668 lines
37 KiB
CSV
668 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200500,1674343100,113100,113100,113100,113100,344
|
|
20230719,200400,1674343100,113100,113100,113100,113100,0
|
|
20230719,200300,1674343100,113100,113100,113100,113100,0
|
|
20230719,200200,1674343100,113100,113100,113100,113100,0
|
|
20230719,200100,1674343100,113100,113100,113100,113100,0
|
|
20230719,200000,1674343100,113100,113100,113100,113100,0
|
|
20230719,195900,1674343100,113100,113100,113100,113100,0
|
|
20230719,195800,1674343100,113100,113100,113100,113100,0
|
|
20230719,195700,1674343100,113100,113100,113100,113100,0
|
|
20230719,195600,1674343100,113100,113100,113100,113100,0
|
|
20230719,195500,1674343100,113100,113100,113100,113100,0
|
|
20230719,195400,1674343100,113100,113100,113100,113100,0
|
|
20230719,195300,1674343100,113100,113100,113100,113100,0
|
|
20230719,195200,1674343100,113100,113100,113100,113100,0
|
|
20230719,195100,1674343100,113100,113100,113100,113100,0
|
|
20230719,195000,1674343100,113100,113100,113100,113100,0
|
|
20230719,194900,1674343100,113100,113100,113100,113100,0
|
|
20230719,194800,1674343100,113100,113100,113100,113100,0
|
|
20230719,194700,1674343100,113100,113100,113100,113100,0
|
|
20230719,194600,1674343100,113100,113100,113100,113100,0
|
|
20230719,194500,1674343100,113100,113100,113100,113100,0
|
|
20230719,194400,1674343100,113100,113100,113100,113100,0
|
|
20230719,194300,1674343100,113100,113100,113100,113100,0
|
|
20230719,194200,1674343100,113100,113100,113100,113100,0
|
|
20230719,194100,1674343100,113100,113100,113100,113100,0
|
|
20230719,194000,1674343100,113100,113100,113100,113100,0
|
|
20230719,193900,1674343100,113100,113100,113100,113100,0
|
|
20230719,193800,1674343100,113100,113100,113100,113100,0
|
|
20230719,193700,1674343100,113100,113100,113100,113100,0
|
|
20230719,193600,1674343100,113100,113100,113100,113100,0
|
|
20230719,193500,1674343100,113100,113100,113100,113100,344
|
|
20230719,193400,1674343100,113100,113100,113100,113100,0
|
|
20230719,193300,1674343100,113100,113100,113100,113100,0
|
|
20230719,193200,1674343100,113100,113100,113100,113100,0
|
|
20230719,193100,1674343100,113100,113100,113100,113100,0
|
|
20230719,193000,1674343100,113100,113100,113100,113100,0
|
|
20230719,192900,1674343100,113100,113100,113100,113100,0
|
|
20230719,192800,1674343100,113100,113100,113100,113100,0
|
|
20230719,192700,1674343100,113100,113100,113100,113100,0
|
|
20230719,192600,1674343100,113100,113100,113100,113100,0
|
|
20230719,192500,1674343100,113100,113100,113100,113100,0
|
|
20230719,192400,1674343100,113100,113100,113100,113100,0
|
|
20230719,192300,1674343100,113100,113100,113100,113100,0
|
|
20230719,192200,1674343100,113100,113100,113100,113100,0
|
|
20230719,192100,1674343100,113100,113100,113100,113100,0
|
|
20230719,192000,1674343100,113100,113100,113100,113100,0
|
|
20230719,191900,1674343100,113100,113100,113100,113100,0
|
|
20230719,191800,1674343100,113100,113100,113100,113100,0
|
|
20230719,191700,1674343100,113100,113100,113100,113100,0
|
|
20230719,191600,1674343100,113100,113100,113100,113100,0
|
|
20230719,191500,1674343100,113100,113100,113100,113100,0
|
|
20230719,191400,1674343100,113100,113100,113100,113100,0
|
|
20230719,191300,1674343100,113100,113100,113100,113100,0
|
|
20230719,191200,1674343100,113100,113100,113100,113100,0
|
|
20230719,191100,1674343100,113100,113100,113100,113100,0
|
|
20230719,191000,1674343100,113100,113100,113100,113100,0
|
|
20230719,190900,1674343100,113100,113100,113100,113100,0
|
|
20230719,190800,1674343100,113100,113100,113100,113100,0
|
|
20230719,190700,1674343100,113100,113100,113100,113100,0
|
|
20230719,190600,1674343100,113100,113100,113100,113100,0
|
|
20230719,190500,1674343100,113100,113100,113100,113100,344
|
|
20230719,190400,1674343100,113100,113100,113100,113100,0
|
|
20230719,190300,1674343100,113100,113100,113100,113100,0
|
|
20230719,190200,1674343100,113100,113100,113100,113100,0
|
|
20230719,190100,1674343100,113100,113100,113100,113100,0
|
|
20230719,190000,1674343100,113100,113100,113100,113100,0
|
|
20230719,185900,1674343100,113100,113100,113100,113100,0
|
|
20230719,185800,1674343100,113100,113100,113100,113100,0
|
|
20230719,185700,1674343100,113100,113100,113100,113100,0
|
|
20230719,185600,1674343100,113100,113100,113100,113100,0
|
|
20230719,185500,1674343100,113100,113100,113100,113100,0
|
|
20230719,185400,1674343100,113100,113100,113100,113100,0
|
|
20230719,185300,1674343100,113100,113100,113100,113100,0
|
|
20230719,185200,1674343100,113100,113100,113100,113100,0
|
|
20230719,185100,1674343100,113100,113100,113100,113100,0
|
|
20230719,185000,1674343100,113100,113100,113100,113100,0
|
|
20230719,184900,1674343100,113100,113100,113100,113100,0
|
|
20230719,184800,1674343100,113100,113100,113100,113100,0
|
|
20230719,184700,1674343100,113100,113100,113100,113100,0
|
|
20230719,184600,1674343100,113100,113100,113100,113100,0
|
|
20230719,184500,1674343100,113100,113100,113100,113100,0
|
|
20230719,184400,1674343100,113100,113100,113100,113100,0
|
|
20230719,184300,1674343100,113100,113100,113100,113100,0
|
|
20230719,184200,1674343100,113100,113100,113100,113100,0
|
|
20230719,184100,1674343100,113100,113100,113100,113100,0
|
|
20230719,184000,1674343100,113100,113100,113100,113100,0
|
|
20230719,183900,1674343100,113100,113100,113100,113100,0
|
|
20230719,183800,1674343100,113100,113100,113100,113100,0
|
|
20230719,183700,1674343100,113100,113100,113100,113100,0
|
|
20230719,183600,1674343100,113100,113100,113100,113100,0
|
|
20230719,183500,1674343100,113100,113100,113100,113100,344
|
|
20230719,183400,1674343100,113100,113100,113100,113100,0
|
|
20230719,183300,1674343100,113100,113100,113100,113100,0
|
|
20230719,183200,1674343100,113100,113100,113100,113100,0
|
|
20230719,183100,1674343100,113100,113100,113100,113100,0
|
|
20230719,183000,1674343100,113100,113100,113100,113100,0
|
|
20230719,182900,1674343100,113100,113100,113100,113100,0
|
|
20230719,182800,1674343100,113100,113100,113100,113100,0
|
|
20230719,182700,1674343100,113100,113100,113100,113100,0
|
|
20230719,182600,1674343100,113100,113100,113100,113100,0
|
|
20230719,182500,1674343100,113100,113100,113100,113100,0
|
|
20230719,182400,1674343100,113100,113100,113100,113100,0
|
|
20230719,182300,1674343100,113100,113100,113100,113100,0
|
|
20230719,182200,1674343100,113100,113100,113100,113100,0
|
|
20230719,182100,1674343100,113100,113100,113100,113100,0
|
|
20230719,182000,1674343100,113100,113100,113100,113100,0
|
|
20230719,181900,1674343100,113100,113100,113100,113100,0
|
|
20230719,181800,1674343100,113100,113100,113100,113100,0
|
|
20230719,181700,1674343100,113100,113100,113100,113100,0
|
|
20230719,181600,1674343100,113100,113100,113100,113100,0
|
|
20230719,181500,1674343100,113100,113100,113100,113100,0
|
|
20230719,181400,1674343100,113100,113100,113100,113100,0
|
|
20230719,181300,1674343100,113100,113100,113100,113100,0
|
|
20230719,181200,1674343100,113100,113100,113100,113100,0
|
|
20230719,181100,1674343100,113100,113100,113100,113100,0
|
|
20230719,181000,1674343100,113100,113100,113100,113100,0
|
|
20230719,180900,1674343100,113100,113100,113100,113100,0
|
|
20230719,180800,1674343100,113100,113100,113100,113100,0
|
|
20230719,180700,1674343100,113100,113100,113100,113100,0
|
|
20230719,180600,1674343100,113100,113100,113100,113100,0
|
|
20230719,180500,1674343100,113100,113100,113100,113100,344
|
|
20230719,180400,1674343100,113100,113100,113100,113100,0
|
|
20230719,180300,1674343100,113100,113100,113100,113100,0
|
|
20230719,180200,1674343100,113100,113100,113100,113100,0
|
|
20230719,180100,1674343100,113100,113100,113100,113100,0
|
|
20230719,180000,1674343100,113100,113100,113100,113100,0
|
|
20230719,175900,1674343100,113100,113100,113100,113100,0
|
|
20230719,175800,1674343100,113100,113100,113100,113100,0
|
|
20230719,175700,1674343100,113100,113100,113100,113100,0
|
|
20230719,175600,1674343100,113100,113100,113100,113100,0
|
|
20230719,175500,1674343100,113100,113100,113100,113100,0
|
|
20230719,175400,1674343100,113100,113100,113100,113100,0
|
|
20230719,175300,1674343100,113100,113100,113100,113100,0
|
|
20230719,175200,1674343100,113100,113100,113100,113100,0
|
|
20230719,175100,1674343100,113100,113100,113100,113100,0
|
|
20230719,175000,1674343100,113100,113100,113100,113100,0
|
|
20230719,174900,1674343100,113100,113100,113100,113100,0
|
|
20230719,174800,1674343100,113100,113100,113100,113100,0
|
|
20230719,174700,1674343100,113100,113100,113100,113100,0
|
|
20230719,174600,1674343100,113100,113100,113100,113100,0
|
|
20230719,174500,1674343100,113100,113100,113100,113100,0
|
|
20230719,174400,1674343100,113100,113100,113100,113100,0
|
|
20230719,174300,1674343100,113100,113100,113100,113100,0
|
|
20230719,174200,1674343100,113100,113100,113100,113100,0
|
|
20230719,174100,1674343100,113100,113100,113100,113100,0
|
|
20230719,174000,1674343100,113100,113100,113100,113100,0
|
|
20230719,173900,1674343100,113100,113100,113100,113100,0
|
|
20230719,173800,1674343100,113100,113100,113100,113100,0
|
|
20230719,173700,1674343100,113100,113100,113100,113100,0
|
|
20230719,173600,1674343100,113100,113100,113100,113100,0
|
|
20230719,173500,1674343100,113100,113100,113100,113100,344
|
|
20230719,173400,1674343100,113100,113100,113100,113100,0
|
|
20230719,173300,1674343100,113100,113100,113100,113100,0
|
|
20230719,173200,1674343100,113100,113100,113100,113100,0
|
|
20230719,173100,1674343100,113100,113100,113100,113100,0
|
|
20230719,173000,1674343100,113100,113100,113100,113100,0
|
|
20230719,172900,1674343100,113100,113100,113100,113100,0
|
|
20230719,172800,1674343100,113100,113100,113100,113100,0
|
|
20230719,172700,1674343100,113100,113100,113100,113100,0
|
|
20230719,172600,1674343100,113100,113100,113100,113100,0
|
|
20230719,172500,1674343100,113100,113100,113100,113100,0
|
|
20230719,172400,1674343100,113100,113100,113100,113100,0
|
|
20230719,172300,1674343100,113100,113100,113100,113100,0
|
|
20230719,172200,1674343100,113100,113100,113100,113100,0
|
|
20230719,172100,1674343100,113100,113100,113100,113100,0
|
|
20230719,172000,1674343100,113100,113100,113100,113100,0
|
|
20230719,171900,1674343100,113100,113100,113100,113100,0
|
|
20230719,171800,1674343100,113100,113100,113100,113100,0
|
|
20230719,171700,1674343100,113100,113100,113100,113100,0
|
|
20230719,171600,1674343100,113100,113100,113100,113100,0
|
|
20230719,171500,1674343100,113100,113100,113100,113100,0
|
|
20230719,171400,1674343100,113100,113100,113100,113100,0
|
|
20230719,171300,1674343100,113100,113100,113100,113100,0
|
|
20230719,171200,1674343100,113100,113100,113100,113100,0
|
|
20230719,171100,1674343100,113100,113100,113100,113100,0
|
|
20230719,171000,1674343100,113100,113100,113100,113100,0
|
|
20230719,170900,1674343100,113100,113100,113100,113100,0
|
|
20230719,170800,1674343100,113100,113100,113100,113100,0
|
|
20230719,170700,1674343100,113100,113100,113100,113100,0
|
|
20230719,170600,1674343100,113100,113100,113100,113100,0
|
|
20230719,170500,1674343100,113100,113100,113100,113100,344
|
|
20230719,170400,1674343100,113100,113100,113100,113100,0
|
|
20230719,170300,1674343100,113100,113100,113100,113100,0
|
|
20230719,170200,1674343100,113100,113100,113100,113100,0
|
|
20230719,170100,1674343100,113100,113100,113100,113100,0
|
|
20230719,170000,1674343100,113100,113100,113100,113100,0
|
|
20230719,165900,1674343100,113100,113100,113100,113100,0
|
|
20230719,165800,1674343100,113100,113100,113100,113100,0
|
|
20230719,165700,1674343100,113100,113100,113100,113100,0
|
|
20230719,165600,1674343100,113100,113100,113100,113100,0
|
|
20230719,165500,1674343100,113100,113100,113100,113100,0
|
|
20230719,165400,1674343100,113100,113100,113100,113100,0
|
|
20230719,165300,1674343100,113100,113100,113100,113100,0
|
|
20230719,165200,1674343100,113100,113100,113100,113100,0
|
|
20230719,165100,1674343100,113100,113100,113100,113100,0
|
|
20230719,165000,1674343100,113100,113100,113100,113100,0
|
|
20230719,164900,1674343100,113100,113100,113100,113100,0
|
|
20230719,164800,1674343100,113100,113100,113100,113100,0
|
|
20230719,164700,1674343100,113100,113100,113100,113100,0
|
|
20230719,164600,1674343100,113100,113100,113100,113100,0
|
|
20230719,164500,1674343100,113100,113100,113100,113100,0
|
|
20230719,164400,1674343100,113100,113100,113100,113100,0
|
|
20230719,164300,1674343100,113100,113100,113100,113100,0
|
|
20230719,164200,1674343100,113100,113100,113100,113100,0
|
|
20230719,164100,1674343100,113100,113100,113100,113100,0
|
|
20230719,164000,1674343100,113100,113100,113100,113100,0
|
|
20230719,163900,1674343100,113100,113100,113100,113100,0
|
|
20230719,163800,1674343100,113100,113100,113100,113100,0
|
|
20230719,163700,1674343100,113100,113100,113100,113100,0
|
|
20230719,163600,1674343100,113100,113100,113100,113100,0
|
|
20230719,163500,1674343100,113100,113100,113100,113100,344
|
|
20230719,163400,1674343100,113100,113100,113100,113100,0
|
|
20230719,163300,1674343100,113100,113100,113100,113100,0
|
|
20230719,163200,1674343100,113100,113100,113100,113100,0
|
|
20230719,163100,1674343100,113100,113100,113100,113100,0
|
|
20230719,163000,1674343100,113100,113100,113100,113100,0
|
|
20230719,162900,1674343100,113100,113100,113100,113100,0
|
|
20230719,162800,1674343100,113100,113100,113100,113100,0
|
|
20230719,162700,1674343100,113100,113100,113100,113100,0
|
|
20230719,162600,1674343100,113100,113100,113100,113100,0
|
|
20230719,162500,1674343100,113100,113100,113100,113100,0
|
|
20230719,162400,1674343100,113100,113100,113100,113100,0
|
|
20230719,162300,1674343100,113100,113100,113100,113100,0
|
|
20230719,162200,1674343100,113100,113100,113100,113100,0
|
|
20230719,162100,1674343100,113100,113100,113100,113100,0
|
|
20230719,162000,1674343100,113100,113100,113100,113100,0
|
|
20230719,161900,1674343100,113100,113100,113100,113100,0
|
|
20230719,161800,1674343100,113100,113100,113100,113100,0
|
|
20230719,161700,1674343100,113100,113100,113100,113100,0
|
|
20230719,161600,1674343100,113100,113100,113100,113100,0
|
|
20230719,161500,1674343100,113100,113100,113100,113100,0
|
|
20230719,161400,1674343100,113100,113100,113100,113100,0
|
|
20230719,161300,1674343100,113100,113100,113100,113100,0
|
|
20230719,161200,1674343100,113100,113100,113100,113100,0
|
|
20230719,161100,1674343100,113100,113100,113100,113100,0
|
|
20230719,161000,1674343100,113100,113100,113100,113100,0
|
|
20230719,160900,1674343100,113100,113100,113100,113100,0
|
|
20230719,160800,1674343100,113100,113100,113100,113100,0
|
|
20230719,160700,1674343100,113100,113100,113100,113100,0
|
|
20230719,160600,1674343100,113100,113100,113100,113100,0
|
|
20230719,160500,1674343100,113100,113100,113100,113100,344
|
|
20230719,160400,1674343100,113100,113100,113100,113100,0
|
|
20230719,160300,1674343100,113100,113100,113100,113100,0
|
|
20230719,160200,1674343100,113100,113100,113100,113100,0
|
|
20230719,160100,1674343100,113100,113100,113100,113100,0
|
|
20230719,160000,1674343100,113100,113100,113100,113100,0
|
|
20230719,155900,1674343100,113100,113100,113100,113100,0
|
|
20230719,155800,1674343100,113100,113100,113100,113100,0
|
|
20230719,155700,1674343100,113100,113100,113100,113100,0
|
|
20230719,155600,1674343100,113100,113100,113100,113100,0
|
|
20230719,155500,1674343100,113100,113100,113100,113100,0
|
|
20230719,155400,1674343100,113100,113100,113100,113100,0
|
|
20230719,155300,1674343100,113100,113100,113100,113100,0
|
|
20230719,155200,1674343100,113100,113100,113100,113100,0
|
|
20230719,155100,1674343100,113100,113100,113100,113100,0
|
|
20230719,155000,1674343100,113100,113100,113100,113100,0
|
|
20230719,154900,1674343100,113100,113100,113100,113100,0
|
|
20230719,154800,1674343100,113100,113100,113100,113100,0
|
|
20230719,154700,1674343100,113100,113100,113100,113100,0
|
|
20230719,154600,1674343100,113100,113100,113100,113100,0
|
|
20230719,154500,1674343100,113100,113100,113100,113100,0
|
|
20230719,154400,1674343100,113100,113100,113100,113100,0
|
|
20230719,154300,1674343100,113100,113100,113100,113100,0
|
|
20230719,154200,1674343100,113100,113100,113100,113100,0
|
|
20230719,154100,1674343100,113100,113100,113100,113100,0
|
|
20230719,154000,1674343100,113100,113100,113100,113100,0
|
|
20230719,153900,1674343100,113100,113100,113100,113100,0
|
|
20230719,153800,1674343100,113100,113100,113100,113100,0
|
|
20230719,153700,1674343100,113100,113100,113100,113100,0
|
|
20230719,153600,1674343100,113100,113100,113100,113100,0
|
|
20230719,153500,1674343100,113100,113100,113100,113100,344
|
|
20230719,153400,1674343100,113100,113100,113100,113100,0
|
|
20230719,153300,1674343100,113100,113100,113100,113100,0
|
|
20230719,153200,1674343100,113100,113100,113100,113100,0
|
|
20230719,153100,1674343100,113100,113100,113100,113100,0
|
|
20230719,153000,1674343100,113100,113100,113100,113100,344
|
|
20230719,152900,1635436700,113100,113100,113100,113100,0
|
|
20230719,152800,1635436700,113100,113100,113100,113100,0
|
|
20230719,152700,1635436700,113100,113100,113100,113100,0
|
|
20230719,152600,1635436700,113100,113100,113100,113100,0
|
|
20230719,152500,1635436700,113100,113100,113100,113100,0
|
|
20230719,152400,1635436700,113100,113100,113100,113100,0
|
|
20230719,152300,1635436700,113100,113100,113100,113100,0
|
|
20230719,152200,1635436700,113100,113100,113100,113100,0
|
|
20230719,152100,1635436700,113100,113100,113100,113100,0
|
|
20230719,152000,1635436700,113100,113100,113100,113100,0
|
|
20230719,151900,1635436700,113100,113000,113100,113000,7
|
|
20230719,151800,1634645200,113100,113200,113200,113100,59
|
|
20230719,151700,1627971900,113200,113200,113200,113200,12
|
|
20230719,151600,1626613500,113200,113400,113400,113200,23
|
|
20230719,151500,1624008300,113200,113400,113400,113200,47
|
|
20230719,151400,1618678700,113500,113400,113500,113400,12
|
|
20230719,151300,1617316800,113400,113400,113400,113400,10
|
|
20230719,151200,1616182800,113100,113100,113100,113100,0
|
|
20230719,151100,1616182800,113100,113000,113100,113000,55
|
|
20230719,151000,1609964600,113000,112900,113000,112900,19
|
|
20230719,150900,1607818300,112900,113000,113000,112900,71
|
|
20230719,150800,1599795900,113000,113000,113000,113000,20
|
|
20230719,150700,1597535900,113100,113100,113100,113100,68
|
|
20230719,150600,1589845100,113100,113100,113100,113100,0
|
|
20230719,150500,1589845100,113100,113100,113100,113100,4
|
|
20230719,150400,1589392700,113100,113100,113100,113100,10
|
|
20230719,150300,1588261700,113300,113300,113300,113300,1
|
|
20230719,150200,1588148400,113400,113400,113400,113400,1
|
|
20230719,150100,1588035000,113400,113400,113400,113400,2
|
|
20230719,150000,1587808200,113100,113100,113100,113100,20
|
|
20230719,145900,1585546200,113100,113100,113100,113100,2
|
|
20230719,145800,1585320000,113100,113100,113100,113100,0
|
|
20230719,145700,1585320000,113100,113100,113100,113100,0
|
|
20230719,145600,1585320000,113100,113100,113100,113100,1
|
|
20230719,145500,1585206900,113100,113100,113100,113100,0
|
|
20230719,145400,1585206900,113100,113100,113100,113100,1
|
|
20230719,145300,1585093800,113100,113100,113100,113100,5
|
|
20230719,145200,1584528300,113400,113300,113400,113300,3
|
|
20230719,145100,1584188300,113100,113100,113100,113100,2
|
|
20230719,145000,1583962100,113100,113100,113200,113100,43
|
|
20230719,144900,1579098700,113200,113200,113200,113200,1
|
|
20230719,144800,1578985500,113300,113400,113400,113300,3
|
|
20230719,144700,1578645400,113300,113100,113300,113000,111
|
|
20230719,144600,1566091500,113000,113000,113000,113000,1
|
|
20230719,144500,1565978500,113000,113000,113000,113000,5
|
|
20230719,144400,1565413500,113000,113000,113000,113000,2
|
|
20230719,144300,1565187500,113000,113200,113200,113000,71
|
|
20230719,144200,1557157600,113200,113200,113200,113200,30
|
|
20230719,144100,1553761600,113500,113400,113500,113400,24
|
|
20230719,144000,1551037700,113400,113100,113400,113100,7
|
|
20230719,143900,1550245500,113200,113200,113200,113200,0
|
|
20230719,143800,1550245500,113200,113200,113200,113200,20
|
|
20230719,143700,1547981500,113400,113400,113400,113400,4
|
|
20230719,143600,1547527900,113200,113200,113200,113200,3
|
|
20230719,143500,1547188300,113200,113200,113200,113200,2
|
|
20230719,143400,1546961900,113200,113200,113200,113200,0
|
|
20230719,143300,1546961900,113200,113200,113200,113200,7
|
|
20230719,143200,1546169500,113200,113300,113300,113200,5
|
|
20230719,143100,1545603400,113300,113300,113300,113300,0
|
|
20230719,143000,1545603400,113300,113300,113300,113300,2
|
|
20230719,142900,1545376800,113500,113500,113500,113500,0
|
|
20230719,142800,1545376800,113500,113500,113500,113500,0
|
|
20230719,142700,1545376800,113500,113000,113500,113000,5
|
|
20230719,142600,1544810900,113200,113200,113200,113200,10
|
|
20230719,142500,1543678900,113200,113200,113200,113200,5
|
|
20230719,142400,1543112900,113200,113200,113500,113200,68
|
|
20230719,142300,1535414500,113200,113200,113200,113200,5
|
|
20230719,142200,1534848500,113200,113200,113200,113200,14
|
|
20230719,142100,1533263700,113200,113200,113200,113200,3
|
|
20230719,142000,1532924100,113000,113100,113100,113000,39
|
|
20230719,141900,1528515500,113200,113200,113200,113200,13
|
|
20230719,141800,1527043900,113200,113200,113200,113200,0
|
|
20230719,141700,1527043900,113200,113300,113300,113200,46
|
|
20230719,141600,1521835700,113200,113200,113200,113200,1
|
|
20230719,141500,1521722500,113200,113200,113200,113200,0
|
|
20230719,141400,1521722500,113200,113200,113200,113200,3
|
|
20230719,141300,1521382900,113200,113200,113200,113200,8
|
|
20230719,141200,1520477300,113200,113200,113200,113200,0
|
|
20230719,141100,1520477300,113200,113200,113200,113200,1
|
|
20230719,141000,1520364100,113100,113100,113100,113100,2
|
|
20230719,140900,1520137900,113100,113100,113100,113100,0
|
|
20230719,140800,1520137900,113100,113100,113100,113100,1
|
|
20230719,140700,1520024800,113100,113100,113100,113100,16
|
|
20230719,140600,1518215200,113400,113400,113400,113400,0
|
|
20230719,140500,1518215200,113400,113400,113400,113400,10
|
|
20230719,140400,1517081200,113500,113000,113500,112900,13
|
|
20230719,140300,1515611700,113000,112800,113000,112800,49
|
|
20230719,140200,1510075500,112800,113400,113400,112800,22
|
|
20230719,140100,1507592500,113400,113400,113400,113400,1
|
|
20230719,140000,1507479100,113000,112800,113000,112800,76
|
|
20230719,135900,1498905900,112800,113100,113100,112700,99
|
|
20230719,135800,1487726300,113100,113100,113100,113100,0
|
|
20230719,135700,1487726300,113100,113300,113300,113100,100
|
|
20230719,135600,1476409400,113400,113400,113400,113400,1
|
|
20230719,135500,1476296000,113400,113400,113400,113400,0
|
|
20230719,135400,1476296000,113400,113400,113400,113200,8
|
|
20230719,135300,1475389700,113500,113500,113500,113500,1
|
|
20230719,135200,1475276200,113600,113600,113600,113600,0
|
|
20230719,135100,1475276200,113600,113600,113600,113600,1
|
|
20230719,135000,1475162600,113600,113200,113600,113200,6
|
|
20230719,134900,1474483000,113200,113200,113200,113200,1
|
|
20230719,134800,1474369800,113200,113200,113200,113200,0
|
|
20230719,134700,1474369800,113200,113200,113200,113200,0
|
|
20230719,134600,1474369800,113200,113200,113200,113200,3
|
|
20230719,134500,1474030200,113200,113200,113200,113200,0
|
|
20230719,134400,1474030200,113200,113200,113200,113200,2
|
|
20230719,134300,1473803800,113200,113200,113200,113200,0
|
|
20230719,134200,1473803800,113200,113200,113200,113200,2
|
|
20230719,134100,1473577400,113200,113200,113200,113200,10
|
|
20230719,134000,1472445400,113200,113300,113300,113200,11
|
|
20230719,133900,1471199200,113400,113400,113400,113400,0
|
|
20230719,133800,1471199200,113400,113500,113500,113400,5
|
|
20230719,133700,1470632100,113400,113400,113400,113400,2
|
|
20230719,133600,1470405300,113400,113400,113400,113400,1
|
|
20230719,133500,1470291900,113700,113200,113700,113200,9
|
|
20230719,133400,1469271800,113200,113200,113200,113200,8
|
|
20230719,133300,1468366200,113200,113300,113300,113200,194
|
|
20230719,133200,1446396100,113400,113400,113400,113400,1
|
|
20230719,133100,1446282700,113400,113400,113400,113400,0
|
|
20230719,133000,1446282700,113400,113400,113400,113400,0
|
|
20230719,132900,1446282700,113400,113400,113400,113400,18
|
|
20230719,132800,1444241500,113400,113500,113500,113400,5
|
|
20230719,132700,1443674300,113400,113400,113400,113400,2
|
|
20230719,132600,1443447500,113400,113400,113400,113400,0
|
|
20230719,132500,1443447500,113400,113400,113400,113400,10
|
|
20230719,132400,1442313500,113700,113400,113700,113400,11
|
|
20230719,132300,1441063100,113400,113400,113400,113400,2
|
|
20230719,132200,1440836300,113400,113400,113400,113400,1
|
|
20230719,132100,1440722900,113800,113700,113800,113700,9
|
|
20230719,132000,1439698800,113700,113700,113700,113700,0
|
|
20230719,131900,1439698800,113700,113700,113700,113700,0
|
|
20230719,131800,1439698800,113700,113700,113700,113700,1
|
|
20230719,131700,1439585100,113700,113700,113700,113700,1
|
|
20230719,131600,1439471400,113700,113700,113700,113700,0
|
|
20230719,131500,1439471400,113700,113700,113700,113700,0
|
|
20230719,131400,1439471400,113700,113600,113700,113600,10
|
|
20230719,131300,1438334600,113500,113300,113500,113300,3
|
|
20230719,131200,1437994500,113300,113300,113300,113300,0
|
|
20230719,131100,1437994500,113300,113200,113300,113200,17
|
|
20230719,131000,1436068900,113300,113300,113300,113300,2
|
|
20230719,130900,1435842300,113100,113100,113100,113100,9
|
|
20230719,130800,1434824400,113000,113000,113000,113000,2
|
|
20230719,130700,1434598400,113000,113100,113100,113000,86
|
|
20230719,130600,1424879500,113100,113200,113200,113100,119
|
|
20230719,130500,1411409500,113300,113900,113900,113300,332
|
|
20230719,130400,1373713400,113900,113800,113900,113800,6
|
|
20230719,130300,1373030300,113800,113800,113800,113800,49
|
|
20230719,130200,1367454100,113800,113800,113800,113800,5
|
|
20230719,130100,1366885100,113800,113900,113900,113800,89
|
|
20230719,130000,1356748600,113900,114000,114000,113900,36
|
|
20230719,125900,1352646400,114000,114000,114000,114000,41
|
|
20230719,125800,1347972400,114100,114400,114400,114100,85
|
|
20230719,125700,1338269100,114900,114900,114900,114900,0
|
|
20230719,125600,1338269100,114900,114900,114900,114900,1
|
|
20230719,125500,1338154200,114300,114300,114300,114300,5
|
|
20230719,125400,1337582700,114300,114300,114300,114300,0
|
|
20230719,125300,1337582700,114300,114300,114300,114300,0
|
|
20230719,125200,1337582700,114300,114300,114300,114300,1
|
|
20230719,125100,1337468400,114300,114300,114300,114300,5
|
|
20230719,125000,1336896900,114300,114300,114300,114300,1
|
|
20230719,124900,1336782600,114200,114200,114200,114200,2
|
|
20230719,124800,1336554200,114200,114200,114200,114200,0
|
|
20230719,124700,1336554200,114200,114300,114300,114200,12
|
|
20230719,124600,1335183700,114300,114300,114300,114300,0
|
|
20230719,124500,1335183700,114300,114300,114300,114300,0
|
|
20230719,124400,1335183700,114300,114300,114300,114300,2
|
|
20230719,124300,1334955100,114200,114200,114200,114200,0
|
|
20230719,124200,1334955100,114200,114300,114300,114200,12
|
|
20230719,124100,1333584100,114300,114500,114500,114300,29
|
|
20230719,124000,1330266600,114600,114600,114600,114600,0
|
|
20230719,123900,1330266600,114600,114900,114900,114600,16
|
|
20230719,123800,1328432200,114900,114900,114900,114900,1
|
|
20230719,123700,1328317300,114900,114900,114900,114900,0
|
|
20230719,123600,1328317300,114900,114900,114900,114900,0
|
|
20230719,123500,1328317300,114900,114900,114900,114900,8
|
|
20230719,123400,1327398100,115000,115000,115000,115000,3
|
|
20230719,123300,1327053100,115000,114400,115000,114400,16
|
|
20230719,123200,1325221600,114400,114400,114400,114400,12
|
|
20230719,123100,1323848800,114400,114400,114400,114400,10
|
|
20230719,123000,1322704800,114300,114700,114700,114300,101
|
|
20230719,122900,1311139800,114600,114600,114600,114600,1
|
|
20230719,122800,1311025200,114600,114600,114600,114600,23
|
|
20230719,122700,1308389400,114600,114700,114700,114600,12
|
|
20230719,122600,1307014000,114700,114700,114700,114700,0
|
|
20230719,122500,1307014000,114700,114600,114700,114600,5
|
|
20230719,122400,1306440700,114600,114700,114700,114600,10
|
|
20230719,122300,1305294400,114600,114600,114600,114600,0
|
|
20230719,122200,1305294400,114600,114600,114600,114600,2
|
|
20230719,122100,1305065200,114500,114500,114500,114500,0
|
|
20230719,122000,1305065200,114500,114500,114500,114500,1
|
|
20230719,121900,1304950700,114500,114400,114500,114400,97
|
|
20230719,121800,1293853700,114400,114400,114400,114400,2
|
|
20230719,121700,1293624900,114400,114900,114900,114400,142
|
|
20230719,121600,1277356200,114700,114700,114700,114700,0
|
|
20230719,121500,1277356200,114700,114700,114800,114700,74
|
|
20230719,121400,1268868100,114800,115100,115100,114800,97
|
|
20230719,121300,1257711500,115100,115100,115100,115100,0
|
|
20230719,121200,1257711500,115100,115200,115200,115100,121
|
|
20230719,121100,1243773500,115300,115400,115400,115300,372
|
|
20230719,121000,1200876400,115400,115400,115400,115400,2
|
|
20230719,120900,1200645600,115500,115500,115500,115500,0
|
|
20230719,120800,1200645600,115500,115500,115500,115500,17
|
|
20230719,120700,1198682100,115500,115500,115500,115500,2
|
|
20230719,120600,1198451100,115500,115500,115500,115500,0
|
|
20230719,120500,1198451100,115500,115600,115600,115500,36
|
|
20230719,120400,1194292700,115700,115700,115700,115700,1
|
|
20230719,120300,1194177000,115800,115800,115800,115800,0
|
|
20230719,120200,1194177000,115800,115800,115800,115800,20
|
|
20230719,120100,1191861000,115800,115800,115800,115800,1
|
|
20230719,120000,1191745200,115600,115500,115800,115500,9
|
|
20230719,115900,1190705100,115500,115500,115500,115500,3
|
|
20230719,115800,1190358600,115500,115700,115700,115500,8
|
|
20230719,115700,1189433800,115700,115700,115700,115700,1
|
|
20230719,115600,1189318100,115800,115800,115800,115800,0
|
|
20230719,115500,1189318100,115800,115500,115800,115500,5
|
|
20230719,115400,1188740000,115500,115600,115600,115500,25
|
|
20230719,115300,1185851000,115600,115600,115600,115600,2
|
|
20230719,115200,1185619800,115500,115500,115500,115500,5
|
|
20230719,115100,1185042300,115500,115500,115500,115500,9
|
|
20230719,115000,1184002800,115500,115500,115500,115500,3
|
|
20230719,114900,1183656300,115900,115900,115900,115900,2
|
|
20230719,114800,1183424500,115500,115500,115500,115500,0
|
|
20230719,114700,1183424500,115500,115500,115500,115500,8
|
|
20230719,114600,1182500500,115500,115600,115600,115500,65
|
|
20230719,114500,1174987900,115700,115700,115700,115700,1
|
|
20230719,114400,1174872200,115700,115900,115900,115700,160
|
|
20230719,114300,1156344200,116000,116000,116000,116000,0
|
|
20230719,114200,1156344200,116000,116100,116100,116000,51
|
|
20230719,114100,1150428100,116200,116200,116200,116200,1
|
|
20230719,114000,1150311900,116200,116200,116200,116200,0
|
|
20230719,113900,1150311900,116200,116100,116200,116100,2
|
|
20230719,113800,1150079600,116200,116000,116200,115900,170
|
|
20230719,113700,1130350600,116200,116200,116200,116200,0
|
|
20230719,113600,1130350600,116200,116200,116200,116200,18
|
|
20230719,113500,1128259000,116300,116300,116300,116300,0
|
|
20230719,113400,1128259000,116300,116300,116300,116300,12
|
|
20230719,113300,1126863400,116500,116500,116500,116500,10
|
|
20230719,113200,1125698400,116300,116200,116300,116200,3
|
|
20230719,113100,1125349700,116200,116200,116200,116200,2
|
|
20230719,113000,1125117300,116100,116100,116100,116100,2
|
|
20230719,112900,1124885100,116000,116200,116200,116000,63
|
|
20230719,112800,1117565100,116100,116100,116100,116100,13
|
|
20230719,112700,1116055800,116000,115600,116000,115600,2
|
|
20230719,112600,1115824200,115600,115600,115600,115600,1
|
|
20230719,112500,1115708600,116000,115600,116000,115600,8
|
|
20230719,112400,1114781400,115600,115600,115600,115600,5
|
|
20230719,112300,1114203400,115600,115600,115600,115600,3
|
|
20230719,112200,1113856600,115600,115600,115600,115600,3
|
|
20230719,112100,1113509800,115600,115800,115800,115600,53
|
|
20230719,112000,1107378400,115900,115900,115900,115900,2
|
|
20230719,111900,1107146600,115900,115900,115900,115900,2
|
|
20230719,111800,1106914800,115900,115900,115900,115900,22
|
|
20230719,111700,1104365000,115900,115900,115900,115900,1
|
|
20230719,111600,1104249100,115900,115900,115900,115900,4
|
|
20230719,111500,1103785500,116200,116200,116200,116200,0
|
|
20230719,111400,1103785500,116200,116200,116200,116200,0
|
|
20230719,111300,1103785500,116200,116300,116300,116200,80
|
|
20230719,111200,1094489300,116300,116300,116300,116300,13
|
|
20230719,111100,1092977400,116300,116300,116300,116300,2
|
|
20230719,111000,1092744800,116200,116300,116300,116200,45
|
|
20230719,110900,1087515500,116300,116400,116600,116300,321
|
|
20230719,110800,1050119200,116400,116100,116400,116100,27
|
|
20230719,110700,1046979100,116400,116400,116400,116400,3
|
|
20230719,110600,1046629900,116400,116200,116400,116200,185
|
|
20230719,110500,1025106000,116200,115900,116200,115800,43
|
|
20230719,110400,1020125700,115800,116100,116100,115800,10
|
|
20230719,110300,1018967100,116200,116200,116200,115800,7
|
|
20230719,110200,1018155700,116300,116000,116300,115600,101
|
|
20230719,110100,1006462200,116200,116200,116200,116200,11
|
|
20230719,110000,1005184000,116200,116200,116200,116200,0
|
|
20230719,105900,1005184000,116200,116200,116200,116200,5
|
|
20230719,105800,1004603000,116200,116200,116200,116200,0
|
|
20230719,105700,1004603000,116200,115700,116200,115700,57
|
|
20230719,105600,997982100,116200,115900,116200,115900,30
|
|
20230719,105500,994503300,115900,115500,115900,115500,4
|
|
20230719,105400,994040600,115500,115500,115500,115500,3
|
|
20230719,105300,993694100,115500,115500,115500,115500,1
|
|
20230719,105200,993578600,115900,115900,115900,115900,0
|
|
20230719,105100,993578600,115900,115900,115900,115900,0
|
|
20230719,105000,993578600,115900,115900,115900,115900,0
|
|
20230719,104900,993578600,115900,115900,115900,115900,12
|
|
20230719,104800,992187800,115900,115300,115900,115300,10
|
|
20230719,104700,991030000,115200,115200,115200,115200,0
|
|
20230719,104600,991030000,115200,115600,115600,115200,93
|
|
20230719,104500,980305700,116000,116000,116000,116000,10
|
|
20230719,104400,979145700,116000,116000,116000,116000,0
|
|
20230719,104300,979145700,116000,116000,116000,116000,0
|
|
20230719,104200,979145700,116000,116000,116000,116000,2
|
|
20230719,104100,978913700,116000,116000,116000,116000,4
|
|
20230719,104000,978449700,116000,116000,116000,116000,0
|
|
20230719,103900,978449700,116000,116000,116000,116000,9
|
|
20230719,103800,977405700,116000,116000,116000,116000,2
|
|
20230719,103700,977173700,116000,116000,116000,116000,6
|
|
20230719,103600,976477700,115200,115200,115200,115200,0
|
|
20230719,103500,976477700,115200,115300,115300,115200,14
|
|
20230719,103400,974864000,115200,115200,115200,115200,0
|
|
20230719,103300,974864000,115200,115600,115600,115200,34
|
|
20230719,103200,970939700,115600,115600,115600,115600,2
|
|
20230719,103100,970708500,116100,116100,116100,116100,2
|
|
20230719,103000,970476300,116100,116100,116100,116100,0
|
|
20230719,102900,970476300,116100,116100,116100,116100,50
|
|
20230719,102800,964671300,116100,116100,116100,116100,15
|
|
20230719,102700,962929800,116100,116100,116100,116100,5
|
|
20230719,102600,962349300,116100,115700,116100,115700,106
|
|
20230719,102500,950044300,116000,116000,116000,115800,11
|
|
20230719,102400,948768600,116000,116300,116300,116000,26
|
|
20230719,102300,945751600,116400,115600,116400,115600,11
|
|
20230719,102200,944478400,115600,115600,115600,115600,2
|
|
20230719,102100,944247200,116500,115800,116600,115800,81
|
|
20230719,102000,934830800,115100,115300,115300,115100,130
|
|
20230719,101900,919862300,115300,115300,115300,115300,1
|
|
20230719,101800,919747000,115300,115400,115400,115000,87
|
|
20230719,101700,909733900,115400,115500,115500,115400,341
|
|
20230719,101600,870379100,115500,115500,115500,115500,2
|
|
20230719,101500,870148100,115400,115400,115400,115400,0
|
|
20230719,101400,870148100,115400,115600,115600,115400,327
|
|
20230719,101300,832404900,116000,115900,116000,115900,25
|
|
20230719,101200,829505900,115700,115900,115900,115700,125
|
|
20230719,101100,815033000,116000,116000,116400,116000,7
|
|
20230719,101000,814220600,115900,115900,115900,115900,0
|
|
20230719,100900,814220600,115900,116200,116500,115900,48
|
|
20230719,100800,808642800,115800,116100,116100,115800,10
|
|
20230719,100700,807484400,116100,115800,116100,115700,50
|
|
20230719,100600,801686200,115700,116000,116000,115700,59
|
|
20230719,100500,794848500,116000,116000,116000,116000,5
|
|
20230719,100400,794268500,116100,115600,116100,115600,68
|
|
20230719,100300,786391100,115500,115500,115500,115400,29
|
|
20230719,100200,783042100,115500,115600,115600,115500,58
|
|
20230719,100100,776337800,115700,116000,116000,115700,154
|
|
20230719,100000,758475500,116100,116200,116200,116000,110
|
|
20230719,095900,745704000,116400,116200,116400,116100,42
|
|
20230719,095800,740826300,116500,116800,116900,116200,179
|
|
20230719,095700,719966100,116800,116800,116900,116800,95
|
|
20230719,095600,708866300,116700,116500,116900,116500,115
|
|
20230719,095500,695453000,116500,116800,117000,116000,578
|
|
20230719,095400,628245500,116500,116400,116500,116000,743
|
|
20230719,095300,541710600,116100,115600,117000,115500,475
|
|
20230719,095200,486538700,115600,115500,115600,115500,66
|
|
20230719,095100,478914900,115300,115000,115500,115000,452
|
|
20230719,095000,426750400,115000,114100,115000,114100,449
|
|
20230719,094900,375246500,114100,114000,114100,114000,9
|
|
20230719,094800,374219700,114000,113900,114100,113900,18
|
|
20230719,094700,372168800,113800,114000,114000,113800,51
|
|
20230719,094600,366355800,114000,114000,114100,114000,102
|
|
20230719,094500,354721100,114000,114000,114000,114000,33
|
|
20230719,094400,350959100,114000,113700,114000,113700,29
|
|
20230719,094300,347658800,113700,113900,113900,113700,15
|
|
20230719,094200,345953100,113700,113700,113700,113700,2
|
|
20230719,094100,345725700,113600,113800,113900,113600,57
|
|
20230719,094000,339240100,113700,113700,113700,113700,33
|
|
20230719,093900,335488000,113600,113200,113600,113200,59
|
|
20230719,093800,328793200,113100,113100,113100,113100,4
|
|
20230719,093700,328340800,113100,113200,113200,113100,7
|
|
20230719,093600,327548900,113000,113700,113700,113000,16
|
|
20230719,093500,325732800,113700,113600,113700,113600,72
|
|
20230719,093400,317546700,113600,113600,113600,113600,46
|
|
20230719,093300,312321100,113000,113500,113500,113000,10
|
|
20230719,093200,311189500,113700,113500,113700,113500,20
|
|
20230719,093100,308915800,113600,113300,113600,113000,38
|
|
20230719,093000,304617800,113700,113700,113700,113700,0
|
|
20230719,092900,304617800,113700,113700,113700,113700,108
|
|
20230719,092800,292338200,113700,113700,113700,113700,1
|
|
20230719,092700,292224500,113300,113500,113500,113300,5
|
|
20230719,092600,291657200,113300,113600,113800,113300,115
|
|
20230719,092500,278598700,113500,113300,113500,113300,80
|
|
20230719,092400,269519600,113500,113500,113500,113500,13
|
|
20230719,092300,268044100,113500,113800,113800,113400,85
|
|
20230719,092200,258394800,113800,113800,113800,113800,1
|
|
20230719,092100,258281000,113500,113700,113800,113500,20
|
|
20230719,092000,256006900,113900,113900,113900,113900,9
|
|
20230719,091900,254981800,113900,113900,113900,113900,5
|
|
20230719,091800,254412300,113900,113400,114000,113300,270
|
|
20230719,091700,223749500,113300,113000,113300,113000,271
|
|
20230719,091600,193068100,112900,112800,112900,112100,42
|
|
20230719,091500,188333300,112400,112400,112400,112400,16
|
|
20230719,091400,186534900,112800,112800,112800,112500,13
|
|
20230719,091300,185070300,112800,112800,112800,112800,15
|
|
20230719,091200,183378300,112400,112400,112500,112400,121
|
|
20230719,091100,169777100,112100,112100,112100,112100,6
|
|
20230719,091000,169104500,112000,112000,112500,111300,262
|
|
20230719,090900,139786600,112000,112200,112200,112000,81
|
|
20230719,090800,130713400,112100,112400,112400,112100,49
|
|
20230719,090700,125214200,112300,112800,112800,112300,41
|
|
20230719,090600,120602100,112700,112900,112900,112600,379
|
|
20230719,090500,77883200,113400,113300,113400,112900,266
|
|
20230719,090400,47810400,113200,113200,113200,113200,26
|
|
20230719,090300,44867200,113400,113500,113500,113200,51
|
|
20230719,090200,39084700,113500,113500,113500,113500,20
|
|
20230719,090100,36814700,113500,113700,113700,113500,134
|
|
20230719,090000,21587000,113700,113500,114100,113500,190
|