582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183900,2666674500,65700,65700,65700,65700,8120
|
|
20230720,183800,2666674500,65700,65700,65700,65700,0
|
|
20230720,183700,2666674500,65700,65700,65700,65700,0
|
|
20230720,183600,2666674500,65700,65700,65700,65700,0
|
|
20230720,183500,2666674500,65700,65700,65700,65700,0
|
|
20230720,183400,2666674500,65700,65700,65700,65700,0
|
|
20230720,183300,2666674500,65700,65700,65700,65700,0
|
|
20230720,183200,2666674500,65700,65700,65700,65700,0
|
|
20230720,183100,2666674500,65700,65700,65700,65700,0
|
|
20230720,183000,2666674500,65700,65700,65700,65700,0
|
|
20230720,182900,2666674500,65700,65700,65700,65700,0
|
|
20230720,182800,2666674500,65700,65700,65700,65700,0
|
|
20230720,182700,2666674500,65700,65700,65700,65700,0
|
|
20230720,182600,2666674500,65700,65700,65700,65700,0
|
|
20230720,182500,2666674500,65700,65700,65700,65700,0
|
|
20230720,182400,2666674500,65700,65700,65700,65700,0
|
|
20230720,182300,2666674500,65700,65700,65700,65700,0
|
|
20230720,182200,2666674500,65700,65700,65700,65700,0
|
|
20230720,182100,2666674500,65700,65700,65700,65700,0
|
|
20230720,182000,2666674500,65700,65700,65700,65700,0
|
|
20230720,181900,2666674500,65700,65700,65700,65700,0
|
|
20230720,181800,2666674500,65700,65700,65700,65700,0
|
|
20230720,181700,2666674500,65700,65700,65700,65700,0
|
|
20230720,181600,2666674500,65700,65700,65700,65700,0
|
|
20230720,181500,2666674500,65700,65700,65700,65700,0
|
|
20230720,181400,2666674500,65700,65700,65700,65700,0
|
|
20230720,181300,2666674500,65700,65700,65700,65700,0
|
|
20230720,181200,2666674500,65700,65700,65700,65700,0
|
|
20230720,181100,2666674500,65700,65700,65700,65700,0
|
|
20230720,181000,2666674500,65700,65700,65700,65700,0
|
|
20230720,180900,2666674500,65700,65700,65700,65700,8120
|
|
20230720,180800,2666674500,65700,65700,65700,65700,0
|
|
20230720,180700,2666674500,65700,65700,65700,65700,0
|
|
20230720,180600,2666674500,65700,65700,65700,65700,0
|
|
20230720,180500,2666674500,65700,65700,65700,65700,0
|
|
20230720,180400,2666674500,65700,65700,65700,65700,0
|
|
20230720,180300,2666674500,65700,65700,65700,65700,0
|
|
20230720,180200,2666674500,65700,65700,65700,65700,0
|
|
20230720,180100,2666674500,65700,65700,65700,65700,0
|
|
20230720,180000,2666674500,65700,65700,65700,65700,0
|
|
20230720,175900,2666674500,65700,65700,65700,65700,0
|
|
20230720,175800,2666674500,65700,65700,65700,65700,0
|
|
20230720,175700,2666674500,65700,65700,65700,65700,0
|
|
20230720,175600,2666674500,65700,65700,65700,65700,0
|
|
20230720,175500,2666674500,65700,65700,65700,65700,0
|
|
20230720,175400,2666674500,65700,65700,65700,65700,0
|
|
20230720,175300,2666674500,65700,65700,65700,65700,0
|
|
20230720,175200,2666674500,65700,65700,65700,65700,0
|
|
20230720,175100,2666674500,65700,65700,65700,65700,0
|
|
20230720,175000,2666674500,65700,65700,65700,65700,0
|
|
20230720,174900,2666674500,65700,65700,65700,65700,0
|
|
20230720,174800,2666674500,65700,65700,65700,65700,0
|
|
20230720,174700,2666674500,65700,65700,65700,65700,0
|
|
20230720,174600,2666674500,65700,65700,65700,65700,0
|
|
20230720,174500,2666674500,65700,65700,65700,65700,0
|
|
20230720,174400,2666674500,65700,65700,65700,65700,0
|
|
20230720,174300,2666674500,65700,65700,65700,65700,0
|
|
20230720,174200,2666674500,65700,65700,65700,65700,0
|
|
20230720,174100,2666674500,65700,65700,65700,65700,0
|
|
20230720,174000,2666674500,65700,65700,65700,65700,0
|
|
20230720,173900,2666674500,65700,65700,65700,65700,8120
|
|
20230720,173800,2666674500,65700,65700,65700,65700,0
|
|
20230720,173700,2666674500,65700,65700,65700,65700,0
|
|
20230720,173600,2666674500,65700,65700,65700,65700,0
|
|
20230720,173500,2666674500,65700,65700,65700,65700,0
|
|
20230720,173400,2666674500,65700,65700,65700,65700,0
|
|
20230720,173300,2666674500,65700,65700,65700,65700,0
|
|
20230720,173200,2666674500,65700,65700,65700,65700,0
|
|
20230720,173100,2666674500,65700,65700,65700,65700,0
|
|
20230720,173000,2666674500,65700,65700,65700,65700,0
|
|
20230720,172900,2666674500,65700,65700,65700,65700,0
|
|
20230720,172800,2666674500,65700,65700,65700,65700,0
|
|
20230720,172700,2666674500,65700,65700,65700,65700,0
|
|
20230720,172600,2666674500,65700,65700,65700,65700,0
|
|
20230720,172500,2666674500,65700,65700,65700,65700,0
|
|
20230720,172400,2666674500,65700,65700,65700,65700,0
|
|
20230720,172300,2666674500,65700,65700,65700,65700,0
|
|
20230720,172200,2666674500,65700,65700,65700,65700,0
|
|
20230720,172100,2666674500,65700,65700,65700,65700,0
|
|
20230720,172000,2666674500,65700,65700,65700,65700,0
|
|
20230720,171900,2666674500,65700,65700,65700,65700,0
|
|
20230720,171800,2666674500,65700,65700,65700,65700,0
|
|
20230720,171700,2666674500,65700,65700,65700,65700,0
|
|
20230720,171600,2666674500,65700,65700,65700,65700,0
|
|
20230720,171500,2666674500,65700,65700,65700,65700,0
|
|
20230720,171400,2666674500,65700,65700,65700,65700,0
|
|
20230720,171300,2666674500,65700,65700,65700,65700,0
|
|
20230720,171200,2666674500,65700,65700,65700,65700,0
|
|
20230720,171100,2666674500,65700,65700,65700,65700,0
|
|
20230720,171000,2666674500,65700,65700,65700,65700,0
|
|
20230720,170900,2666674500,65700,65700,65700,65700,8120
|
|
20230720,170800,2666674500,65700,65700,65700,65700,0
|
|
20230720,170700,2666674500,65700,65700,65700,65700,0
|
|
20230720,170600,2666674500,65700,65700,65700,65700,0
|
|
20230720,170500,2666674500,65700,65700,65700,65700,0
|
|
20230720,170400,2666674500,65700,65700,65700,65700,0
|
|
20230720,170300,2666674500,65700,65700,65700,65700,0
|
|
20230720,170200,2666674500,65700,65700,65700,65700,0
|
|
20230720,170100,2666674500,65700,65700,65700,65700,0
|
|
20230720,170000,2666674500,65700,65700,65700,65700,0
|
|
20230720,165900,2666674500,65700,65700,65700,65700,0
|
|
20230720,165800,2666674500,65700,65700,65700,65700,0
|
|
20230720,165700,2666674500,65700,65700,65700,65700,0
|
|
20230720,165600,2666674500,65700,65700,65700,65700,0
|
|
20230720,165500,2666674500,65700,65700,65700,65700,0
|
|
20230720,165400,2666674500,65700,65700,65700,65700,0
|
|
20230720,165300,2666674500,65700,65700,65700,65700,0
|
|
20230720,165200,2666674500,65700,65700,65700,65700,0
|
|
20230720,165100,2666674500,65700,65700,65700,65700,0
|
|
20230720,165000,2666674500,65700,65700,65700,65700,0
|
|
20230720,164900,2666674500,65700,65700,65700,65700,0
|
|
20230720,164800,2666674500,65700,65700,65700,65700,0
|
|
20230720,164700,2666674500,65700,65700,65700,65700,0
|
|
20230720,164600,2666674500,65700,65700,65700,65700,0
|
|
20230720,164500,2666674500,65700,65700,65700,65700,0
|
|
20230720,164400,2666674500,65700,65700,65700,65700,0
|
|
20230720,164300,2666674500,65700,65700,65700,65700,0
|
|
20230720,164200,2666674500,65700,65700,65700,65700,0
|
|
20230720,164100,2666674500,65700,65700,65700,65700,0
|
|
20230720,164000,2666674500,65700,65700,65700,65700,0
|
|
20230720,163900,2666674500,65700,65700,65700,65700,8120
|
|
20230720,163800,2666674500,65700,65700,65700,65700,0
|
|
20230720,163700,2666674500,65700,65700,65700,65700,0
|
|
20230720,163600,2666674500,65700,65700,65700,65700,0
|
|
20230720,163500,2666674500,65700,65700,65700,65700,0
|
|
20230720,163400,2666674500,65700,65700,65700,65700,0
|
|
20230720,163300,2666674500,65700,65700,65700,65700,0
|
|
20230720,163200,2666674500,65700,65700,65700,65700,0
|
|
20230720,163100,2666674500,65700,65700,65700,65700,0
|
|
20230720,163000,2666674500,65700,65700,65700,65700,0
|
|
20230720,162900,2666674500,65700,65700,65700,65700,0
|
|
20230720,162800,2666674500,65700,65700,65700,65700,0
|
|
20230720,162700,2666674500,65700,65700,65700,65700,0
|
|
20230720,162600,2666674500,65700,65700,65700,65700,0
|
|
20230720,162500,2666674500,65700,65700,65700,65700,0
|
|
20230720,162400,2666674500,65700,65700,65700,65700,0
|
|
20230720,162300,2666674500,65700,65700,65700,65700,0
|
|
20230720,162200,2666674500,65700,65700,65700,65700,0
|
|
20230720,162100,2666674500,65700,65700,65700,65700,0
|
|
20230720,162000,2666674500,65700,65700,65700,65700,0
|
|
20230720,161900,2666674500,65700,65700,65700,65700,0
|
|
20230720,161800,2666674500,65700,65700,65700,65700,0
|
|
20230720,161700,2666674500,65700,65700,65700,65700,0
|
|
20230720,161600,2666674500,65700,65700,65700,65700,0
|
|
20230720,161500,2666674500,65700,65700,65700,65700,0
|
|
20230720,161400,2666674500,65700,65700,65700,65700,0
|
|
20230720,161300,2666674500,65700,65700,65700,65700,0
|
|
20230720,161200,2666674500,65700,65700,65700,65700,0
|
|
20230720,161100,2666674500,65700,65700,65700,65700,0
|
|
20230720,161000,2666674500,65700,65700,65700,65700,0
|
|
20230720,160900,2666674500,65700,65700,65700,65700,8120
|
|
20230720,160800,2666674500,65700,65700,65700,65700,0
|
|
20230720,160700,2666674500,65700,65700,65700,65700,0
|
|
20230720,160600,2666674500,65700,65700,65700,65700,0
|
|
20230720,160500,2666674500,65700,65700,65700,65700,0
|
|
20230720,160400,2666674500,65700,65700,65700,65700,0
|
|
20230720,160300,2666674500,65700,65700,65700,65700,0
|
|
20230720,160200,2666674500,65700,65700,65700,65700,0
|
|
20230720,160100,2666674500,65700,65700,65700,65700,0
|
|
20230720,160000,2666674500,65700,65700,65700,65700,0
|
|
20230720,155900,2666674500,65700,65700,65700,65700,0
|
|
20230720,155800,2666674500,65700,65700,65700,65700,0
|
|
20230720,155700,2666674500,65700,65700,65700,65700,0
|
|
20230720,155600,2666674500,65700,65700,65700,65700,0
|
|
20230720,155500,2666674500,65700,65700,65700,65700,0
|
|
20230720,155400,2666674500,65700,65700,65700,65700,0
|
|
20230720,155300,2666674500,65700,65700,65700,65700,0
|
|
20230720,155200,2666674500,65700,65700,65700,65700,0
|
|
20230720,155100,2666674500,65700,65700,65700,65700,0
|
|
20230720,155000,2666674500,65700,65700,65700,65700,0
|
|
20230720,154900,2666674500,65700,65700,65700,65700,0
|
|
20230720,154800,2666674500,65700,65700,65700,65700,0
|
|
20230720,154700,2666674500,65700,65700,65700,65700,0
|
|
20230720,154600,2666674500,65700,65700,65700,65700,0
|
|
20230720,154500,2666674500,65700,65700,65700,65700,0
|
|
20230720,154400,2666674500,65700,65700,65700,65700,0
|
|
20230720,154300,2666674500,65700,65700,65700,65700,0
|
|
20230720,154200,2666674500,65700,65700,65700,65700,0
|
|
20230720,154100,2666674500,65700,65700,65700,65700,0
|
|
20230720,154000,2666674500,65700,65700,65700,65700,0
|
|
20230720,153900,2666674500,65700,65700,65700,65700,8120
|
|
20230720,153800,2666674500,65700,65700,65700,65700,0
|
|
20230720,153700,2666674500,65700,65700,65700,65700,0
|
|
20230720,153600,2666674500,65700,65700,65700,65700,0
|
|
20230720,153500,2666674500,65700,65700,65700,65700,0
|
|
20230720,153400,2666674500,65700,65700,65700,65700,0
|
|
20230720,153300,2666674500,65700,65700,65700,65700,0
|
|
20230720,153200,2666674500,65700,65700,65700,65700,0
|
|
20230720,153100,2666674500,65700,65700,65700,65700,0
|
|
20230720,153000,2666674500,65700,65700,65700,65700,8120
|
|
20230720,152900,2133190500,66300,66300,66300,66300,0
|
|
20230720,152800,2133190500,66300,66300,66300,66300,0
|
|
20230720,152700,2133190500,66300,66300,66300,66300,0
|
|
20230720,152600,2133190500,66300,66300,66300,66300,0
|
|
20230720,152500,2133190500,66300,66300,66300,66300,0
|
|
20230720,152400,2133190500,66300,66300,66300,66300,0
|
|
20230720,152300,2133190500,66300,66300,66300,66300,0
|
|
20230720,152200,2133190500,66300,66300,66300,66300,0
|
|
20230720,152100,2133190500,66300,66300,66300,66300,0
|
|
20230720,152000,2133190500,66300,66300,66300,66300,0
|
|
20230720,151900,2133190500,66300,66500,66500,66300,63
|
|
20230720,151800,2129010200,66500,66300,66500,66300,78
|
|
20230720,151700,2123834600,66300,66300,66300,66200,88
|
|
20230720,151600,2118002100,66300,66300,66300,66300,63
|
|
20230720,151500,2113825200,66300,66200,66300,66000,90
|
|
20230720,151400,2107872300,66300,66500,66500,66100,173
|
|
20230720,151300,2096415000,66500,66100,66500,66100,232
|
|
20230720,151200,2081036600,66000,66200,66200,66000,112
|
|
20230720,151100,2073641900,66200,66400,66400,66200,38
|
|
20230720,151000,2071121900,66400,66400,66400,66300,101
|
|
20230720,150900,2064417900,66400,66400,66400,66400,21
|
|
20230720,150800,2063023500,66400,66500,66500,66100,260
|
|
20230720,150700,2045770200,66500,66500,66500,66100,82
|
|
20230720,150600,2040324100,66500,66500,66500,66300,100
|
|
20230720,150500,2033688000,66500,66500,66500,66500,23
|
|
20230720,150400,2032158500,66500,66300,66500,66100,775
|
|
20230720,150300,1980748300,66300,66300,66300,66200,43
|
|
20230720,150200,1977899800,66300,66300,66300,66300,14
|
|
20230720,150100,1976971600,66300,66400,66400,66300,78
|
|
20230720,150000,1971797500,66400,66100,66400,65500,1571
|
|
20230720,145900,1868279400,66200,66300,66400,66100,473
|
|
20230720,145800,1836966200,66300,66300,66300,66200,64
|
|
20230720,145700,1832723200,66300,66300,66300,66200,41
|
|
20230720,145600,1830005300,66300,66400,66500,66200,76
|
|
20230720,145500,1824960900,66400,66400,66400,66400,57
|
|
20230720,145400,1821176100,66400,66500,66600,66200,51
|
|
20230720,145300,1817791900,66600,66600,66600,66500,57
|
|
20230720,145200,1813997200,66600,66600,66600,66200,43
|
|
20230720,145100,1811135000,66200,66400,66500,66200,105
|
|
20230720,145000,1804158900,66400,66400,66500,66400,26
|
|
20230720,144900,1802432200,66400,66500,66500,66400,50
|
|
20230720,144800,1799108400,66500,66500,66500,66400,54
|
|
20230720,144700,1795517600,66500,66500,66500,66100,23
|
|
20230720,144600,1793992200,66500,66400,66500,66300,50
|
|
20230720,144500,1790669300,66400,66300,66400,66200,86
|
|
20230720,144400,1784968000,66300,66300,66300,66200,13
|
|
20230720,144300,1784106500,66400,66400,66400,66300,58
|
|
20230720,144200,1780255400,66400,66200,66500,65900,308
|
|
20230720,144100,1759898500,66200,66400,66400,66200,52
|
|
20230720,144000,1756452900,66400,66300,66400,66300,48
|
|
20230720,143900,1753269000,66300,66300,66400,66200,76
|
|
20230720,143800,1748227900,66400,66400,66400,66400,27
|
|
20230720,143700,1746435100,66300,66400,66400,66300,142
|
|
20230720,143600,1737016500,66400,66300,66400,66300,49
|
|
20230720,143500,1733763000,66400,66400,66400,66400,26
|
|
20230720,143400,1732036600,66400,66400,66400,66300,17
|
|
20230720,143300,1730907900,66300,66400,66400,66300,51
|
|
20230720,143200,1727521600,66400,66400,66400,66300,28
|
|
20230720,143100,1725663800,66400,66400,66400,66400,47
|
|
20230720,143000,1722543000,66400,66500,66500,66300,63
|
|
20230720,142900,1718358400,66500,66400,66500,66400,47
|
|
20230720,142800,1715237500,66400,66500,66500,66400,93
|
|
20230720,142700,1709054000,66500,66500,66500,66400,65
|
|
20230720,142600,1704732800,66500,66500,66500,66500,13
|
|
20230720,142500,1703868300,66500,66500,66500,66400,56
|
|
20230720,142400,1700144400,66500,66600,66600,66400,25
|
|
20230720,142300,1698483000,66600,66600,66600,66500,68
|
|
20230720,142200,1693955600,66600,66500,66600,66400,54
|
|
20230720,142100,1690364300,66400,66700,66700,66400,184
|
|
20230720,142000,1678127900,66600,66400,66600,66400,282
|
|
20230720,141900,1659369000,66500,66500,66500,66500,35
|
|
20230720,141800,1657041500,66500,66500,66500,66500,29
|
|
20230720,141700,1655113000,66500,66400,66500,66400,79
|
|
20230720,141600,1649867300,66400,66400,66400,66400,38
|
|
20230720,141500,1647344100,66400,66300,66400,66300,58
|
|
20230720,141400,1643496000,66400,66300,66400,66300,47
|
|
20230720,141300,1640376600,66400,66400,66400,66400,57
|
|
20230720,141200,1636591800,66400,66200,66400,66100,34
|
|
20230720,141100,1634340900,66200,66500,66500,66200,224
|
|
20230720,141000,1619479500,66500,66400,66500,66300,156
|
|
20230720,140900,1609124000,66400,66500,66500,66400,151
|
|
20230720,140800,1599096700,66500,66500,66500,66400,180
|
|
20230720,140700,1587138800,66500,66400,66500,66400,46
|
|
20230720,140600,1584080500,66500,66400,66500,66400,31
|
|
20230720,140500,1582019100,66500,66500,66500,66500,53
|
|
20230720,140400,1578494600,66500,66500,66500,66500,42
|
|
20230720,140300,1575701600,66500,66500,66500,66500,37
|
|
20230720,140200,1573241100,66500,66500,66500,66500,38
|
|
20230720,140100,1570714100,66500,66500,66500,66500,45
|
|
20230720,140000,1567721600,66400,66500,66500,66400,26
|
|
20230720,135900,1565992700,66400,66500,66500,66400,68
|
|
20230720,135800,1561472900,66500,66500,66500,66400,50
|
|
20230720,135700,1558148400,66500,66400,66500,66400,35
|
|
20230720,135600,1555822100,66500,66500,66500,66500,51
|
|
20230720,135500,1552430600,66500,66500,66500,66400,91
|
|
20230720,135400,1546384100,66400,66400,66500,66400,18
|
|
20230720,135300,1545188000,66500,66500,66500,66400,44
|
|
20230720,135200,1542263600,66500,66400,66500,66400,45
|
|
20230720,135100,1539271800,66400,66500,66500,66400,7
|
|
20230720,135000,1538806800,66500,66300,66500,66300,69
|
|
20230720,134900,1534229100,66400,66400,66500,66400,113
|
|
20230720,134800,1526723000,66400,66400,66400,66300,40
|
|
20230720,134700,1524068100,66400,66300,66400,66300,8
|
|
20230720,134600,1523537400,66400,66400,66400,66300,66
|
|
20230720,134500,1519155600,66400,66600,66600,66300,268
|
|
20230720,134400,1501337200,66600,66600,66600,66600,27
|
|
20230720,134300,1499539000,66600,66600,66600,66500,78
|
|
20230720,134200,1494344300,66600,66600,66600,66600,7
|
|
20230720,134100,1493878100,66500,66700,66700,66500,179
|
|
20230720,134000,1481959500,66700,66600,66700,66600,85
|
|
20230720,133900,1476296900,66600,66700,66700,66600,65
|
|
20230720,133800,1471967100,66700,66700,66700,66600,26
|
|
20230720,133700,1470233000,66700,66800,66800,66700,59
|
|
20230720,133600,1466295100,66800,66800,66800,66700,91
|
|
20230720,133500,1460224000,66800,66800,66800,66800,17
|
|
20230720,133400,1459088400,66700,66700,66800,66700,97
|
|
20230720,133300,1452614200,66700,66700,66700,66700,24
|
|
20230720,133200,1451013400,66700,66700,66700,66700,14
|
|
20230720,133100,1450079600,66700,66700,66700,66700,57
|
|
20230720,133000,1446277700,66700,66700,66700,66700,19
|
|
20230720,132900,1445010400,66700,66700,66700,66600,14
|
|
20230720,132800,1444076700,66700,66700,66700,66700,94
|
|
20230720,132700,1437806900,66700,66700,66700,66700,30
|
|
20230720,132600,1435805900,66700,66500,66700,66500,4
|
|
20230720,132500,1435539300,66700,66600,66700,66500,266
|
|
20230720,132400,1417812500,66500,66500,66600,66400,45
|
|
20230720,132300,1414821800,66500,66500,66500,66500,21
|
|
20230720,132200,1413425300,66500,66500,66500,66500,28
|
|
20230720,132100,1411563300,66500,66500,66600,66400,326
|
|
20230720,132000,1389892500,66600,66600,66600,66600,22
|
|
20230720,131900,1388427300,66600,66500,66600,66500,48
|
|
20230720,131800,1385233800,66500,66700,66700,66500,170
|
|
20230720,131700,1373914800,66600,66700,66700,66600,5
|
|
20230720,131600,1373581400,66700,66700,66700,66600,123
|
|
20230720,131500,1365378300,66600,66600,66700,66500,67
|
|
20230720,131400,1360913500,66600,66700,66700,66600,11
|
|
20230720,131300,1360180000,66700,66700,66700,66700,16
|
|
20230720,131200,1359112800,66700,66700,66800,66600,158
|
|
20230720,131100,1348574200,66800,66800,66800,66800,6
|
|
20230720,131000,1348173400,66800,66800,66800,66800,14
|
|
20230720,130900,1347238200,66800,66700,66800,66700,79
|
|
20230720,130800,1341963500,66700,66700,66700,66700,51
|
|
20230720,130700,1338561800,66800,66600,66800,66600,37
|
|
20230720,130600,1336093400,66800,66800,66800,66800,54
|
|
20230720,130500,1332486200,66800,66700,66800,66700,19
|
|
20230720,130400,1331217200,66700,66700,66700,66700,2
|
|
20230720,130300,1331083800,66800,66600,66800,66600,158
|
|
20230720,130200,1320546300,66600,66700,66700,66400,10
|
|
20230720,130100,1319880500,66700,66700,66700,66700,0
|
|
20230720,130000,1319880500,66700,66600,66800,66600,121
|
|
20230720,125900,1311808100,66700,66500,66700,66500,72
|
|
20230720,125800,1307014600,66500,66700,66700,66400,55
|
|
20230720,125700,1303355900,66600,66700,66700,66600,171
|
|
20230720,125600,1291958300,66700,66700,66700,66700,0
|
|
20230720,125500,1291958300,66700,66700,66700,66600,44
|
|
20230720,125400,1289025500,66600,66600,66600,66600,41
|
|
20230720,125300,1286294900,66500,66500,66700,66500,41
|
|
20230720,125200,1283565400,66700,66600,66700,66600,24
|
|
20230720,125100,1281966700,66700,66600,66700,66600,37
|
|
20230720,125000,1279502400,66600,66600,66600,66600,14
|
|
20230720,124900,1278570000,66500,66700,66700,66500,79
|
|
20230720,124800,1273308500,66700,66700,66700,66700,42
|
|
20230720,124700,1270507100,66700,66700,66700,66700,32
|
|
20230720,124600,1268372700,66700,66700,66700,66700,7
|
|
20230720,124500,1267905800,66600,66700,66700,66600,251
|
|
20230720,124400,1251168500,66800,66800,66800,66700,32
|
|
20230720,124300,1249031000,66800,66800,66800,66800,19
|
|
20230720,124200,1247761800,66800,66800,66800,66800,50
|
|
20230720,124100,1244421800,66800,66800,66800,66800,27
|
|
20230720,124000,1242618200,66700,66800,66800,66700,21
|
|
20230720,123900,1241215700,66700,66800,66800,66700,29
|
|
20230720,123800,1239278600,66800,66800,66800,66800,44
|
|
20230720,123700,1236339400,66800,66800,66800,66800,16
|
|
20230720,123600,1235270600,66700,66700,66700,66700,1
|
|
20230720,123500,1235203900,66900,66700,66900,66700,55
|
|
20230720,123400,1231526800,66700,66600,66700,66600,9
|
|
20230720,123300,1230927200,66500,66900,66900,66500,150
|
|
20230720,123200,1220902900,66900,67000,67000,66900,36
|
|
20230720,123100,1218491400,67000,67000,67000,67000,15
|
|
20230720,123000,1217486400,66900,66900,67000,66900,194
|
|
20230720,122900,1204505400,66900,66900,66900,66900,28
|
|
20230720,122800,1202632200,66900,66800,66900,66800,31
|
|
20230720,122700,1200559300,66900,66900,66900,66900,29
|
|
20230720,122600,1198619200,66900,66900,66900,66900,30
|
|
20230720,122500,1196612200,66800,66800,66800,66700,19
|
|
20230720,122400,1195343100,66800,66700,66800,66700,75
|
|
20230720,122300,1190335900,66700,66600,66700,66600,46
|
|
20230720,122200,1187267900,66700,66700,66700,66600,11
|
|
20230720,122100,1186534400,66700,66700,66700,66700,95
|
|
20230720,122000,1180197900,66800,66800,66800,66800,236
|
|
20230720,121900,1164433100,66800,66800,66800,66800,60
|
|
20230720,121800,1160425100,66800,66800,66800,66800,48
|
|
20230720,121700,1157218700,66800,66800,66800,66700,31
|
|
20230720,121600,1155148000,66700,66800,66800,66700,96
|
|
20230720,121500,1148735800,66800,66800,66800,66800,45
|
|
20230720,121400,1145729800,66800,66800,66800,66800,1
|
|
20230720,121300,1145663000,66800,66800,66800,66700,60
|
|
20230720,121200,1141655600,66800,66700,66800,66700,29
|
|
20230720,121100,1139720600,66700,66700,66700,66700,0
|
|
20230720,121000,1139720600,66700,66700,66700,66700,72
|
|
20230720,120900,1134918200,66700,66700,66700,66700,29
|
|
20230720,120800,1132983900,66700,66700,66700,66600,19
|
|
20230720,120700,1131716700,66700,66700,66700,66700,29
|
|
20230720,120600,1129782400,66700,66800,66800,66700,148
|
|
20230720,120500,1119910700,66700,66800,66800,66700,15
|
|
20230720,120400,1118908800,66800,66800,66800,66800,27
|
|
20230720,120300,1117105200,66800,66700,66800,66700,21
|
|
20230720,120200,1115702500,66800,66800,66800,66800,6
|
|
20230720,120100,1115301700,66800,66800,66800,66800,31
|
|
20230720,120000,1113230900,66800,66800,66800,66800,73
|
|
20230720,115900,1108354500,66700,66800,66800,66700,6
|
|
20230720,115800,1107953800,66800,66800,66800,66800,45
|
|
20230720,115700,1104947800,66800,66800,66800,66800,34
|
|
20230720,115600,1102676600,66800,66800,66800,66800,0
|
|
20230720,115500,1102676600,66800,66700,66800,66700,43
|
|
20230720,115400,1099804300,66800,66800,66800,66700,35
|
|
20230720,115300,1097466400,66800,66800,66800,66800,17
|
|
20230720,115200,1096330800,66700,66700,66700,66700,88
|
|
20230720,115100,1090461200,66700,66700,66700,66600,5
|
|
20230720,115000,1090127800,66600,66600,66600,66400,225
|
|
20230720,114900,1075170300,66700,66700,66700,66600,55
|
|
20230720,114800,1071504000,66700,66700,66700,66700,152
|
|
20230720,114700,1061365600,66700,66700,66700,66700,5
|
|
20230720,114600,1061032100,66700,66700,66700,66700,30
|
|
20230720,114500,1059031100,66700,66700,66700,66600,57
|
|
20230720,114400,1055229300,66700,66700,66700,66700,1
|
|
20230720,114300,1055162600,66700,66700,66700,66700,18
|
|
20230720,114200,1053962000,66600,66600,66600,66500,114
|
|
20230720,114100,1046375700,66700,66800,66800,66400,27
|
|
20230720,114000,1044579200,66800,66800,66800,66500,148
|
|
20230720,113900,1034713900,66800,66800,66800,66800,29
|
|
20230720,113800,1032776700,66800,66800,66800,66800,50
|
|
20230720,113700,1029436700,66800,66700,66800,66700,15
|
|
20230720,113600,1028434800,66800,66800,66800,66700,53
|
|
20230720,113500,1024894500,66700,66600,66700,66600,226
|
|
20230720,113400,1009821600,66700,66700,66700,66700,7
|
|
20230720,113300,1009354700,66700,66600,66700,66600,60
|
|
20230720,113200,1005354500,66600,66600,66600,66600,28
|
|
20230720,113100,1003489700,66400,66600,66600,66400,3
|
|
20230720,113000,1003290100,66600,66700,66700,66600,111
|
|
20230720,112900,995893000,66700,66700,66700,66700,32
|
|
20230720,112800,993758600,66700,66700,66700,66600,28
|
|
20230720,112700,991892300,66700,66600,66700,66600,19
|
|
20230720,112600,990626800,66600,66600,66600,66400,9
|
|
20230720,112500,990027600,66600,66600,66600,66600,24
|
|
20230720,112400,988429200,66600,66700,66700,66400,43
|
|
20230720,112300,985565500,66700,66700,66700,66300,47
|
|
20230720,112200,982431000,66700,66700,66700,66500,158
|
|
20230720,112100,971921200,66700,66700,66700,66700,31
|
|
20230720,112000,969853500,66700,66700,66800,66700,51
|
|
20230720,111900,966451400,66300,66600,66600,66300,98
|
|
20230720,111800,959945800,66700,66700,66700,66500,48
|
|
20230720,111700,956744400,66700,66600,66700,66500,100
|
|
20230720,111600,950087500,66500,66800,66800,66500,87
|
|
20230720,111500,944285600,66800,66700,66800,66700,54
|
|
20230720,111400,940679600,66800,66800,66800,66700,38
|
|
20230720,111300,938141300,66800,66800,66800,66800,22
|
|
20230720,111200,936671700,66800,66800,66800,66700,169
|
|
20230720,111100,925396500,66800,66800,66800,66800,36
|
|
20230720,111000,922991700,66800,66800,66800,66800,17
|
|
20230720,110900,921856100,66800,66800,66800,66700,5
|
|
20230720,110800,921522200,66800,66800,66800,66800,100
|
|
20230720,110700,914842200,66800,66800,66800,66800,5
|
|
20230720,110600,914508200,66700,66700,66700,66700,2
|
|
20230720,110500,914374800,66800,66800,66800,66700,123
|
|
20230720,110400,906163400,66700,66700,66700,66700,2
|
|
20230720,110300,906030000,66800,66900,66900,66800,251
|
|
20230720,110200,889260800,66900,66900,66900,66800,56
|
|
20230720,110100,885517000,66800,66900,66900,66800,15
|
|
20230720,110000,884514800,66800,66900,66900,66800,24
|
|
20230720,105900,882909300,66900,66900,66900,66900,56
|
|
20230720,105800,879162900,66900,66800,66900,66800,66
|
|
20230720,105700,874752100,66800,66800,66800,66800,10
|
|
20230720,105600,874084100,66800,66600,66800,66600,71
|
|
20230720,105500,869343700,66600,66600,66600,66500,20
|
|
20230720,105400,868011800,66600,66600,66600,66600,1
|
|
20230720,105300,867945200,66600,66600,66600,66600,75
|
|
20230720,105200,862950200,66600,66600,66600,66600,1
|
|
20230720,105100,862883600,66500,66600,66600,66500,102
|
|
20230720,105000,856100400,66600,66600,66600,66500,45
|
|
20230720,104900,853103500,66500,66600,66600,66500,2
|
|
20230720,104800,852970400,66500,66800,66800,66500,150
|
|
20230720,104700,842970100,66800,66700,66800,66700,55
|
|
20230720,104600,839301500,66600,66700,66700,66600,94
|
|
20230720,104500,833031800,66800,66800,66800,66700,26
|
|
20230720,104400,831296100,66800,66800,66800,66800,128
|
|
20230720,104300,822745700,66800,66800,66800,66700,18
|
|
20230720,104200,821543400,66800,66700,66800,66700,182
|
|
20230720,104100,809403700,66600,66700,66700,66600,177
|
|
20230720,104000,797597900,66700,66700,66700,66700,34
|
|
20230720,103900,795330100,66700,66700,66700,66700,28
|
|
20230720,103800,793462500,66700,66700,66700,66600,17
|
|
20230720,103700,792328700,66700,66600,66700,66600,87
|
|
20230720,103600,786531300,66700,66700,66700,66700,3
|
|
20230720,103500,786331200,66700,66600,66700,66600,17
|
|
20230720,103400,785197600,66600,66600,66600,66600,150
|
|
20230720,103300,775207600,66700,66700,66700,66600,150
|
|
20230720,103200,765214200,66700,66700,66700,66700,27
|
|
20230720,103100,763413300,66700,66700,66700,66700,34
|
|
20230720,103000,761145500,66700,66700,66700,66600,18
|
|
20230720,102900,759945000,66600,66500,66600,66500,283
|
|
20230720,102800,741097300,66500,66500,66500,66500,153
|
|
20230720,102700,730922800,66400,66500,66500,66400,22
|
|
20230720,102600,729460000,66500,66500,66500,66500,75
|
|
20230720,102500,724472500,66500,66400,66500,66400,68
|
|
20230720,102400,719952800,66400,66500,66500,66400,3
|
|
20230720,102300,719753400,66500,66500,66500,66500,110
|
|
20230720,102200,712438400,66500,66500,66500,66400,75
|
|
20230720,102100,707455300,66500,66500,66500,66500,3
|
|
20230720,102000,707255800,66500,66500,66500,66400,129
|
|
20230720,101900,698686100,66500,66400,66500,66400,35
|
|
20230720,101800,696358700,66500,66400,66500,66400,29
|
|
20230720,101700,694430700,66400,66500,66500,66400,36
|
|
20230720,101600,692037100,66500,66500,66500,66500,29
|
|
20230720,101500,690108600,66200,66500,66500,66200,21
|
|
20230720,101400,688712400,66500,66500,66500,66500,1
|
|
20230720,101300,688645900,66100,66500,66500,66100,46
|
|
20230720,101200,685587700,66200,66000,66300,66000,159
|
|
20230720,101100,675059400,66100,66100,66100,66100,90
|
|
20230720,101000,669110400,66100,66000,66100,66000,30
|
|
20230720,100900,667128700,66000,66000,66000,66000,98
|
|
20230720,100800,660660700,66000,66000,66100,66000,46
|
|
20230720,100700,657624600,66000,66000,66100,66000,206
|
|
20230720,100600,644011700,66000,66100,66100,66000,82
|
|
20230720,100500,638599500,66000,66100,66300,66000,143
|
|
20230720,100400,629148100,66100,66500,66500,66100,34
|
|
20230720,100300,626896700,66500,66500,66500,66500,176
|
|
20230720,100200,615192700,66600,66500,66600,66500,320
|
|
20230720,100100,593908700,66500,66200,66500,66100,800
|
|
20230720,100000,540858300,66300,66300,66300,66300,3
|
|
20230720,095900,540659400,66300,66000,66300,66000,63
|
|
20230720,095800,536493700,66300,66100,66300,66100,198
|
|
20230720,095700,523385800,66200,66200,66200,65700,449
|
|
20230720,095600,493791200,66200,66200,66200,66100,13
|
|
20230720,095500,492930700,66200,66200,66200,66200,13
|
|
20230720,095400,492070100,66200,66200,66200,66200,3
|
|
20230720,095300,491871500,66300,66300,66300,66300,29
|
|
20230720,095200,489948800,66300,66300,66300,66300,3
|
|
20230720,095100,489749900,66300,66400,66400,66200,538
|
|
20230720,095000,454093100,66400,66300,66400,66200,111
|
|
20230720,094900,446736300,66300,66300,66400,66300,143
|
|
20230720,094800,437246700,66300,66300,66300,66200,176
|
|
20230720,094700,425588000,66300,66300,66300,66300,45
|
|
20230720,094600,422604500,66300,66300,66300,66200,37
|
|
20230720,094500,420151600,66300,66000,66300,66000,353
|
|
20230720,094400,396846900,66000,66000,66000,66000,13
|
|
20230720,094300,395988900,65900,65900,65900,65900,12
|
|
20230720,094200,395198100,65800,66000,66000,65800,4
|
|
20230720,094100,394934500,65900,65900,65900,65900,3
|
|
20230720,094000,394736800,65900,65800,65900,65700,683
|
|
20230720,093900,349794900,65700,65700,65700,65700,6
|
|
20230720,093800,349400700,65800,65800,65800,65800,23
|
|
20230720,093700,347887300,65700,65800,65900,65700,347
|
|
20230720,093600,325065200,65800,65700,65800,65700,108
|
|
20230720,093500,317969300,65900,65900,65900,65900,3
|
|
20230720,093400,317771600,65700,65700,65700,65700,1
|
|
20230720,093300,317705900,65900,65900,65900,65900,3
|
|
20230720,093200,317508200,65900,65800,65900,65800,26
|
|
20230720,093100,315797000,65800,65800,65800,65800,3
|
|
20230720,093000,315599600,65800,65700,65800,65700,19
|
|
20230720,092900,314351000,65800,65800,65800,65800,3
|
|
20230720,092800,314153600,65700,65800,65800,65700,110
|
|
20230720,092700,306916400,65800,65700,65800,65700,5
|
|
20230720,092600,306587600,65800,65700,65800,65700,4
|
|
20230720,092500,306324500,65700,65700,65700,65700,64
|
|
20230720,092400,302119700,65700,65800,65800,65700,30
|
|
20230720,092300,300148100,65800,65800,65900,65700,82
|
|
20230720,092200,294752400,65800,65800,65800,65500,55
|
|
20230720,092100,291133700,65800,65600,65800,65500,249
|
|
20230720,092000,274801200,65600,65800,65800,65600,52
|
|
20230720,091900,271384600,65700,65900,65900,65700,12
|
|
20230720,091800,270594000,65900,65900,65900,65700,44
|
|
20230720,091700,267702600,65700,65700,65700,65600,193
|
|
20230720,091600,255036700,65600,65800,65900,65600,64
|
|
20230720,091500,250825500,65800,65400,65800,65400,500
|
|
20230720,091400,218002500,65300,65400,65400,65300,120
|
|
20230720,091300,210160200,65400,65500,65700,65400,285
|
|
20230720,091200,191492100,65500,65800,65800,65500,69
|
|
20230720,091100,186967100,65500,65800,65800,65500,165
|
|
20230720,091000,176146300,65800,65500,65800,65500,116
|
|
20230720,090900,168534300,65600,65500,65600,65500,52
|
|
20230720,090800,165123800,65300,65300,65600,65200,134
|
|
20230720,090700,156364400,65300,65300,65300,65200,98
|
|
20230720,090600,149967300,65300,65300,65500,65200,617
|
|
20230720,090500,109677800,65300,65300,65300,65200,18
|
|
20230720,090400,108502500,65200,65300,65300,65200,9
|
|
20230720,090300,107915200,65200,65600,65600,65200,117
|
|
20230720,090200,100269900,65600,65300,65600,65100,201
|
|
20230720,090100,87164900,65200,65100,65600,65000,437
|
|
20230720,090000,58732800,65100,65900,66000,65000,898
|