585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184200,2975892200,60900,60900,60900,60900,837
|
|
20230711,184100,2975892200,60900,60900,60900,60900,0
|
|
20230711,184000,2975892200,60900,60900,60900,60900,0
|
|
20230711,183900,2975892200,60900,60900,60900,60900,0
|
|
20230711,183800,2975892200,60900,60900,60900,60900,0
|
|
20230711,183700,2975892200,60900,60900,60900,60900,0
|
|
20230711,183600,2975892200,60900,60900,60900,60900,0
|
|
20230711,183500,2975892200,60900,60900,60900,60900,0
|
|
20230711,183400,2975892200,60900,60900,60900,60900,0
|
|
20230711,183300,2975892200,60900,60900,60900,60900,0
|
|
20230711,183200,2975892200,60900,60900,60900,60900,0
|
|
20230711,183100,2975892200,60900,60900,60900,60900,0
|
|
20230711,183000,2975892200,60900,60900,60900,60900,0
|
|
20230711,182900,2975892200,60900,60900,60900,60900,0
|
|
20230711,182800,2975892200,60900,60900,60900,60900,0
|
|
20230711,182700,2975892200,60900,60900,60900,60900,0
|
|
20230711,182600,2975892200,60900,60900,60900,60900,0
|
|
20230711,182500,2975892200,60900,60900,60900,60900,0
|
|
20230711,182400,2975892200,60900,60900,60900,60900,0
|
|
20230711,182300,2975892200,60900,60900,60900,60900,0
|
|
20230711,182200,2975892200,60900,60900,60900,60900,0
|
|
20230711,182100,2975892200,60900,60900,60900,60900,0
|
|
20230711,182000,2975892200,60900,60900,60900,60900,0
|
|
20230711,181900,2975892200,60900,60900,60900,60900,0
|
|
20230711,181800,2975892200,60900,60900,60900,60900,0
|
|
20230711,181700,2975892200,60900,60900,60900,60900,0
|
|
20230711,181600,2975892200,60900,60900,60900,60900,0
|
|
20230711,181500,2975892200,60900,60900,60900,60900,0
|
|
20230711,181400,2975892200,60900,60900,60900,60900,0
|
|
20230711,181300,2975892200,60900,60900,60900,60900,0
|
|
20230711,181200,2975892200,60900,60900,60900,60900,837
|
|
20230711,181100,2975892200,60900,60900,60900,60900,0
|
|
20230711,181000,2975892200,60900,60900,60900,60900,0
|
|
20230711,180900,2975892200,60900,60900,60900,60900,0
|
|
20230711,180800,2975892200,60900,60900,60900,60900,0
|
|
20230711,180700,2975892200,60900,60900,60900,60900,0
|
|
20230711,180600,2975892200,60900,60900,60900,60900,0
|
|
20230711,180500,2975892200,60900,60900,60900,60900,0
|
|
20230711,180400,2975892200,60900,60900,60900,60900,0
|
|
20230711,180300,2975892200,60900,60900,60900,60900,0
|
|
20230711,180200,2975892200,60900,60900,60900,60900,0
|
|
20230711,180100,2975892200,60900,60900,60900,60900,0
|
|
20230711,180000,2975892200,60900,60900,60900,60900,0
|
|
20230711,175900,2975892200,60900,60900,60900,60900,0
|
|
20230711,175800,2975892200,60900,60900,60900,60900,0
|
|
20230711,175700,2975892200,60900,60900,60900,60900,0
|
|
20230711,175600,2975892200,60900,60900,60900,60900,0
|
|
20230711,175500,2975892200,60900,60900,60900,60900,0
|
|
20230711,175400,2975892200,60900,60900,60900,60900,0
|
|
20230711,175300,2975892200,60900,60900,60900,60900,0
|
|
20230711,175200,2975892200,60900,60900,60900,60900,0
|
|
20230711,175100,2975892200,60900,60900,60900,60900,0
|
|
20230711,175000,2975892200,60900,60900,60900,60900,0
|
|
20230711,174900,2975892200,60900,60900,60900,60900,0
|
|
20230711,174800,2975892200,60900,60900,60900,60900,0
|
|
20230711,174700,2975892200,60900,60900,60900,60900,0
|
|
20230711,174600,2975892200,60900,60900,60900,60900,0
|
|
20230711,174500,2975892200,60900,60900,60900,60900,0
|
|
20230711,174400,2975892200,60900,60900,60900,60900,0
|
|
20230711,174300,2975892200,60900,60900,60900,60900,0
|
|
20230711,174200,2975892200,60900,60900,60900,60900,837
|
|
20230711,174100,2975892200,60900,60900,60900,60900,0
|
|
20230711,174000,2975892200,60900,60900,60900,60900,0
|
|
20230711,173900,2975892200,60900,60900,60900,60900,0
|
|
20230711,173800,2975892200,60900,60900,60900,60900,0
|
|
20230711,173700,2975892200,60900,60900,60900,60900,0
|
|
20230711,173600,2975892200,60900,60900,60900,60900,0
|
|
20230711,173500,2975892200,60900,60900,60900,60900,0
|
|
20230711,173400,2975892200,60900,60900,60900,60900,0
|
|
20230711,173300,2975892200,60900,60900,60900,60900,0
|
|
20230711,173200,2975892200,60900,60900,60900,60900,0
|
|
20230711,173100,2975892200,60900,60900,60900,60900,0
|
|
20230711,173000,2975892200,60900,60900,60900,60900,0
|
|
20230711,172900,2975892200,60900,60900,60900,60900,0
|
|
20230711,172800,2975892200,60900,60900,60900,60900,0
|
|
20230711,172700,2975892200,60900,60900,60900,60900,0
|
|
20230711,172600,2975892200,60900,60900,60900,60900,0
|
|
20230711,172500,2975892200,60900,60900,60900,60900,0
|
|
20230711,172400,2975892200,60900,60900,60900,60900,0
|
|
20230711,172300,2975892200,60900,60900,60900,60900,0
|
|
20230711,172200,2975892200,60900,60900,60900,60900,0
|
|
20230711,172100,2975892200,60900,60900,60900,60900,0
|
|
20230711,172000,2975892200,60900,60900,60900,60900,0
|
|
20230711,171900,2975892200,60900,60900,60900,60900,0
|
|
20230711,171800,2975892200,60900,60900,60900,60900,0
|
|
20230711,171700,2975892200,60900,60900,60900,60900,0
|
|
20230711,171600,2975892200,60900,60900,60900,60900,0
|
|
20230711,171500,2975892200,60900,60900,60900,60900,0
|
|
20230711,171400,2975892200,60900,60900,60900,60900,0
|
|
20230711,171300,2975892200,60900,60900,60900,60900,0
|
|
20230711,171200,2975892200,60900,60900,60900,60900,837
|
|
20230711,171100,2975892200,60900,60900,60900,60900,0
|
|
20230711,171000,2975892200,60900,60900,60900,60900,0
|
|
20230711,170900,2975892200,60900,60900,60900,60900,0
|
|
20230711,170800,2975892200,60900,60900,60900,60900,0
|
|
20230711,170700,2975892200,60900,60900,60900,60900,0
|
|
20230711,170600,2975892200,60900,60900,60900,60900,0
|
|
20230711,170500,2975892200,60900,60900,60900,60900,0
|
|
20230711,170400,2975892200,60900,60900,60900,60900,0
|
|
20230711,170300,2975892200,60900,60900,60900,60900,0
|
|
20230711,170200,2975892200,60900,60900,60900,60900,0
|
|
20230711,170100,2975892200,60900,60900,60900,60900,0
|
|
20230711,170000,2975892200,60900,60900,60900,60900,0
|
|
20230711,165900,2975892200,60900,60900,60900,60900,0
|
|
20230711,165800,2975892200,60900,60900,60900,60900,0
|
|
20230711,165700,2975892200,60900,60900,60900,60900,0
|
|
20230711,165600,2975892200,60900,60900,60900,60900,0
|
|
20230711,165500,2975892200,60900,60900,60900,60900,0
|
|
20230711,165400,2975892200,60900,60900,60900,60900,0
|
|
20230711,165300,2975892200,60900,60900,60900,60900,0
|
|
20230711,165200,2975892200,60900,60900,60900,60900,0
|
|
20230711,165100,2975892200,60900,60900,60900,60900,0
|
|
20230711,165000,2975892200,60900,60900,60900,60900,0
|
|
20230711,164900,2975892200,60900,60900,60900,60900,0
|
|
20230711,164800,2975892200,60900,60900,60900,60900,0
|
|
20230711,164700,2975892200,60900,60900,60900,60900,0
|
|
20230711,164600,2975892200,60900,60900,60900,60900,0
|
|
20230711,164500,2975892200,60900,60900,60900,60900,0
|
|
20230711,164400,2975892200,60900,60900,60900,60900,0
|
|
20230711,164300,2975892200,60900,60900,60900,60900,0
|
|
20230711,164200,2975892200,60900,60900,60900,60900,837
|
|
20230711,164100,2975892200,60900,60900,60900,60900,0
|
|
20230711,164000,2975892200,60900,60900,60900,60900,0
|
|
20230711,163900,2975892200,60900,60900,60900,60900,0
|
|
20230711,163800,2975892200,60900,60900,60900,60900,0
|
|
20230711,163700,2975892200,60900,60900,60900,60900,0
|
|
20230711,163600,2975892200,60900,60900,60900,60900,0
|
|
20230711,163500,2975892200,60900,60900,60900,60900,0
|
|
20230711,163400,2975892200,60900,60900,60900,60900,0
|
|
20230711,163300,2975892200,60900,60900,60900,60900,0
|
|
20230711,163200,2975892200,60900,60900,60900,60900,0
|
|
20230711,163100,2975892200,60900,60900,60900,60900,0
|
|
20230711,163000,2975892200,60900,60900,60900,60900,0
|
|
20230711,162900,2975892200,60900,60900,60900,60900,0
|
|
20230711,162800,2975892200,60900,60900,60900,60900,0
|
|
20230711,162700,2975892200,60900,60900,60900,60900,0
|
|
20230711,162600,2975892200,60900,60900,60900,60900,0
|
|
20230711,162500,2975892200,60900,60900,60900,60900,0
|
|
20230711,162400,2975892200,60900,60900,60900,60900,0
|
|
20230711,162300,2975892200,60900,60900,60900,60900,0
|
|
20230711,162200,2975892200,60900,60900,60900,60900,0
|
|
20230711,162100,2975892200,60900,60900,60900,60900,0
|
|
20230711,162000,2975892200,60900,60900,60900,60900,0
|
|
20230711,161900,2975892200,60900,60900,60900,60900,0
|
|
20230711,161800,2975892200,60900,60900,60900,60900,0
|
|
20230711,161700,2975892200,60900,60900,60900,60900,0
|
|
20230711,161600,2975892200,60900,60900,60900,60900,0
|
|
20230711,161500,2975892200,60900,60900,60900,60900,0
|
|
20230711,161400,2975892200,60900,60900,60900,60900,0
|
|
20230711,161300,2975892200,60900,60900,60900,60900,0
|
|
20230711,161200,2975892200,60900,60900,60900,60900,837
|
|
20230711,161100,2975892200,60900,60900,60900,60900,0
|
|
20230711,161000,2975892200,60900,60900,60900,60900,0
|
|
20230711,160900,2975892200,60900,60900,60900,60900,0
|
|
20230711,160800,2975892200,60900,60900,60900,60900,0
|
|
20230711,160700,2975892200,60900,60900,60900,60900,0
|
|
20230711,160600,2975892200,60900,60900,60900,60900,0
|
|
20230711,160500,2975892200,60900,60900,60900,60900,0
|
|
20230711,160400,2975892200,60900,60900,60900,60900,0
|
|
20230711,160300,2975892200,60900,60900,60900,60900,0
|
|
20230711,160200,2975892200,60900,60900,60900,60900,0
|
|
20230711,160100,2975892200,60900,60900,60900,60900,0
|
|
20230711,160000,2975892200,60900,60900,60900,60900,0
|
|
20230711,155900,2975892200,60900,60900,60900,60900,0
|
|
20230711,155800,2975892200,60900,60900,60900,60900,0
|
|
20230711,155700,2975892200,60900,60900,60900,60900,0
|
|
20230711,155600,2975892200,60900,60900,60900,60900,0
|
|
20230711,155500,2975892200,60900,60900,60900,60900,0
|
|
20230711,155400,2975892200,60900,60900,60900,60900,0
|
|
20230711,155300,2975892200,60900,60900,60900,60900,0
|
|
20230711,155200,2975892200,60900,60900,60900,60900,0
|
|
20230711,155100,2975892200,60900,60900,60900,60900,0
|
|
20230711,155000,2975892200,60900,60900,60900,60900,0
|
|
20230711,154900,2975892200,60900,60900,60900,60900,0
|
|
20230711,154800,2975892200,60900,60900,60900,60900,0
|
|
20230711,154700,2975892200,60900,60900,60900,60900,0
|
|
20230711,154600,2975892200,60900,60900,60900,60900,0
|
|
20230711,154500,2975892200,60900,60900,60900,60900,0
|
|
20230711,154400,2975892200,60900,60900,60900,60900,0
|
|
20230711,154300,2975892200,60900,60900,60900,60900,0
|
|
20230711,154200,2975892200,60900,60900,60900,60900,837
|
|
20230711,154100,2975892200,60900,60900,60900,60900,0
|
|
20230711,154000,2975892200,60900,60900,60900,60900,0
|
|
20230711,153900,2975892200,60900,60900,60900,60900,0
|
|
20230711,153800,2975892200,60900,60900,60900,60900,0
|
|
20230711,153700,2975892200,60900,60900,60900,60900,0
|
|
20230711,153600,2975892200,60900,60900,60900,60900,0
|
|
20230711,153500,2975892200,60900,60900,60900,60900,0
|
|
20230711,153400,2975892200,60900,60900,60900,60900,0
|
|
20230711,153300,2975892200,60900,60900,60900,60900,0
|
|
20230711,153200,2975892200,60900,60900,60900,60900,0
|
|
20230711,153100,2975892200,60900,60900,60900,60900,0
|
|
20230711,153000,2975892200,60900,60900,60900,60900,837
|
|
20230711,152900,2924918900,61000,61000,61000,61000,0
|
|
20230711,152800,2924918900,61000,61000,61000,61000,0
|
|
20230711,152700,2924918900,61000,61000,61000,61000,0
|
|
20230711,152600,2924918900,61000,61000,61000,61000,0
|
|
20230711,152500,2924918900,61000,61000,61000,61000,0
|
|
20230711,152400,2924918900,61000,61000,61000,61000,0
|
|
20230711,152300,2924918900,61000,61000,61000,61000,0
|
|
20230711,152200,2924918900,61000,61000,61000,61000,0
|
|
20230711,152100,2924918900,61000,61000,61000,61000,0
|
|
20230711,152000,2924918900,61000,61000,61000,61000,0
|
|
20230711,151900,2924918900,61000,61100,61100,61000,109
|
|
20230711,151800,2918264500,61000,61100,61100,61000,58
|
|
20230711,151700,2914725700,61100,61100,61100,61100,21
|
|
20230711,151600,2913442600,61100,61100,61100,61100,77
|
|
20230711,151500,2908737900,61200,61200,61200,61100,128
|
|
20230711,151400,2900910500,61200,61200,61200,61200,24
|
|
20230711,151300,2899441700,61200,61200,61200,61200,8
|
|
20230711,151200,2898952100,61000,61200,61300,61000,332
|
|
20230711,151100,2878619500,61100,61100,61100,61100,8
|
|
20230711,151000,2878130700,61100,61100,61100,61100,71
|
|
20230711,150900,2873792600,61100,61100,61100,61100,1
|
|
20230711,150800,2873731500,61100,60900,61100,60900,357
|
|
20230711,150700,2851959100,60800,60800,60800,60800,3
|
|
20230711,150600,2851776700,60800,60800,60800,60800,17
|
|
20230711,150500,2850743100,60900,60900,60900,60900,0
|
|
20230711,150400,2850743100,60900,60900,60900,60900,31
|
|
20230711,150300,2848855200,60900,60900,60900,60900,202
|
|
20230711,150200,2836553400,60900,60900,60900,60900,101
|
|
20230711,150100,2830402500,60900,60900,60900,60900,0
|
|
20230711,150000,2830402500,60900,61000,61000,60900,10
|
|
20230711,145900,2829792900,61000,61000,61000,61000,96
|
|
20230711,145800,2823936900,60900,61000,61000,60900,57
|
|
20230711,145700,2820465000,60900,60900,60900,60900,9
|
|
20230711,145600,2819916900,60900,60900,60900,60900,28
|
|
20230711,145500,2818211700,60900,61000,61000,60900,12
|
|
20230711,145400,2817480000,60900,60900,60900,60900,73
|
|
20230711,145300,2813034300,60900,60900,60900,60900,1
|
|
20230711,145200,2812973400,60900,60900,60900,60900,10
|
|
20230711,145100,2812364400,61000,61000,61000,61000,230
|
|
20230711,145000,2798334400,61000,61000,61000,61000,90
|
|
20230711,144900,2792844400,61000,61000,61000,61000,32
|
|
20230711,144800,2790892400,61000,61000,61000,61000,1
|
|
20230711,144700,2790831400,61000,61000,61000,61000,0
|
|
20230711,144600,2790831400,61000,61000,61000,61000,26
|
|
20230711,144500,2789245400,61000,61000,61000,61000,20
|
|
20230711,144400,2788025400,61000,61000,61000,61000,0
|
|
20230711,144300,2788025400,61000,61000,61000,61000,49
|
|
20230711,144200,2785036400,61000,61000,61000,61000,10
|
|
20230711,144100,2784426400,61000,61000,61000,61000,17
|
|
20230711,144000,2783389400,61100,61100,61100,61100,100
|
|
20230711,143900,2777279400,61100,61100,61100,61100,3
|
|
20230711,143800,2777096100,61100,61000,61100,61000,91
|
|
20230711,143700,2771544100,61000,61100,61100,61000,44
|
|
20230711,143600,2768858800,61200,61200,61200,61200,20
|
|
20230711,143500,2767634800,61200,61200,61200,61200,29
|
|
20230711,143400,2765860000,61200,61200,61200,61200,37
|
|
20230711,143300,2763595600,61200,61100,61200,61100,493
|
|
20230711,143200,2733470100,61100,61000,61100,61000,197
|
|
20230711,143100,2721433500,61000,61000,61000,61000,20
|
|
20230711,143000,2720213500,61000,60900,61000,60900,162
|
|
20230711,142900,2710331700,61000,61000,61000,61000,0
|
|
20230711,142800,2710331700,61000,61000,61000,61000,0
|
|
20230711,142700,2710331700,61000,61000,61000,61000,0
|
|
20230711,142600,2710331700,61000,61000,61000,61000,5
|
|
20230711,142500,2710026700,61000,61000,61000,61000,0
|
|
20230711,142400,2710026700,61000,61000,61000,61000,206
|
|
20230711,142300,2697460700,60900,61000,61000,60900,9
|
|
20230711,142200,2696912100,60900,60900,60900,60900,50
|
|
20230711,142100,2693867100,60900,60900,60900,60900,5
|
|
20230711,142000,2693562600,61000,61000,61000,60900,164
|
|
20230711,141900,2683566000,61000,61000,61000,61000,23
|
|
20230711,141800,2682163000,61000,61000,61000,61000,0
|
|
20230711,141700,2682163000,61000,60900,61000,60900,28
|
|
20230711,141600,2680455200,61000,61000,61000,61000,19
|
|
20230711,141500,2679296200,61000,61000,61000,61000,178
|
|
20230711,141400,2668438200,61000,61100,61100,61000,3
|
|
20230711,141300,2668255100,61100,61100,61100,61100,11
|
|
20230711,141200,2667583000,61000,60900,61000,60900,128
|
|
20230711,141100,2659775300,60900,61000,61000,60900,196
|
|
20230711,141000,2647833200,61000,61000,61000,61000,65
|
|
20230711,140900,2643868200,61000,61100,61100,61000,107
|
|
20230711,140800,2637338000,61100,61100,61100,61100,5
|
|
20230711,140700,2637032500,61100,61100,61100,61100,1
|
|
20230711,140600,2636971400,61100,61100,61100,61100,0
|
|
20230711,140500,2636971400,61100,61100,61100,61100,0
|
|
20230711,140400,2636971400,61100,61100,61100,61100,2
|
|
20230711,140300,2636849200,61100,61100,61100,61100,0
|
|
20230711,140200,2636849200,61100,61100,61100,61100,0
|
|
20230711,140100,2636849200,61100,61200,61200,61100,67
|
|
20230711,140000,2632750300,61300,61300,61300,61300,51
|
|
20230711,135900,2629624000,61200,61200,61200,61200,3
|
|
20230711,135800,2629440400,61200,61200,61200,61200,3
|
|
20230711,135700,2629256800,61200,61200,61200,61200,76
|
|
20230711,135600,2624605600,61100,61100,61100,61100,30
|
|
20230711,135500,2622772600,61200,61100,61200,60900,167
|
|
20230711,135400,2612578300,61000,61000,61000,61000,0
|
|
20230711,135300,2612578300,61000,61000,61000,61000,0
|
|
20230711,135200,2612578300,61000,61000,61000,61000,0
|
|
20230711,135100,2612578300,61000,61000,61000,61000,18
|
|
20230711,135000,2611480300,61000,61000,61000,61000,1
|
|
20230711,134900,2611419300,61000,61000,61000,61000,57
|
|
20230711,134800,2607942300,61000,61000,61000,61000,127
|
|
20230711,134700,2600195300,61100,61100,61100,61100,8
|
|
20230711,134600,2599706500,60900,60900,60900,60900,0
|
|
20230711,134500,2599706500,60900,60900,60900,60900,0
|
|
20230711,134400,2599706500,60900,60900,60900,60900,0
|
|
20230711,134300,2599706500,60900,61100,61100,60900,125
|
|
20230711,134200,2592069400,61200,60900,61200,60900,34
|
|
20230711,134100,2589994800,61100,61000,61100,61000,74
|
|
20230711,134000,2585479500,60900,60900,60900,60900,480
|
|
20230711,133900,2556247500,61000,60900,61000,60900,13
|
|
20230711,133800,2555454600,60900,60900,60900,60900,27
|
|
20230711,133700,2553810300,60700,60900,60900,60700,282
|
|
20230711,133600,2536664300,61000,61000,61000,61000,100
|
|
20230711,133500,2530564300,61000,60900,61000,60900,3
|
|
20230711,133400,2530381500,61000,61100,61100,61000,92
|
|
20230711,133300,2524760400,61000,60800,61000,60800,21
|
|
20230711,133200,2523479600,61000,61000,61000,61000,170
|
|
20230711,133100,2513109600,61000,60900,61000,60900,301
|
|
20230711,133000,2494773500,60900,60900,60900,60900,1
|
|
20230711,132900,2494712600,60900,60900,60900,60900,0
|
|
20230711,132800,2494712600,60900,60900,60900,60900,23
|
|
20230711,132700,2493311900,60900,60900,60900,60900,0
|
|
20230711,132600,2493311900,60900,60900,60900,60900,94
|
|
20230711,132500,2487587300,60800,60800,60800,60800,0
|
|
20230711,132400,2487587300,60800,60800,60800,60800,0
|
|
20230711,132300,2487587300,60800,60800,60800,60800,1
|
|
20230711,132200,2487526500,60700,60700,60700,60700,0
|
|
20230711,132100,2487526500,60700,60700,60700,60700,0
|
|
20230711,132000,2487526500,60700,60700,60700,60700,0
|
|
20230711,131900,2487526500,60700,60800,60800,60700,154
|
|
20230711,131800,2478177700,60700,60800,60800,60700,39
|
|
20230711,131700,2475808600,60900,60900,60900,60900,0
|
|
20230711,131600,2475808600,60900,60900,60900,60900,0
|
|
20230711,131500,2475808600,60900,60900,60900,60900,0
|
|
20230711,131400,2475808600,60900,60900,60900,60900,0
|
|
20230711,131300,2475808600,60900,60900,61000,60900,20
|
|
20230711,131200,2474590300,60900,60900,60900,60900,24
|
|
20230711,131100,2473128700,60900,60800,60900,60800,466
|
|
20230711,131000,2444792400,60800,60800,60800,60800,19
|
|
20230711,130900,2443637200,60800,60800,60800,60800,21
|
|
20230711,130800,2442360400,60800,60800,60800,60800,60
|
|
20230711,130700,2438712400,60800,60800,60800,60800,1
|
|
20230711,130600,2438651600,60800,60800,60800,60800,9
|
|
20230711,130500,2438104400,60800,60800,60800,60800,75
|
|
20230711,130400,2433544400,61000,61000,61000,61000,60
|
|
20230711,130300,2429884400,61100,61100,61100,61100,0
|
|
20230711,130200,2429884400,61100,61000,61100,61000,141
|
|
20230711,130100,2421283300,60900,60800,60900,60800,247
|
|
20230711,130000,2406259900,60700,60700,60700,60700,0
|
|
20230711,125900,2406259900,60700,60700,60700,60700,59
|
|
20230711,125800,2402678600,60600,60700,60700,60600,14
|
|
20230711,125700,2401829200,60600,60600,60600,60600,33
|
|
20230711,125600,2399829400,60700,60700,60700,60700,1
|
|
20230711,125500,2399768700,60600,60600,60600,60600,66
|
|
20230711,125400,2395769100,60600,60700,60700,60600,88
|
|
20230711,125300,2390436200,60700,60700,60700,60700,11
|
|
20230711,125200,2389768500,60700,60700,60700,60700,10
|
|
20230711,125100,2389161500,60600,60600,60600,60600,2
|
|
20230711,125000,2389040300,60600,60600,60600,60600,0
|
|
20230711,124900,2389040300,60600,60600,60600,60600,0
|
|
20230711,124800,2389040300,60600,60800,60800,60600,80
|
|
20230711,124700,2384186600,60600,60600,60600,60600,36
|
|
20230711,124600,2382005000,60800,60700,60800,60700,181
|
|
20230711,124500,2371010700,60700,60700,60700,60700,3
|
|
20230711,124400,2370828600,60700,60700,60700,60700,62
|
|
20230711,124300,2367065200,60800,60800,60800,60800,1
|
|
20230711,124200,2367004400,60800,60800,60800,60800,0
|
|
20230711,124100,2367004400,60800,60800,60800,60800,10
|
|
20230711,124000,2366396400,60800,60800,60800,60800,2
|
|
20230711,123900,2366274800,60700,60700,60700,60700,3
|
|
20230711,123800,2366092700,60700,60700,60700,60700,7
|
|
20230711,123700,2365667800,60700,60700,60700,60700,18
|
|
20230711,123600,2364575200,60800,60700,60800,60700,47
|
|
20230711,123500,2361718100,60800,60800,60800,60800,30
|
|
20230711,123400,2359894100,60700,60700,60700,60700,88
|
|
20230711,123300,2354552500,60600,60600,60600,60600,0
|
|
20230711,123200,2354552500,60600,60700,60700,60600,35
|
|
20230711,123100,2352430400,60700,60700,60700,60600,49
|
|
20230711,123000,2349456800,60700,60800,60800,60700,299
|
|
20230711,122900,2331305200,60800,60900,60900,60800,12
|
|
20230711,122800,2330575500,60800,60800,60800,60800,11
|
|
20230711,122700,2329906700,60800,60800,60800,60800,2
|
|
20230711,122600,2329785100,60800,60700,60800,60700,63
|
|
20230711,122500,2325954900,60800,60800,60800,60800,1
|
|
20230711,122400,2325894100,60800,60800,60800,60800,57
|
|
20230711,122300,2322428500,60700,60700,60700,60700,0
|
|
20230711,122200,2322428500,60700,60700,60700,60700,1
|
|
20230711,122100,2322367800,60600,60600,60600,60600,0
|
|
20230711,122000,2322367800,60600,60600,60600,60600,0
|
|
20230711,121900,2322367800,60600,60600,60600,60600,0
|
|
20230711,121800,2322367800,60600,60900,60900,60600,127
|
|
20230711,121700,2314659800,60900,60900,60900,60900,0
|
|
20230711,121600,2314659800,60900,60900,60900,60900,0
|
|
20230711,121500,2314659800,60900,61000,61000,60900,73
|
|
20230711,121400,2310214000,60900,60900,60900,60900,0
|
|
20230711,121300,2310214000,60900,60900,60900,60900,1
|
|
20230711,121200,2310153100,61000,61000,61000,61000,0
|
|
20230711,121100,2310153100,61000,60900,61000,60900,101
|
|
20230711,121000,2303992200,60900,60900,60900,60900,0
|
|
20230711,120900,2303992200,60900,60900,60900,60900,0
|
|
20230711,120800,2303992200,60900,60900,60900,60900,3
|
|
20230711,120700,2303809500,60900,60900,60900,60900,4
|
|
20230711,120600,2303565900,60900,60800,60900,60800,221
|
|
20230711,120500,2290112500,60700,60700,60700,60700,0
|
|
20230711,120400,2290112500,60700,60700,60700,60700,10
|
|
20230711,120300,2289505500,60700,60700,60700,60700,2
|
|
20230711,120200,2289384100,60700,60700,60700,60700,20
|
|
20230711,120100,2288170100,60700,60700,60700,60700,107
|
|
20230711,120000,2281675200,60700,60800,60800,60700,36
|
|
20230711,115900,2279488500,60800,60800,60800,60800,0
|
|
20230711,115800,2279488500,60800,60800,60800,60800,21
|
|
20230711,115700,2278211700,60800,60800,60800,60700,41
|
|
20230711,115600,2275719400,60900,60900,60900,60900,0
|
|
20230711,115500,2275719400,60900,60900,60900,60900,5
|
|
20230711,115400,2275414900,60900,60900,60900,60900,0
|
|
20230711,115300,2275414900,60900,60800,60900,60800,20
|
|
20230711,115200,2274197900,60800,60700,60800,60700,148
|
|
20230711,115100,2265202700,60700,60700,60700,60700,0
|
|
20230711,115000,2265202700,60700,60700,60700,60700,0
|
|
20230711,114900,2265202700,60700,60700,60700,60700,9
|
|
20230711,114800,2264656400,60700,60600,60700,60600,24
|
|
20230711,114700,2263201700,60600,60600,60600,60600,236
|
|
20230711,114600,2248900100,60700,60700,60700,60700,93
|
|
20230711,114500,2243255000,60700,60700,60700,60700,16
|
|
20230711,114400,2242283800,60700,60700,60700,60700,110
|
|
20230711,114300,2235606800,60700,60700,60800,60700,185
|
|
20230711,114200,2224377200,60700,60600,60700,60600,366
|
|
20230711,114100,2202174600,60600,60600,60600,60600,0
|
|
20230711,114000,2202174600,60600,60600,60600,60600,0
|
|
20230711,113900,2202174600,60600,60600,60600,60600,2
|
|
20230711,113800,2202053400,60600,60600,60600,60600,0
|
|
20230711,113700,2202053400,60600,60600,60600,60600,4
|
|
20230711,113600,2201811000,60600,60600,60600,60600,17
|
|
20230711,113500,2200780800,60600,60600,60600,60600,0
|
|
20230711,113400,2200780800,60600,60500,60600,60500,198
|
|
20230711,113300,2188798600,60400,60300,60400,60300,16
|
|
20230711,113200,2187832300,60300,60300,60300,60300,0
|
|
20230711,113100,2187832300,60300,60300,60300,60300,360
|
|
20230711,113000,2166124300,60300,60400,60400,60300,30
|
|
20230711,112900,2164315100,60500,60500,60500,60500,0
|
|
20230711,112800,2164315100,60500,60500,60500,60500,0
|
|
20230711,112700,2164315100,60500,60500,60500,60500,12
|
|
20230711,112600,2163589100,60500,60500,60500,60500,3
|
|
20230711,112500,2163407600,60500,60500,60500,60400,184
|
|
20230711,112400,2152292600,60400,60500,60500,60400,210
|
|
20230711,112300,2139607500,60500,60500,60500,60500,0
|
|
20230711,112200,2139607500,60500,60500,60500,60500,0
|
|
20230711,112100,2139607500,60500,60500,60500,60500,1
|
|
20230711,112000,2139547000,60600,60400,60600,60400,290
|
|
20230711,111900,2121995700,60300,60300,60300,60300,41
|
|
20230711,111800,2119523400,60400,60400,60400,60400,1
|
|
20230711,111700,2119463000,60400,60400,60400,60400,1
|
|
20230711,111600,2119402600,60300,60300,60300,60200,71
|
|
20230711,111500,2115122900,60300,60300,60300,60300,155
|
|
20230711,111400,2105776400,60300,60300,60300,60300,154
|
|
20230711,111300,2096490200,60200,60300,60300,60200,888
|
|
20230711,111200,2043014000,60300,60300,60300,60300,376
|
|
20230711,111100,2020341200,60300,60300,60300,60300,14
|
|
20230711,111000,2019497000,60300,60400,60400,60300,109
|
|
20230711,110900,2012923500,60500,60500,60500,60500,0
|
|
20230711,110800,2012923500,60500,60500,60500,60500,0
|
|
20230711,110700,2012923500,60500,60500,60500,60500,0
|
|
20230711,110600,2012923500,60500,60500,60500,60500,1
|
|
20230711,110500,2012863000,60400,60400,60400,60400,0
|
|
20230711,110400,2012863000,60400,60400,60400,60400,30
|
|
20230711,110300,2011051000,60300,60300,60300,60200,402
|
|
20230711,110200,1986830000,60300,60400,60400,60300,607
|
|
20230711,110100,1950227700,60300,60400,60500,60300,20
|
|
20230711,110000,1949018900,60400,60500,60500,60400,570
|
|
20230711,105900,1914589900,60400,60500,60500,60400,41
|
|
20230711,105800,1912110400,60500,60500,60500,60500,69
|
|
20230711,105700,1907935900,60500,60400,60500,60400,254
|
|
20230711,105600,1892581000,60500,60500,60500,60500,118
|
|
20230711,105500,1885442000,60500,60500,60500,60500,110
|
|
20230711,105400,1878787000,60500,60500,60500,60500,4
|
|
20230711,105300,1878545000,60500,60500,60500,60500,0
|
|
20230711,105200,1878545000,60500,60500,60500,60500,17
|
|
20230711,105100,1877516500,60600,60600,60600,60600,5
|
|
20230711,105000,1877213500,60500,60400,60500,60400,141
|
|
20230711,104900,1868685400,60400,60500,60500,60400,50
|
|
20230711,104800,1865664400,60500,60400,60500,60400,52
|
|
20230711,104700,1862518600,60500,60500,60500,60500,165
|
|
20230711,104600,1852536100,60500,60500,60500,60500,183
|
|
20230711,104500,1841464600,60500,60500,60500,60500,105
|
|
20230711,104400,1835112100,60500,60600,60600,60500,6
|
|
20230711,104300,1834749000,60600,60600,60600,60600,0
|
|
20230711,104200,1834749000,60600,60600,60600,60600,125
|
|
20230711,104100,1827174000,60400,60400,60400,60300,401
|
|
20230711,104000,1802967600,60400,60400,60400,60400,47
|
|
20230711,103900,1800128800,60400,60400,60400,60400,130
|
|
20230711,103800,1792276800,60500,60500,60500,60500,10
|
|
20230711,103700,1791671800,60500,60500,60500,60500,154
|
|
20230711,103600,1782354800,60500,60600,60600,60500,161
|
|
20230711,103500,1772609300,60600,60600,60600,60600,70
|
|
20230711,103400,1768367300,60500,60500,60500,60500,9
|
|
20230711,103300,1767822800,60500,60500,60500,60500,0
|
|
20230711,103200,1767822800,60500,60400,60500,60400,200
|
|
20230711,103100,1755725400,60300,60300,60400,60300,79
|
|
20230711,103000,1750961600,60300,60300,60300,60300,367
|
|
20230711,102900,1728831500,60400,60400,60400,60400,12
|
|
20230711,102800,1728106700,60200,60400,60400,60200,913
|
|
20230711,102700,1673080300,60400,60400,60400,60400,57
|
|
20230711,102600,1669637500,60400,60400,60400,60400,10
|
|
20230711,102500,1669033500,60400,60400,60400,60400,2
|
|
20230711,102400,1668912700,60300,60300,60300,60300,3
|
|
20230711,102300,1668731800,60300,60300,60300,60300,237
|
|
20230711,102200,1654440700,60300,60300,60300,60300,54
|
|
20230711,102100,1651184500,60200,60300,60300,60200,720
|
|
20230711,102000,1607794600,60300,60500,60500,60300,1393
|
|
20230711,101900,1523665400,60500,60600,60600,60500,89
|
|
20230711,101800,1518279900,60600,60600,60600,60600,0
|
|
20230711,101700,1518279900,60600,60500,60600,60500,121
|
|
20230711,101600,1510952200,60500,60500,60600,60500,210
|
|
20230711,101500,1498237200,60500,60500,60500,60500,64
|
|
20230711,101400,1494365200,60500,60500,60600,60500,175
|
|
20230711,101300,1483777500,60600,60600,60600,60500,163
|
|
20230711,101200,1473911800,60600,60500,60600,60500,80
|
|
20230711,101100,1469071700,60400,60500,60500,60400,190
|
|
20230711,101000,1457578000,60500,60500,60500,60500,162
|
|
20230711,100900,1447777000,60500,60600,60600,60500,70
|
|
20230711,100800,1443538600,60600,60500,60600,60500,8
|
|
20230711,100700,1443053900,60700,60700,60700,60700,0
|
|
20230711,100600,1443053900,60700,60400,60700,60400,127
|
|
20230711,100500,1435370500,60600,60600,60600,60300,133
|
|
20230711,100400,1427335900,60500,60300,60500,60300,139
|
|
20230711,100300,1418933000,60300,60300,60300,60300,312
|
|
20230711,100200,1400119400,60300,60400,60400,60300,515
|
|
20230711,100100,1369056800,60400,60500,60500,60400,512
|
|
20230711,100000,1338125400,60500,60500,60500,60500,47
|
|
20230711,095900,1335281900,60500,60500,60500,60500,66
|
|
20230711,095800,1331288900,60500,60600,60600,60500,29
|
|
20230711,095700,1329534300,60500,60500,60500,60500,188
|
|
20230711,095600,1318160300,60500,60500,60500,60500,42
|
|
20230711,095500,1315619300,60500,60500,60500,60400,42
|
|
20230711,095400,1313082200,60500,60400,60500,60400,190
|
|
20230711,095300,1301591900,60400,60500,60500,60400,174
|
|
20230711,095200,1291074400,60500,60600,60600,60300,220
|
|
20230711,095100,1277771000,60500,60400,60500,60400,69
|
|
20230711,095000,1273599400,60300,60300,60300,60300,0
|
|
20230711,094900,1273599400,60300,60400,60400,60300,475
|
|
20230711,094800,1244932400,60200,60400,60400,60200,838
|
|
20230711,094700,1194371100,60500,60500,60500,60400,213
|
|
20230711,094600,1181488900,60500,60400,60500,60400,182
|
|
20230711,094500,1170479100,60400,60300,60400,60300,37
|
|
20230711,094400,1168247800,60300,60400,60400,60300,677
|
|
20230711,094300,1127396200,60400,60300,60500,60300,671
|
|
20230711,094200,1086933400,60400,60600,60600,60400,779
|
|
20230711,094100,1039844400,60600,60600,60800,60500,558
|
|
20230711,094000,1006063900,60500,60500,60600,60500,743
|
|
20230711,093900,961100200,60600,60600,60600,60500,489
|
|
20230711,093800,931514800,60600,60500,60600,60400,223
|
|
20230711,093700,918016900,60500,60600,60600,60500,353
|
|
20230711,093600,896652300,60600,60700,60700,60600,553
|
|
20230711,093500,863129000,60700,60800,60800,60700,331
|
|
20230711,093400,843030700,60800,60800,60800,60800,116
|
|
20230711,093300,835977900,60800,60600,60800,60500,207
|
|
20230711,093200,823432600,60400,60500,60500,60300,740
|
|
20230711,093100,778711200,60400,60600,60600,60400,263
|
|
20230711,093000,762802000,60600,60900,60900,60300,3075
|
|
20230711,092900,576698300,60900,60800,60900,60800,245
|
|
20230711,092800,561801900,60800,60900,60900,60700,1131
|
|
20230711,092700,493098800,60900,61000,61000,60900,58
|
|
20230711,092600,489565600,61100,61200,61200,61100,43
|
|
20230711,092500,486938000,61300,61100,61300,61100,122
|
|
20230711,092400,479480700,61100,61100,61100,61100,50
|
|
20230711,092300,476425700,61100,61200,61200,60800,521
|
|
20230711,092200,444716600,61100,61100,61300,61100,117
|
|
20230711,092100,437567600,61300,61300,61300,61100,20
|
|
20230711,092000,436341800,61200,60900,61200,60900,289
|
|
20230711,091900,418686000,60900,60900,61100,60900,368
|
|
20230711,091800,396243300,61100,61200,61200,60900,438
|
|
20230711,091700,369556100,61000,61000,61000,61000,0
|
|
20230711,091600,369556100,61000,61200,61200,61000,73
|
|
20230711,091500,365092500,61200,60900,61200,60900,417
|
|
20230711,091400,339672700,60900,60900,61000,60800,361
|
|
20230711,091300,317698400,60900,61000,61200,60900,304
|
|
20230711,091200,299165200,61000,60900,61000,60900,40
|
|
20230711,091100,296727200,60900,60900,60900,60900,146
|
|
20230711,091000,287835800,60900,61000,61000,60700,696
|
|
20230711,090900,245486000,61000,60900,61000,60900,168
|
|
20230711,090800,235252000,60900,60900,60900,60800,599
|
|
20230711,090700,198822200,60900,61000,61200,60900,371
|
|
20230711,090600,176206500,61000,61300,61300,61000,1205
|
|
20230711,090500,102517400,61300,61300,61600,61200,459
|
|
20230711,090400,74384000,61300,61400,61400,61300,218
|
|
20230711,090300,61011500,61400,61400,61400,61400,111
|
|
20230711,090200,54196100,61400,61400,61400,61300,181
|
|
20230711,090100,43093400,61400,61500,61500,61300,239
|
|
20230711,090000,28407100,61500,61700,61700,61500,311
|