900,67200,67200,66900,62
|
|
20230717,120300,1331356400,66900,66900,67200,66900,65
|
|
20230717,120200,1327007600,66900,66900,67200,66900,29
|
|
20230717,120100,1325066900,66900,66900,67100,66900,109
|
|
20230717,120000,1317756200,67100,67000,67100,67000,31
|
|
20230717,115900,1315676900,67000,67000,67100,66900,38
|
|
20230717,115800,1313131700,67000,67000,67200,67000,60
|
|
20230717,115700,1309100100,67200,66900,67200,66900,39
|
|
20230717,115600,1306485800,66900,66900,67100,66900,30
|
|
20230717,115500,1304478600,66900,66900,67200,66900,92
|
|
20230717,115400,1298301300,66900,67100,67200,66900,54
|
|
20230717,115300,1294679000,67000,67000,67100,66900,91
|
|
20230717,115200,1288578400,67000,67100,67100,67000,163
|
|
20230717,115100,1277654900,67200,67100,67200,67100,108
|
|
20230717,115000,1270399300,67000,67000,67200,67000,9
|
|
20230717,114900,1269795900,67000,67000,67200,67000,138
|
|
20230717,114800,1260536400,67200,67200,67200,67000,63
|
|
20230717,114700,1256304200,67200,67200,67200,67000,34
|
|
20230717,114600,1254022000,67000,67200,67200,67000,29
|
|
20230717,114500,1252078800,67100,67000,67100,67000,114
|
|
20230717,114400,1244431200,67100,67100,67100,67100,1
|
|
20230717,114300,1244364100,67100,67100,67100,67000,38
|
|
20230717,114200,1241817900,67000,66900,67000,66900,15
|
|
20230717,114100,1240813000,67000,67100,67100,67000,49
|
|
20230717,114000,1237526100,67100,67000,67100,67000,61
|
|
20230717,113900,1233436000,67100,66900,67100,66900,33
|
|
20230717,113800,1231225500,66900,66900,67000,66900,9
|
|
20230717,113700,1230623300,66900,66900,67200,66900,253
|
|
20230717,113600,1213652300,66900,67200,67200,66900,56
|
|
20230717,113500,1209889400,66900,67100,67200,66900,104
|
|
20230717,113400,1202914100,67100,67000,67100,67000,30
|
|
20230717,113300,1200904000,67000,67200,67200,67000,95
|
|
20230717,113200,1194523800,66900,66900,66900,66900,9
|
|
20230717,113100,1193921700,66900,66900,67200,66900,48
|
|
20230717,113000,1190706600,67200,66900,67200,66900,94
|
|
20230717,112900,1184395600,66900,67200,67200,66900,5
|
|
20230717,112800,1184060200,67200,67000,67200,66900,57
|
|
20230717,112700,1180240100,67100,67200,67200,66900,86
|
|
20230717,112600,1174465200,66900,67000,67200,66900,80
|
|
20230717,112500,1169102900,67000,67200,67200,67000,28
|
|
20230717,112400,1167226700,67000,67000,67200,67000,117
|
|
20230717,112300,1159372300,67100,67000,67200,67000,13
|
|
20230717,112200,1158500600,67000,67000,67200,67000,36
|
|
20230717,112100,1156088200,67000,67200,67200,67000,65
|
|
20230717,112000,1151721800,67000,67000,67200,67000,38
|
|
20230717,111900,1149172000,67000,67000,67000,67000,29
|
|
20230717,111800,1147229000,67200,67200,67200,67000,103
|
|
20230717,111700,1140316600,67100,67100,67100,67100,64
|
|
20230717,111600,1136022200,67300,67300,67300,67100,85
|
|
20230717,111500,1130317900,67400,67200,67400,67200,59
|
|
20230717,111400,1126348200,67400,67100,67400,67100,245
|
|
20230717,111300,1109846000,67100,67400,67400,67100,121
|
|
20230717,111200,1101705300,67400,67400,67400,67100,29
|
|
20230717,111100,1099755500,67400,67300,67400,67100,89
|
|
20230717,111000,1093761600,67400,67300,67400,67100,166
|
|
20230717,110900,1082592900,67100,67100,67100,67100,7
|
|
20230717,110800,1082123200,67400,67400,67400,67100,67
|
|
20230717,110700,1077610400,67100,67300,67300,67100,28
|
|
20230717,110600,1075731400,67300,67400,67400,67100,101
|
|
20230717,110500,1068933500,67300,67300,67300,67100,100
|
|
20230717,110400,1062204900,67000,67000,67300,67000,37
|
|
20230717,110300,1059725400,67100,67200,67200,67100,150
|
|
20230717,110200,1049659900,67200,67200,67300,67200,254
|
|
20230717,110100,1032585600,67200,67200,67200,67200,23
|
|
20230717,110000,1031040000,67100,67400,67400,67100,136
|
|
20230717,105900,1021891200,67100,67300,67400,67100,62
|
|
20230717,105800,1017719700,67100,67200,67300,67100,77
|
|
20230717,105700,1012549000,67200,67300,67300,67200,11
|
|
20230717,105600,1011809700,67200,67400,67400,67200,134
|
|
20230717,105500,1002785200,67300,67100,67300,67100,86
|
|
20230717,105400,997005000,67100,67100,67400,67100,39
|
|
20230717,105300,994380000,67400,67000,67400,67000,787
|
|
20230717,105200,941487300,67000,67000,67100,67000,33
|
|
20230717,105100,939275700,67300,67000,67300,67000,21
|
|
20230717,105000,937868100,67000,67200,67200,67000,264
|
|
20230717,104900,920131700,67200,67200,67200,66900,167
|
|
20230717,104800,908930800,67200,67200,67200,66900,37
|
|
20230717,104700,906446500,66900,66900,67200,66900,75
|
|
20230717,104600,901412200,67200,67100,67200,66900,123
|
|
20230717,104500,893164600,67100,67100,67200,67100,20
|
|
20230717,104400,891822400,67100,67100,67100,67100,65
|
|
20230717,104300,887460900,67100,67000,67100,67000,68
|
|
20230717,104200,882904200,67300,67200,67300,67000,49
|
|
20230717,104100,879612500,67200,66900,67200,66900,71
|
|
20230717,104000,874845800,67200,66900,67200,66900,360
|
|
20230717,103900,850661100,66900,67200,67200,66900,333
|
|
20230717,103800,828292900,66900,67100,67200,66900,27
|
|
20230717,103700,826482500,67100,67200,67200,66900,110
|
|
20230717,103600,819105000,66900,66900,67200,66900,38
|
|
20230717,103500,816559800,66900,67200,67200,66900,21
|
|
20230717,103400,815153600,67200,67100,67200,66900,123
|
|
20230717,103300,806896200,66900,67100,67100,66900,42
|
|
20230717,103200,804086000,67100,67100,67100,67100,10
|
|
20230717,103100,803415000,66900,67000,67100,66900,136
|
|
20230717,103000,794303600,66900,67000,67000,66900,207
|
|
20230717,102900,780436800,67000,67200,67200,67000,221
|
|
20230717,102800,765615300,67200,67300,67300,67100,147
|
|
20230717,102700,755736800,67200,67400,67500,67200,251
|
|
20230717,102600,738846300,67500,67500,67500,67500,21
|
|
20230717,102500,737428800,67500,67500,67500,67500,56
|
|
20230717,102400,733648800,67400,67500,67600,67400,118
|
|
20230717,102300,725685900,67500,67500,67500,67500,167
|
|
20230717,102200,714413400,67500,67400,67500,67400,142
|
|
20230717,102100,704832800,67300,67400,67400,67300,91
|
|
20230717,102000,698702600,67400,67500,67500,67300,193
|
|
20230717,101900,685691300,67500,67400,67500,67400,162
|
|
20230717,101800,674763700,67400,67400,67500,67400,173
|
|
20230717,101700,663088300,67500,67300,67500,67200,425
|
|
20230717,101600,634473700,67300,67200,67300,67200,933
|
|
20230717,101500,571756100,67100,67100,67200,67100,102
|
|
20230717,101400,564909900,67200,67200,67200,67200,30
|
|
20230717,101300,562893900,67100,67200,67200,67100,57
|
|
20230717,101200,559063600,67100,67100,67200,67100,102
|
|
20230717,101100,552219300,67200,67100,67200,67100,43
|
|
20230717,101000,549330000,67100,67100,67200,67100,130
|
|
20230717,100900,540601300,67000,67000,67000,67000,174
|
|
20230717,100800,528943300,67000,67000,67200,67000,13
|
|
20230717,100700,528072100,67000,67100,67100,67000,254
|
|
20230717,100600,511042000,67000,67100,67100,67000,8
|
|
20230717,100500,510505300,67100,67200,67200,67100,210
|
|
20230717,100400,496411500,67100,67200,67200,67100,58
|
|
20230717,100300,492514200,67200,67200,67200,67100,22
|
|
20230717,100200,491035900,67200,67200,67200,67100,62
|
|
20230717,100100,486870100,67200,67100,67200,67100,5
|
|
20230717,100000,486534400,67100,67200,67200,67000,329
|
|
20230717,095900,464435100,67200,67100,67200,67100,79
|
|
20230717,095800,459133100,67100,67100,67100,67100,10
|
|
20230717,095700,458462100,67100,67000,67100,67000,196
|
|
20230717,095600,445324500,66900,67000,67000,66900,81
|
|
20230717,095500,439897600,67000,67000,67000,67000,23
|
|
20230717,095400,438356600,67000,67000,67000,67000,60
|
|
20230717,095300,434336600,67000,66900,67000,66900,20
|
|
20230717,095200,432996800,66900,66800,66900,66800,406
|
|
20230717,095100,405854900,66700,66700,66700,66700,1
|
|
20230717,095000,405788200,66800,66700,66800,66700,4
|
|
20230717,094900,405521200,66700,66800,66800,66700,54
|
|
20230717,094800,401918500,66700,66700,66700,66700,0
|
|
20230717,094700,401918500,66700,66700,66700,66700,63
|
|
20230717,094600,397716400,66600,66700,66700,66600,130
|
|
20230717,094500,389045500,66700,66600,66700,66600,55
|
|
20230717,094400,385377600,66600,66600,66600,66600,359
|
|
20230717,094300,361468200,66600,66600,66700,66600,38
|
|
20230717,094200,358937300,66600,66600,66600,66600,22
|
|
20230717,094100,357472100,66800,66600,66800,66600,35
|
|
20230717,094000,355138100,66600,66600,66600,66600,27
|
|
20230717,093900,353339900,66500,66600,66800,66500,437
|
|
20230717,093800,324212400,66700,66800,66800,66700,296
|
|
20230717,093700,304469000,66800,66700,66800,66700,78
|
|
20230717,093600,299265500,66700,66800,66800,66700,96
|
|
20230717,093500,292853300,66800,66800,66800,66800,24
|
|
20230717,093400,291250100,66800,66800,66800,66800,144
|
|
20230717,093300,281630900,66700,66700,66700,66700,93
|
|
20230717,093200,275427800,66700,66800,66800,66700,19
|
|
20230717,093100,274158700,66800,66800,66800,66800,14
|
|
20230717,093000,273223500,66600,66600,66700,66600,5
|
|
20230717,092900,272890400,66700,66800,66800,66600,148
|
|
20230717,092800,263018100,66700,66700,66700,66700,3
|
|
20230717,092700,262818000,66700,66800,66800,66700,25
|
|
20230717,092600,261148300,66800,66700,66800,66700,74
|
|
20230717,092500,256207900,66700,66800,66900,66600,540
|
|
20230717,092400,220133000,66800,66800,66800,66800,8
|
|
20230717,092300,219598600,66800,66800,66800,66800,0
|
|
20230717,092200,219598600,66800,66600,66800,66600,7
|
|
20230717,092100,219131200,66800,66800,66800,66800,1
|
|
20230717,092000,219064400,66800,66700,66800,66700,28
|
|
20230717,091900,217196200,66600,66700,66700,66600,178
|
|
20230717,091800,205326000,66700,66800,66800,66700,7
|
|
20230717,091700,204859000,66800,66700,66800,66700,12
|
|
20230717,091600,204057600,66700,66700,66700,66600,22
|
|
20230717,091500,202590300,66600,66600,66800,66600,12
|
|
20230717,091400,201790900,66600,66700,66700,66600,88
|
|
20230717,091300,195923300,66700,66600,66700,66600,203
|
|
20230717,091200,182383300,66700,66700,66700,66600,51
|
|
20230717,091100,178982100,66700,66700,66700,66700,22
|
|
20230717,091000,177514700,66700,66700,66700,66600,180
|
|
20230717,090900,165515300,66700,66800,66900,66700,44
|
|
20230717,090800,162576700,66700,66700,66900,66700,208
|
|
20230717,090700,148697800,66700,66700,66800,66700,188
|
|
20230717,090600,136145100,66700,66700,66700,66600,37
|
|
20230717,090500,133677700,66700,66700,66700,66700,22
|
|
20230717,090400,132210300,66400,66800,66800,66400,56
|
|
20230717,090300,128476100,66800,66700,66800,66500,221
|
|
20230717,090200,113774800,66700,66400,66900,66400,513
|
|
20230717,090100,79675800,66400,66700,66700,66400,439
|
|
20230717,090000,50500800,66800,66800,66800,66800,756
|