583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184000,2718332700,66000,66000,66000,66000,2134
|
|
20230719,183900,2718332700,66000,66000,66000,66000,0
|
|
20230719,183800,2718332700,66000,66000,66000,66000,0
|
|
20230719,183700,2718332700,66000,66000,66000,66000,0
|
|
20230719,183600,2718332700,66000,66000,66000,66000,0
|
|
20230719,183500,2718332700,66000,66000,66000,66000,0
|
|
20230719,183400,2718332700,66000,66000,66000,66000,0
|
|
20230719,183300,2718332700,66000,66000,66000,66000,0
|
|
20230719,183200,2718332700,66000,66000,66000,66000,0
|
|
20230719,183100,2718332700,66000,66000,66000,66000,0
|
|
20230719,183000,2718332700,66000,66000,66000,66000,0
|
|
20230719,182900,2718332700,66000,66000,66000,66000,0
|
|
20230719,182800,2718332700,66000,66000,66000,66000,0
|
|
20230719,182700,2718332700,66000,66000,66000,66000,0
|
|
20230719,182600,2718332700,66000,66000,66000,66000,0
|
|
20230719,182500,2718332700,66000,66000,66000,66000,0
|
|
20230719,182400,2718332700,66000,66000,66000,66000,0
|
|
20230719,182300,2718332700,66000,66000,66000,66000,0
|
|
20230719,182200,2718332700,66000,66000,66000,66000,0
|
|
20230719,182100,2718332700,66000,66000,66000,66000,0
|
|
20230719,182000,2718332700,66000,66000,66000,66000,0
|
|
20230719,181900,2718332700,66000,66000,66000,66000,0
|
|
20230719,181800,2718332700,66000,66000,66000,66000,0
|
|
20230719,181700,2718332700,66000,66000,66000,66000,0
|
|
20230719,181600,2718332700,66000,66000,66000,66000,0
|
|
20230719,181500,2718332700,66000,66000,66000,66000,0
|
|
20230719,181400,2718332700,66000,66000,66000,66000,0
|
|
20230719,181300,2718332700,66000,66000,66000,66000,0
|
|
20230719,181200,2718332700,66000,66000,66000,66000,0
|
|
20230719,181100,2718332700,66000,66000,66000,66000,0
|
|
20230719,181000,2718332700,66000,66000,66000,66000,2134
|
|
20230719,180900,2718332700,66000,66000,66000,66000,0
|
|
20230719,180800,2718332700,66000,66000,66000,66000,0
|
|
20230719,180700,2718332700,66000,66000,66000,66000,0
|
|
20230719,180600,2718332700,66000,66000,66000,66000,0
|
|
20230719,180500,2718332700,66000,66000,66000,66000,0
|
|
20230719,180400,2718332700,66000,66000,66000,66000,0
|
|
20230719,180300,2718332700,66000,66000,66000,66000,0
|
|
20230719,180200,2718332700,66000,66000,66000,66000,0
|
|
20230719,180100,2718332700,66000,66000,66000,66000,0
|
|
20230719,180000,2718332700,66000,66000,66000,66000,0
|
|
20230719,175900,2718332700,66000,66000,66000,66000,0
|
|
20230719,175800,2718332700,66000,66000,66000,66000,0
|
|
20230719,175700,2718332700,66000,66000,66000,66000,0
|
|
20230719,175600,2718332700,66000,66000,66000,66000,0
|
|
20230719,175500,2718332700,66000,66000,66000,66000,0
|
|
20230719,175400,2718332700,66000,66000,66000,66000,0
|
|
20230719,175300,2718332700,66000,66000,66000,66000,0
|
|
20230719,175200,2718332700,66000,66000,66000,66000,0
|
|
20230719,175100,2718332700,66000,66000,66000,66000,0
|
|
20230719,175000,2718332700,66000,66000,66000,66000,0
|
|
20230719,174900,2718332700,66000,66000,66000,66000,0
|
|
20230719,174800,2718332700,66000,66000,66000,66000,0
|
|
20230719,174700,2718332700,66000,66000,66000,66000,0
|
|
20230719,174600,2718332700,66000,66000,66000,66000,0
|
|
20230719,174500,2718332700,66000,66000,66000,66000,0
|
|
20230719,174400,2718332700,66000,66000,66000,66000,0
|
|
20230719,174300,2718332700,66000,66000,66000,66000,0
|
|
20230719,174200,2718332700,66000,66000,66000,66000,0
|
|
20230719,174100,2718332700,66000,66000,66000,66000,0
|
|
20230719,174000,2718332700,66000,66000,66000,66000,2134
|
|
20230719,173900,2718332700,66000,66000,66000,66000,0
|
|
20230719,173800,2718332700,66000,66000,66000,66000,0
|
|
20230719,173700,2718332700,66000,66000,66000,66000,0
|
|
20230719,173600,2718332700,66000,66000,66000,66000,0
|
|
20230719,173500,2718332700,66000,66000,66000,66000,0
|
|
20230719,173400,2718332700,66000,66000,66000,66000,0
|
|
20230719,173300,2718332700,66000,66000,66000,66000,0
|
|
20230719,173200,2718332700,66000,66000,66000,66000,0
|
|
20230719,173100,2718332700,66000,66000,66000,66000,0
|
|
20230719,173000,2718332700,66000,66000,66000,66000,0
|
|
20230719,172900,2718332700,66000,66000,66000,66000,0
|
|
20230719,172800,2718332700,66000,66000,66000,66000,0
|
|
20230719,172700,2718332700,66000,66000,66000,66000,0
|
|
20230719,172600,2718332700,66000,66000,66000,66000,0
|
|
20230719,172500,2718332700,66000,66000,66000,66000,0
|
|
20230719,172400,2718332700,66000,66000,66000,66000,0
|
|
20230719,172300,2718332700,66000,66000,66000,66000,0
|
|
20230719,172200,2718332700,66000,66000,66000,66000,0
|
|
20230719,172100,2718332700,66000,66000,66000,66000,0
|
|
20230719,172000,2718332700,66000,66000,66000,66000,0
|
|
20230719,171900,2718332700,66000,66000,66000,66000,0
|
|
20230719,171800,2718332700,66000,66000,66000,66000,0
|
|
20230719,171700,2718332700,66000,66000,66000,66000,0
|
|
20230719,171600,2718332700,66000,66000,66000,66000,0
|
|
20230719,171500,2718332700,66000,66000,66000,66000,0
|
|
20230719,171400,2718332700,66000,66000,66000,66000,0
|
|
20230719,171300,2718332700,66000,66000,66000,66000,0
|
|
20230719,171200,2718332700,66000,66000,66000,66000,0
|
|
20230719,171100,2718332700,66000,66000,66000,66000,0
|
|
20230719,171000,2718332700,66000,66000,66000,66000,2134
|
|
20230719,170900,2718332700,66000,66000,66000,66000,0
|
|
20230719,170800,2718332700,66000,66000,66000,66000,0
|
|
20230719,170700,2718332700,66000,66000,66000,66000,0
|
|
20230719,170600,2718332700,66000,66000,66000,66000,0
|
|
20230719,170500,2718332700,66000,66000,66000,66000,0
|
|
20230719,170400,2718332700,66000,66000,66000,66000,0
|
|
20230719,170300,2718332700,66000,66000,66000,66000,0
|
|
20230719,170200,2718332700,66000,66000,66000,66000,0
|
|
20230719,170100,2718332700,66000,66000,66000,66000,0
|
|
20230719,170000,2718332700,66000,66000,66000,66000,0
|
|
20230719,165900,2718332700,66000,66000,66000,66000,0
|
|
20230719,165800,2718332700,66000,66000,66000,66000,0
|
|
20230719,165700,2718332700,66000,66000,66000,66000,0
|
|
20230719,165600,2718332700,66000,66000,66000,66000,0
|
|
20230719,165500,2718332700,66000,66000,66000,66000,0
|
|
20230719,165400,2718332700,66000,66000,66000,66000,0
|
|
20230719,165300,2718332700,66000,66000,66000,66000,0
|
|
20230719,165200,2718332700,66000,66000,66000,66000,0
|
|
20230719,165100,2718332700,66000,66000,66000,66000,0
|
|
20230719,165000,2718332700,66000,66000,66000,66000,0
|
|
20230719,164900,2718332700,66000,66000,66000,66000,0
|
|
20230719,164800,2718332700,66000,66000,66000,66000,0
|
|
20230719,164700,2718332700,66000,66000,66000,66000,0
|
|
20230719,164600,2718332700,66000,66000,66000,66000,0
|
|
20230719,164500,2718332700,66000,66000,66000,66000,0
|
|
20230719,164400,2718332700,66000,66000,66000,66000,0
|
|
20230719,164300,2718332700,66000,66000,66000,66000,0
|
|
20230719,164200,2718332700,66000,66000,66000,66000,0
|
|
20230719,164100,2718332700,66000,66000,66000,66000,0
|
|
20230719,164000,2718332700,66000,66000,66000,66000,2134
|
|
20230719,163900,2718332700,66000,66000,66000,66000,0
|
|
20230719,163800,2718332700,66000,66000,66000,66000,0
|
|
20230719,163700,2718332700,66000,66000,66000,66000,0
|
|
20230719,163600,2718332700,66000,66000,66000,66000,0
|
|
20230719,163500,2718332700,66000,66000,66000,66000,0
|
|
20230719,163400,2718332700,66000,66000,66000,66000,0
|
|
20230719,163300,2718332700,66000,66000,66000,66000,0
|
|
20230719,163200,2718332700,66000,66000,66000,66000,0
|
|
20230719,163100,2718332700,66000,66000,66000,66000,0
|
|
20230719,163000,2718332700,66000,66000,66000,66000,0
|
|
20230719,162900,2718332700,66000,66000,66000,66000,0
|
|
20230719,162800,2718332700,66000,66000,66000,66000,0
|
|
20230719,162700,2718332700,66000,66000,66000,66000,0
|
|
20230719,162600,2718332700,66000,66000,66000,66000,0
|
|
20230719,162500,2718332700,66000,66000,66000,66000,0
|
|
20230719,162400,2718332700,66000,66000,66000,66000,0
|
|
20230719,162300,2718332700,66000,66000,66000,66000,0
|
|
20230719,162200,2718332700,66000,66000,66000,66000,0
|
|
20230719,162100,2718332700,66000,66000,66000,66000,0
|
|
20230719,162000,2718332700,66000,66000,66000,66000,0
|
|
20230719,161900,2718332700,66000,66000,66000,66000,0
|
|
20230719,161800,2718332700,66000,66000,66000,66000,0
|
|
20230719,161700,2718332700,66000,66000,66000,66000,0
|
|
20230719,161600,2718332700,66000,66000,66000,66000,0
|
|
20230719,161500,2718332700,66000,66000,66000,66000,0
|
|
20230719,161400,2718332700,66000,66000,66000,66000,0
|
|
20230719,161300,2718332700,66000,66000,66000,66000,0
|
|
20230719,161200,2718332700,66000,66000,66000,66000,0
|
|
20230719,161100,2718332700,66000,66000,66000,66000,0
|
|
20230719,161000,2718332700,66000,66000,66000,66000,2134
|
|
20230719,160900,2718332700,66000,66000,66000,66000,0
|
|
20230719,160800,2718332700,66000,66000,66000,66000,0
|
|
20230719,160700,2718332700,66000,66000,66000,66000,0
|
|
20230719,160600,2718332700,66000,66000,66000,66000,0
|
|
20230719,160500,2718332700,66000,66000,66000,66000,0
|
|
20230719,160400,2718332700,66000,66000,66000,66000,0
|
|
20230719,160300,2718332700,66000,66000,66000,66000,0
|
|
20230719,160200,2718332700,66000,66000,66000,66000,0
|
|
20230719,160100,2718332700,66000,66000,66000,66000,0
|
|
20230719,160000,2718332700,66000,66000,66000,66000,0
|
|
20230719,155900,2718332700,66000,66000,66000,66000,0
|
|
20230719,155800,2718332700,66000,66000,66000,66000,0
|
|
20230719,155700,2718332700,66000,66000,66000,66000,0
|
|
20230719,155600,2718332700,66000,66000,66000,66000,0
|
|
20230719,155500,2718332700,66000,66000,66000,66000,0
|
|
20230719,155400,2718332700,66000,66000,66000,66000,0
|
|
20230719,155300,2718332700,66000,66000,66000,66000,0
|
|
20230719,155200,2718332700,66000,66000,66000,66000,0
|
|
20230719,155100,2718332700,66000,66000,66000,66000,0
|
|
20230719,155000,2718332700,66000,66000,66000,66000,0
|
|
20230719,154900,2718332700,66000,66000,66000,66000,0
|
|
20230719,154800,2718332700,66000,66000,66000,66000,0
|
|
20230719,154700,2718332700,66000,66000,66000,66000,0
|
|
20230719,154600,2718332700,66000,66000,66000,66000,0
|
|
20230719,154500,2718332700,66000,66000,66000,66000,0
|
|
20230719,154400,2718332700,66000,66000,66000,66000,0
|
|
20230719,154300,2718332700,66000,66000,66000,66000,0
|
|
20230719,154200,2718332700,66000,66000,66000,66000,0
|
|
20230719,154100,2718332700,66000,66000,66000,66000,0
|
|
20230719,154000,2718332700,66000,66000,66000,66000,2134
|
|
20230719,153900,2718332700,66000,66000,66000,66000,0
|
|
20230719,153800,2718332700,66000,66000,66000,66000,0
|
|
20230719,153700,2718332700,66000,66000,66000,66000,0
|
|
20230719,153600,2718332700,66000,66000,66000,66000,0
|
|
20230719,153500,2718332700,66000,66000,66000,66000,0
|
|
20230719,153400,2718332700,66000,66000,66000,66000,0
|
|
20230719,153300,2718332700,66000,66000,66000,66000,0
|
|
20230719,153200,2718332700,66000,66000,66000,66000,0
|
|
20230719,153100,2718332700,66000,66000,66000,66000,0
|
|
20230719,153000,2718332700,66000,66000,66000,66000,2134
|
|
20230719,152900,2577488700,65900,65900,65900,65900,0
|
|
20230719,152800,2577488700,65900,65900,65900,65900,0
|
|
20230719,152700,2577488700,65900,65900,65900,65900,0
|
|
20230719,152600,2577488700,65900,65900,65900,65900,0
|
|
20230719,152500,2577488700,65900,65900,65900,65900,0
|
|
20230719,152400,2577488700,65900,65900,65900,65900,0
|
|
20230719,152300,2577488700,65900,65900,65900,65900,0
|
|
20230719,152200,2577488700,65900,65900,65900,65900,0
|
|
20230719,152100,2577488700,65900,65900,65900,65900,0
|
|
20230719,152000,2577488700,65900,65900,65900,65900,0
|
|
20230719,151900,2577488700,65900,65900,65900,65800,66
|
|
20230719,151800,2573142000,65900,65900,65900,65800,88
|
|
20230719,151700,2567349400,65800,65800,65800,65700,104
|
|
20230719,151600,2560510600,65800,65900,65900,65700,85
|
|
20230719,151500,2554921400,65900,65900,65900,65800,27
|
|
20230719,151400,2553144500,65900,65900,65900,65800,227
|
|
20230719,151300,2538202400,65900,65900,65900,65900,36
|
|
20230719,151200,2535830000,65900,65900,65900,65800,27
|
|
20230719,151100,2534050900,65900,65900,65900,65800,43
|
|
20230719,151000,2531217300,65900,65900,65900,65800,33
|
|
20230719,150900,2529042700,65900,65900,65900,65800,46
|
|
20230719,150800,2526013600,65900,65900,65900,65800,34
|
|
20230719,150700,2523773800,65900,65800,65900,65800,13
|
|
20230719,150600,2522917400,65900,65900,65900,65900,22
|
|
20230719,150500,2521467600,65900,65900,65900,65900,15
|
|
20230719,150400,2520479100,65900,65900,66000,65900,136
|
|
20230719,150300,2511516600,66000,65900,66000,65800,246
|
|
20230719,150200,2495313800,65900,65900,65900,65900,10
|
|
20230719,150100,2494654800,65800,65900,65900,65800,31
|
|
20230719,150000,2492613400,65900,66000,66000,65800,409
|
|
20230719,145900,2465658200,66000,66000,66000,65900,48
|
|
20230719,145800,2462491300,66000,66000,66000,65900,53
|
|
20230719,145700,2458993400,66000,66000,66000,65900,112
|
|
20230719,145600,2451606100,66000,66000,66000,65900,68
|
|
20230719,145500,2447118300,66000,66000,66000,66000,56
|
|
20230719,145400,2443422300,66000,66000,66000,66000,32
|
|
20230719,145300,2441310300,65600,66000,66000,65600,254
|
|
20230719,145200,2424579200,66000,66000,66000,65900,46
|
|
20230719,145100,2421543500,66000,66000,66000,65900,43
|
|
20230719,145000,2418705800,66000,65700,66000,65700,112
|
|
20230719,144900,2411325800,65700,66100,66100,65700,509
|
|
20230719,144800,2377743100,66100,66100,66100,66000,165
|
|
20230719,144700,2366836900,66100,66100,66100,66100,50
|
|
20230719,144600,2363531900,66100,66000,66100,66000,519
|
|
20230719,144500,2329275000,66000,66000,66000,65900,167
|
|
20230719,144400,2318263000,65900,66000,66000,65900,41
|
|
20230719,144300,2315557200,66000,66000,66000,65900,67
|
|
20230719,144200,2311135800,66000,66000,66000,66000,45
|
|
20230719,144100,2308165800,66000,66000,66000,65900,42
|
|
20230719,144000,2305393900,65900,66000,66000,65900,58
|
|
20230719,143900,2301566100,66000,66000,66000,66000,141
|
|
20230719,143800,2292260100,66000,66000,66000,66000,58
|
|
20230719,143700,2288432100,66000,65900,66000,65900,57
|
|
20230719,143600,2284671500,66000,66000,66000,66000,30
|
|
20230719,143500,2282691500,66000,66000,66000,65600,175
|
|
20230719,143400,2271169800,66000,66000,66000,65800,124
|
|
20230719,143300,2262998300,66000,66000,66000,65800,63
|
|
20230719,143200,2258844700,65900,66000,66000,65900,378
|
|
20230719,143100,2233930700,66000,66000,66000,66000,51
|
|
20230719,143000,2230564700,66000,66000,66000,65900,98
|
|
20230719,142900,2224101200,66000,65900,66000,65900,51
|
|
20230719,142800,2220737400,66000,66000,66000,65900,83
|
|
20230719,142700,2215262300,66000,65900,66000,65900,101
|
|
20230719,142600,2208605700,65900,65900,65900,65900,41
|
|
20230719,142500,2205903800,65900,65900,65900,65800,83
|
|
20230719,142400,2200434300,65900,65900,65900,65900,48
|
|
20230719,142300,2197271100,65800,65900,65900,65800,64
|
|
20230719,142200,2193054400,65900,65800,65900,65800,70
|
|
20230719,142100,2188447400,65800,65800,65800,65700,41
|
|
20230719,142000,2185749800,65800,65800,65800,65800,46
|
|
20230719,141900,2182723000,65700,65800,65800,65700,50
|
|
20230719,141800,2179435000,65800,65900,65900,65800,71
|
|
20230719,141700,2174762400,65900,65900,65900,65800,41
|
|
20230719,141600,2172064200,66000,65800,66000,65700,184
|
|
20230719,141500,2159963000,65800,65900,65900,65800,45
|
|
20230719,141400,2157001300,65800,65900,66000,65800,44
|
|
20230719,141300,2154100600,65900,66000,66000,65800,9
|
|
20230719,141200,2153507500,65700,66000,66000,65700,127
|
|
20230719,141100,2145158400,66000,65900,66000,65800,183
|
|
20230719,141000,2133106400,65900,65900,65900,65800,39
|
|
20230719,140900,2130538000,65800,65900,65900,65800,11
|
|
20230719,140800,2129813300,65900,65800,65900,65800,12
|
|
20230719,140700,2129022600,65900,65900,65900,65800,18
|
|
20230719,140600,2127836500,65900,65800,66000,65800,8
|
|
20230719,140500,2127309600,65700,65900,66000,65700,98
|
|
20230719,140400,2120855800,65900,65900,65900,65900,1
|
|
20230719,140300,2120789900,66000,65900,66000,65900,55
|
|
20230719,140200,2117164800,65800,65800,65900,65800,11
|
|
20230719,140100,2116440200,65900,65900,65900,65800,56
|
|
20230719,140000,2112751600,65900,65900,65900,65800,53
|
|
20230719,135900,2109260600,65900,65900,65900,65900,83
|
|
20230719,135800,2103790900,66000,65900,66000,65900,62
|
|
20230719,135700,2099703700,65900,65900,66000,65900,100
|
|
20230719,135600,2093112800,65900,65900,65900,65800,33
|
|
20230719,135500,2090939400,65900,65800,65900,65800,16
|
|
20230719,135400,2089885100,65900,65900,66000,65900,33
|
|
20230719,135300,2087709900,65900,65900,65900,65800,33
|
|
20230719,135200,2085535400,65900,65900,65900,65800,33
|
|
20230719,135100,2083362200,65900,65900,65900,65900,15
|
|
20230719,135000,2082373700,65900,65900,65900,65900,21
|
|
20230719,134900,2080989800,65800,65900,65900,65800,40
|
|
20230719,134800,2078355100,65900,65900,65900,65900,16
|
|
20230719,134700,2077300700,65900,65900,65900,65800,19
|
|
20230719,134600,2076048700,65900,65900,65900,65900,15
|
|
20230719,134500,2075060200,65900,65900,65900,65800,61
|
|
20230719,134400,2071042300,65900,65900,65900,65900,12
|
|
20230719,134300,2070251500,65900,65700,65900,65700,217
|
|
20230719,134200,2055992200,65700,65700,65700,65700,12
|
|
20230719,134100,2055203800,65700,65700,65700,65600,19
|
|
20230719,134000,2053955700,65600,65700,65700,65600,33
|
|
20230719,133900,2051789200,65700,65700,65700,65700,5
|
|
20230719,133800,2051460700,65700,65600,65700,65600,18
|
|
20230719,133700,2050279300,65600,65700,65700,65600,12
|
|
20230719,133600,2049491100,65700,65600,65700,65600,23
|
|
20230719,133500,2047981700,65700,65700,65700,65700,5
|
|
20230719,133400,2047653200,65600,65700,65700,65600,271
|
|
20230719,133300,2029875000,65600,65800,65800,65600,285
|
|
20230719,133200,2011139500,65900,65900,65900,65900,32
|
|
20230719,133100,2009030700,65900,65900,65900,65900,1
|
|
20230719,133000,2008964800,65800,65900,65900,65800,16
|
|
20230719,132900,2007911800,65900,65800,65900,65700,9
|
|
20230719,132800,2007319600,65800,65900,65900,65800,60
|
|
20230719,132700,2003369600,65900,66000,66000,65900,165
|
|
20230719,132600,1992495100,66000,65800,66000,65800,38
|
|
20230719,132500,1989991000,65900,65800,65900,65800,42
|
|
20230719,132400,1987224700,65900,65800,65900,65800,80
|
|
20230719,132300,1981955600,65900,65900,65900,65900,1
|
|
20230719,132200,1981889700,65800,65700,65800,65700,174
|
|
20230719,132100,1970441800,65700,65700,65800,65700,15
|
|
20230719,132000,1969456000,65700,65700,65800,65700,3
|
|
20230719,131900,1969258800,65800,65700,65800,65700,6
|
|
20230719,131800,1968864100,65800,65800,65900,65800,183
|
|
20230719,131700,1956822100,65900,65900,65900,65800,205
|
|
20230719,131600,1943331900,65900,65900,65900,65900,3
|
|
20230719,131500,1943134200,65900,65900,65900,65900,8
|
|
20230719,131400,1942607000,65800,65800,65900,65800,21
|
|
20230719,131300,1941224800,65900,65900,66000,65900,6
|
|
20230719,131200,1940829300,65900,66000,66000,65900,3
|
|
20230719,131100,1940631500,66000,65900,66000,65800,159
|
|
20230719,131000,1930154300,65900,65800,66000,65800,86
|
|
20230719,130900,1924487500,65900,65900,65900,65900,4
|
|
20230719,130800,1924223900,65900,65900,66000,65900,6
|
|
20230719,130700,1923828300,65800,65900,65900,65800,15
|
|
20230719,130600,1922841200,65900,65800,65900,65800,7
|
|
20230719,130500,1922380100,66000,65900,66000,65900,241
|
|
20230719,130400,1906498100,66000,66000,66000,66000,10
|
|
20230719,130300,1905838100,66000,66000,66000,66000,4
|
|
20230719,130200,1905574100,65900,65900,65900,65800,125
|
|
20230719,130100,1897336900,65900,66000,66100,65900,263
|
|
20230719,130000,1879988300,66100,66100,66100,66100,1
|
|
20230719,125900,1879922200,66000,66100,66100,66000,2
|
|
20230719,125800,1879790100,66100,66000,66100,66000,7
|
|
20230719,125700,1879327700,66100,66000,66100,66000,19
|
|
20230719,125600,1878073000,66000,66000,66000,66000,12
|
|
20230719,125500,1877281000,66000,66000,66000,66000,18
|
|
20230719,125400,1876093000,66000,66000,66000,65900,11
|
|
20230719,125300,1875367200,65900,66100,66100,65900,225
|
|
20230719,125200,1860518200,66100,66100,66100,66000,5
|
|
20230719,125100,1860187800,66100,66100,66100,66100,5
|
|
20230719,125000,1859857300,66100,66000,66100,65900,53
|
|
20230719,124900,1856359100,66000,66000,66000,66000,4
|
|
20230719,124800,1856095100,66000,66000,66000,65900,18
|
|
20230719,124700,1854907200,66000,66000,66000,66000,20
|
|
20230719,124600,1853587200,66000,66000,66000,65900,10
|
|
20230719,124500,1852927500,66000,66000,66000,66000,21
|
|
20230719,124400,1851541500,66000,66000,66000,65900,6
|
|
20230719,124300,1851145600,66000,66000,66000,66000,13
|
|
20230719,124200,1850287600,65900,66000,66000,65900,25
|
|
20230719,124100,1848637800,66000,66000,66000,66000,2
|
|
20230719,124000,1848505800,66000,66000,66000,66000,7
|
|
20230719,123900,1848043800,66000,65900,66000,65900,11
|
|
20230719,123800,1847318800,65900,66000,66000,65900,15
|
|
20230719,123700,1846329000,66000,66000,66000,66000,6
|
|
20230719,123600,1845933000,66000,66000,66000,66000,2
|
|
20230719,123500,1845801000,66000,65900,66000,65900,24
|
|
20230719,123400,1844218900,65900,66000,66000,65900,3
|
|
20230719,123300,1844021100,65900,66000,66000,65900,4
|
|
20230719,123200,1843757200,66000,65800,66000,65800,90
|
|
20230719,123100,1837834600,65700,65900,65900,65700,178
|
|
20230719,123000,1826121200,65900,65900,65900,65900,51
|
|
20230719,122900,1822760300,65900,65900,65900,65900,4
|
|
20230719,122800,1822496700,65900,65900,65900,65900,0
|
|
20230719,122700,1822496700,65900,66000,66000,65900,251
|
|
20230719,122600,1805952200,66000,66000,66000,65900,17
|
|
20230719,122500,1804830300,66000,66000,66000,66000,6
|
|
20230719,122400,1804434300,66000,66000,66000,66000,8
|
|
20230719,122300,1803906300,65900,65900,66000,65900,7
|
|
20230719,122200,1803444600,66000,66000,66000,66000,19
|
|
20230719,122100,1802190600,66000,65900,66000,65900,159
|
|
20230719,122000,1791712400,65900,65800,65900,65700,764
|
|
20230719,121900,1741426700,65700,65800,65800,65700,18
|
|
20230719,121800,1740242600,65800,65800,65800,65800,6
|
|
20230719,121700,1739847800,65800,65800,65800,65700,11
|
|
20230719,121600,1739124100,65800,65800,65800,65700,22
|
|
20230719,121500,1737676800,65800,65800,65800,65700,9
|
|
20230719,121400,1737084900,65700,65800,65800,65700,10
|
|
20230719,121300,1736427500,65800,65800,65800,65800,6
|
|
20230719,121200,1736032700,65700,65800,65800,65700,26
|
|
20230719,121100,1734323000,65800,65700,65800,65700,29
|
|
20230719,121000,1732417000,65800,65700,65800,65700,5
|
|
20230719,120900,1732088400,65800,65800,65800,65800,5
|
|
20230719,120800,1731759400,65800,65700,65800,65700,17
|
|
20230719,120700,1730642100,65700,65700,65700,65700,2
|
|
20230719,120600,1730510700,65800,65800,65800,65800,4
|
|
20230719,120500,1730247500,65800,65800,65800,65700,269
|
|
20230719,120400,1712572500,65800,65800,65800,65700,25
|
|
20230719,120300,1710928500,65800,65800,65800,65700,12
|
|
20230719,120200,1710139300,65800,65800,65800,65700,44
|
|
20230719,120100,1707245800,65800,65800,65800,65700,14
|
|
20230719,120000,1706324700,65800,65800,65800,65800,3
|
|
20230719,115900,1706127300,65800,65800,65800,65700,18
|
|
20230719,115800,1704943600,65800,65800,65800,65800,13
|
|
20230719,115700,1704088200,65800,65800,65800,65700,27
|
|
20230719,115600,1702313200,65800,65700,65800,65700,27
|
|
20230719,115500,1700536800,65700,65700,65800,65700,13
|
|
20230719,115400,1699681800,65800,65700,65800,65700,17
|
|
20230719,115300,1698563400,65800,65800,65800,65800,9
|
|
20230719,115200,1697971200,65700,65800,65800,65700,108
|
|
20230719,115100,1690875000,65800,65700,65800,65700,105
|
|
20230719,115000,1683976200,65800,65700,65800,65700,6
|
|
20230719,114900,1683581700,65700,65700,65700,65700,24
|
|
20230719,114800,1682004900,65700,65800,65800,65700,111
|
|
20230719,114700,1674711300,65800,65700,65800,65700,150
|
|
20230719,114600,1664846800,65700,65800,65800,65700,5
|
|
20230719,114500,1664518100,65800,65700,65800,65700,34
|
|
20230719,114400,1662282500,65800,65800,65800,65800,5
|
|
20230719,114300,1661953500,65700,65800,65800,65700,9
|
|
20230719,114200,1661361900,65800,65800,65800,65700,103
|
|
20230719,114100,1654594500,65800,65700,65800,65600,460
|
|
20230719,114000,1624372000,65700,65700,65700,65700,3
|
|
20230719,113900,1624174900,65600,65600,65700,65600,6
|
|
20230719,113800,1623781200,65700,65700,65700,65700,16
|
|
20230719,113700,1622730000,65700,65600,65700,65400,1465
|
|
20230719,113600,1526678200,65700,65700,65700,65600,79
|
|
20230719,113500,1521490400,65600,65700,65700,65600,66
|
|
20230719,113400,1517157000,65700,65700,65700,65600,585
|
|
20230719,113300,1478726500,65700,65700,65700,65600,389
|
|
20230719,113200,1453171800,65600,65800,65800,65600,87
|
|
20230719,113100,1447457500,65600,65800,65800,65600,136
|
|
20230719,113000,1438522000,65700,65900,65900,65700,38
|
|
20230719,112900,1436024000,65700,65700,65700,65700,59
|
|
20230719,112800,1432147700,65700,65700,65800,65700,90
|
|
20230719,112700,1426234300,65800,65800,65900,65700,56
|
|
20230719,112600,1422550800,65700,65700,65700,65700,156
|
|
20230719,112500,1412301600,65800,65700,65800,65700,32
|
|
20230719,112400,1410199000,65800,65700,65900,65700,36
|
|
20230719,112300,1407833300,65700,65700,65800,65700,46
|
|
20230719,112200,1404808200,65800,65800,65900,65600,64
|
|
20230719,112100,1400599100,65600,65700,65700,65600,140
|
|
20230719,112000,1391402500,65700,65600,65800,65600,48
|
|
20230719,111900,1388248300,65700,65600,65800,65600,29
|
|
20230719,111800,1386344100,65600,65700,65700,65600,245
|
|
20230719,111700,1370259600,65700,65800,65900,65700,29
|
|
20230719,111600,1368352500,65700,65700,65800,65700,71
|
|
20230719,111500,1363684700,65700,65800,65900,65700,28
|
|
20230719,111400,1361844600,65800,65800,65900,65700,57
|
|
20230719,111300,1358092800,65800,65800,65900,65700,47
|
|
20230719,111200,1355001300,65700,65800,65800,65700,110
|
|
20230719,111100,1347765900,65800,65800,65800,65600,177
|
|
20230719,111000,1336138000,65600,65500,65700,65500,560
|
|
20230719,110900,1299390100,65600,65700,65700,65400,369
|
|
20230719,110800,1275226000,65500,65600,65600,65500,108
|
|
20230719,110700,1268142400,65600,65600,65800,65500,222
|
|
20230719,110600,1253573100,65700,66100,66100,65700,1496
|
|
20230719,110500,1154885000,66100,66100,66100,66100,141
|
|
20230719,110400,1145564900,66200,66200,66200,66100,131
|
|
20230719,110300,1136904700,66200,66200,66200,66100,155
|
|
20230719,110200,1126658700,66100,66200,66200,66100,229
|
|
20230719,110100,1111511200,66300,66400,66400,66200,1825
|
|
20230719,110000,990400000,66400,66500,66500,66400,41
|
|
20230719,105900,987677500,66500,66500,66500,66400,160
|
|
20230719,105800,977051800,66400,66500,66500,66400,566
|
|
20230719,105700,939425300,66500,66600,66600,66500,30
|
|
20230719,105600,937430100,66500,66600,66600,66500,89
|
|
20230719,105500,931508000,66600,66600,66600,66600,332
|
|
20230719,105400,909396800,66600,66700,66700,66600,151
|
|
20230719,105300,899339500,66700,66700,66700,66700,16
|
|
20230719,105200,898272300,66700,66700,66700,66600,36
|
|
20230719,105100,895873100,66700,66700,66700,66700,8
|
|
20230719,105000,895339500,66700,66700,66700,66600,41
|
|
20230719,104900,892607500,66700,66700,66700,66700,58
|
|
20230719,104800,888738900,66700,66700,66700,66600,19
|
|
20230719,104700,887472200,66700,66700,66700,66600,34
|
|
20230719,104600,885207000,66700,66700,66700,66700,89
|
|
20230719,104500,879270700,66700,66700,66700,66600,19
|
|
20230719,104400,878003700,66700,66700,66700,66600,14
|
|
20230719,104300,877070100,66600,66700,66700,66600,93
|
|
20230719,104200,870867400,66700,66700,66700,66600,39
|
|
20230719,104100,868269200,66700,66700,66700,66600,8
|
|
20230719,104000,867735900,66700,66700,66700,66600,83
|
|
20230719,103900,862202100,66600,66700,66700,66600,4
|
|
20230719,103800,861935400,66700,66600,66700,66600,13
|
|
20230719,103700,861068700,66700,66600,66700,66600,17
|
|
20230719,103600,859935900,66600,66600,66600,66600,1
|
|
20230719,103500,859869300,66700,66600,66800,66600,108
|
|
20230719,103400,852665300,66700,66700,66700,66600,8
|
|
20230719,103300,852131900,66700,66700,66700,66600,13
|
|
20230719,103200,851264900,66700,66700,66700,66600,16
|
|
20230719,103100,850197900,66700,66700,66700,66600,113
|
|
20230719,103000,842665300,66700,66700,66700,66600,14
|
|
20230719,102900,841731700,66700,66600,66800,66600,200
|
|
20230719,102800,828391800,66700,66700,66700,66600,32
|
|
20230719,102700,826257500,66700,66600,66700,66600,12
|
|
20230719,102600,825458000,66700,66700,66700,66600,8
|
|
20230719,102500,824924500,66600,66700,66700,66600,11
|
|
20230719,102400,824191200,66700,66700,66700,66700,102
|
|
20230719,102300,817387800,66700,66700,66800,66700,15
|
|
20230719,102200,816387200,66700,66800,66800,66700,26
|
|
20230719,102100,814652700,66700,66700,66800,66700,36
|
|
20230719,102000,812251100,66700,66700,66800,66700,105
|
|
20230719,101900,805247200,66700,66800,66800,66700,17
|
|
20230719,101800,804111900,66800,66800,66800,66700,18
|
|
20230719,101700,802909700,66800,66700,66800,66700,61
|
|
20230719,101600,798840000,66700,66700,66700,66500,9
|
|
20230719,101500,798240100,66700,66600,66700,66500,155
|
|
20230719,101400,787907400,66600,66700,66700,66600,257
|
|
20230719,101300,770785800,66700,66700,66700,66700,5
|
|
20230719,101200,770452300,66700,66600,66700,66600,78
|
|
20230719,101100,765257100,66600,66500,66600,66500,15
|
|
20230719,101000,764258200,66600,66500,66600,66500,234
|
|
20230719,100900,748691900,66600,66500,66600,66500,77
|
|
20230719,100800,743563900,66500,66600,66600,66500,33
|
|
20230719,100700,741366900,66600,66600,66600,66500,17
|
|
20230719,100600,740234800,66700,66700,66700,66600,57
|
|
20230719,100500,736437900,66700,66600,66700,66600,8
|
|
20230719,100400,735904700,66600,66600,66600,66600,4
|
|
20230719,100300,735638300,66600,66600,66600,66500,116
|
|
20230719,100200,727918800,66600,66500,66600,66500,2
|
|
20230719,100100,727785700,66700,66500,66700,66400,139
|
|
20230719,100000,718538600,66500,66600,66700,66500,562
|
|
20230719,095900,681162900,66700,66700,66800,66600,1067
|
|
20230719,095800,610031800,66800,66700,66800,66600,64
|
|
20230719,095700,605762700,66700,66700,66700,66700,12
|
|
20230719,095600,604962300,66700,66700,66700,66600,29
|
|
20230719,095500,603029200,66700,66700,66700,66700,5
|
|
20230719,095400,602695700,66700,66600,66700,66600,56
|
|
20230719,095300,598961600,66700,66700,66700,66600,114
|
|
20230719,095200,591360000,66700,66800,66800,66600,76
|
|
20230719,095100,586293600,66700,66700,66800,66700,30
|
|
20230719,095000,584292500,66700,66700,66800,66700,61
|
|
20230719,094900,580223600,66700,66700,66700,66600,38
|
|
20230719,094800,577689600,66700,66700,66700,66700,31
|
|
20230719,094700,575621900,66700,66700,66700,66600,11
|
|
20230719,094600,574888900,66700,66600,66700,66600,13
|
|
20230719,094500,574022500,66600,66700,66700,66600,144
|
|
20230719,094400,564428500,66600,66700,66700,66600,137
|
|
20230719,094300,555299000,66600,66700,66700,66600,66
|
|
20230719,094200,550902800,66500,66800,66800,66500,821
|
|
20230719,094100,496166900,66700,66800,66800,66700,52
|
|
20230719,094000,492694500,66800,66700,66800,66700,128
|
|
20230719,093900,484151900,66800,66900,66900,66800,224
|
|
20230719,093800,469187900,66900,66800,66900,66800,71
|
|
20230719,093700,464443000,66900,66800,67000,66800,14
|
|
20230719,093600,463506700,66900,66900,67000,66900,286
|
|
20230719,093500,444373200,66900,66800,66900,66700,86
|
|
20230719,093400,438627800,66700,66900,66900,66700,125
|
|
20230719,093300,430275000,66900,67000,67000,66900,9
|
|
20230719,093200,429672200,66900,66900,67000,66800,192
|
|
20230719,093100,416830700,66900,66800,66900,66800,11
|
|
20230719,093000,416094900,66800,66700,66900,66700,118
|
|
20230719,092900,408218500,66700,66700,66700,66700,1
|
|
20230719,092800,408151800,66600,66800,66800,66600,292
|
|
20230719,092700,388682400,66900,66900,66900,66700,143
|
|
20230719,092600,379117600,66900,66800,66900,66700,848
|
|
20230719,092500,322528800,66800,66800,66900,66700,739
|
|
20230719,092400,273221700,66800,66900,66900,66800,103
|
|
20230719,092300,266332000,66900,67000,67000,66900,9
|
|
20230719,092200,265729300,67000,66900,67000,66800,68
|
|
20230719,092100,261178700,66900,66900,66900,66800,15
|
|
20230719,092000,260175400,66900,66800,66900,66800,25
|
|
20230719,091900,258505100,66800,67000,67000,66800,219
|
|
20230719,091800,243856800,67000,67000,67000,66900,225
|
|
20230719,091700,228802600,67000,67000,67000,67000,13
|
|
20230719,091600,227931600,67000,67000,67000,66900,15
|
|
20230719,091500,226926700,67000,67000,67000,66900,14
|
|
20230719,091400,225988800,66900,67000,67000,66800,82
|
|
20230719,091300,220499200,66900,66800,66900,66700,80
|
|
20230719,091200,215155100,66700,66900,66900,66700,48
|
|
20230719,091100,211947600,66900,66700,66900,66600,91
|
|
20230719,091000,205878700,66700,66600,67000,66600,392
|
|
20230719,090900,179728100,66500,66800,66800,66500,822
|
|
20230719,090800,124919300,66900,66900,67000,66800,184
|
|
20230719,090700,112609200,66900,67100,67100,66800,633
|
|
20230719,090600,70257300,67100,67200,67200,67000,26
|
|
20230719,090500,68513300,67200,67200,67400,67200,52
|
|
20230719,090400,65017900,67200,67400,67500,67200,88
|
|
20230719,090300,59088800,67500,67300,67500,67300,160
|
|
20230719,090200,48309400,67300,67200,67500,67200,94
|
|
20230719,090100,41983600,66900,67700,67700,66900,382
|
|
20230719,090000,16278900,67700,67400,67800,67400,241
|