585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184200,2476381100,56600,56600,56600,56600,697
|
|
20230719,184100,2476381100,56600,56600,56600,56600,0
|
|
20230719,184000,2476381100,56600,56600,56600,56600,0
|
|
20230719,183900,2476381100,56600,56600,56600,56600,0
|
|
20230719,183800,2476381100,56600,56600,56600,56600,0
|
|
20230719,183700,2476381100,56600,56600,56600,56600,0
|
|
20230719,183600,2476381100,56600,56600,56600,56600,0
|
|
20230719,183500,2476381100,56600,56600,56600,56600,0
|
|
20230719,183400,2476381100,56600,56600,56600,56600,0
|
|
20230719,183300,2476381100,56600,56600,56600,56600,0
|
|
20230719,183200,2476381100,56600,56600,56600,56600,0
|
|
20230719,183100,2476381100,56600,56600,56600,56600,0
|
|
20230719,183000,2476381100,56600,56600,56600,56600,0
|
|
20230719,182900,2476381100,56600,56600,56600,56600,0
|
|
20230719,182800,2476381100,56600,56600,56600,56600,0
|
|
20230719,182700,2476381100,56600,56600,56600,56600,0
|
|
20230719,182600,2476381100,56600,56600,56600,56600,0
|
|
20230719,182500,2476381100,56600,56600,56600,56600,0
|
|
20230719,182400,2476381100,56600,56600,56600,56600,0
|
|
20230719,182300,2476381100,56600,56600,56600,56600,0
|
|
20230719,182200,2476381100,56600,56600,56600,56600,0
|
|
20230719,182100,2476381100,56600,56600,56600,56600,0
|
|
20230719,182000,2476381100,56600,56600,56600,56600,0
|
|
20230719,181900,2476381100,56600,56600,56600,56600,0
|
|
20230719,181800,2476381100,56600,56600,56600,56600,0
|
|
20230719,181700,2476381100,56600,56600,56600,56600,0
|
|
20230719,181600,2476381100,56600,56600,56600,56600,0
|
|
20230719,181500,2476381100,56600,56600,56600,56600,0
|
|
20230719,181400,2476381100,56600,56600,56600,56600,0
|
|
20230719,181300,2476381100,56600,56600,56600,56600,0
|
|
20230719,181200,2476381100,56600,56600,56600,56600,697
|
|
20230719,181100,2476381100,56600,56600,56600,56600,0
|
|
20230719,181000,2476381100,56600,56600,56600,56600,0
|
|
20230719,180900,2476381100,56600,56600,56600,56600,0
|
|
20230719,180800,2476381100,56600,56600,56600,56600,0
|
|
20230719,180700,2476381100,56600,56600,56600,56600,0
|
|
20230719,180600,2476381100,56600,56600,56600,56600,0
|
|
20230719,180500,2476381100,56600,56600,56600,56600,0
|
|
20230719,180400,2476381100,56600,56600,56600,56600,0
|
|
20230719,180300,2476381100,56600,56600,56600,56600,0
|
|
20230719,180200,2476381100,56600,56600,56600,56600,0
|
|
20230719,180100,2476381100,56600,56600,56600,56600,0
|
|
20230719,180000,2476381100,56600,56600,56600,56600,0
|
|
20230719,175900,2476381100,56600,56600,56600,56600,0
|
|
20230719,175800,2476381100,56600,56600,56600,56600,0
|
|
20230719,175700,2476381100,56600,56600,56600,56600,0
|
|
20230719,175600,2476381100,56600,56600,56600,56600,0
|
|
20230719,175500,2476381100,56600,56600,56600,56600,0
|
|
20230719,175400,2476381100,56600,56600,56600,56600,0
|
|
20230719,175300,2476381100,56600,56600,56600,56600,0
|
|
20230719,175200,2476381100,56600,56600,56600,56600,0
|
|
20230719,175100,2476381100,56600,56600,56600,56600,0
|
|
20230719,175000,2476381100,56600,56600,56600,56600,0
|
|
20230719,174900,2476381100,56600,56600,56600,56600,0
|
|
20230719,174800,2476381100,56600,56600,56600,56600,0
|
|
20230719,174700,2476381100,56600,56600,56600,56600,0
|
|
20230719,174600,2476381100,56600,56600,56600,56600,0
|
|
20230719,174500,2476381100,56600,56600,56600,56600,0
|
|
20230719,174400,2476381100,56600,56600,56600,56600,0
|
|
20230719,174300,2476381100,56600,56600,56600,56600,0
|
|
20230719,174200,2476381100,56600,56600,56600,56600,697
|
|
20230719,174100,2476381100,56600,56600,56600,56600,0
|
|
20230719,174000,2476381100,56600,56600,56600,56600,0
|
|
20230719,173900,2476381100,56600,56600,56600,56600,0
|
|
20230719,173800,2476381100,56600,56600,56600,56600,0
|
|
20230719,173700,2476381100,56600,56600,56600,56600,0
|
|
20230719,173600,2476381100,56600,56600,56600,56600,0
|
|
20230719,173500,2476381100,56600,56600,56600,56600,0
|
|
20230719,173400,2476381100,56600,56600,56600,56600,0
|
|
20230719,173300,2476381100,56600,56600,56600,56600,0
|
|
20230719,173200,2476381100,56600,56600,56600,56600,0
|
|
20230719,173100,2476381100,56600,56600,56600,56600,0
|
|
20230719,173000,2476381100,56600,56600,56600,56600,0
|
|
20230719,172900,2476381100,56600,56600,56600,56600,0
|
|
20230719,172800,2476381100,56600,56600,56600,56600,0
|
|
20230719,172700,2476381100,56600,56600,56600,56600,0
|
|
20230719,172600,2476381100,56600,56600,56600,56600,0
|
|
20230719,172500,2476381100,56600,56600,56600,56600,0
|
|
20230719,172400,2476381100,56600,56600,56600,56600,0
|
|
20230719,172300,2476381100,56600,56600,56600,56600,0
|
|
20230719,172200,2476381100,56600,56600,56600,56600,0
|
|
20230719,172100,2476381100,56600,56600,56600,56600,0
|
|
20230719,172000,2476381100,56600,56600,56600,56600,0
|
|
20230719,171900,2476381100,56600,56600,56600,56600,0
|
|
20230719,171800,2476381100,56600,56600,56600,56600,0
|
|
20230719,171700,2476381100,56600,56600,56600,56600,0
|
|
20230719,171600,2476381100,56600,56600,56600,56600,0
|
|
20230719,171500,2476381100,56600,56600,56600,56600,0
|
|
20230719,171400,2476381100,56600,56600,56600,56600,0
|
|
20230719,171300,2476381100,56600,56600,56600,56600,0
|
|
20230719,171200,2476381100,56600,56600,56600,56600,697
|
|
20230719,171100,2476381100,56600,56600,56600,56600,0
|
|
20230719,171000,2476381100,56600,56600,56600,56600,0
|
|
20230719,170900,2476381100,56600,56600,56600,56600,0
|
|
20230719,170800,2476381100,56600,56600,56600,56600,0
|
|
20230719,170700,2476381100,56600,56600,56600,56600,0
|
|
20230719,170600,2476381100,56600,56600,56600,56600,0
|
|
20230719,170500,2476381100,56600,56600,56600,56600,0
|
|
20230719,170400,2476381100,56600,56600,56600,56600,0
|
|
20230719,170300,2476381100,56600,56600,56600,56600,0
|
|
20230719,170200,2476381100,56600,56600,56600,56600,0
|
|
20230719,170100,2476381100,56600,56600,56600,56600,0
|
|
20230719,170000,2476381100,56600,56600,56600,56600,0
|
|
20230719,165900,2476381100,56600,56600,56600,56600,0
|
|
20230719,165800,2476381100,56600,56600,56600,56600,0
|
|
20230719,165700,2476381100,56600,56600,56600,56600,0
|
|
20230719,165600,2476381100,56600,56600,56600,56600,0
|
|
20230719,165500,2476381100,56600,56600,56600,56600,0
|
|
20230719,165400,2476381100,56600,56600,56600,56600,0
|
|
20230719,165300,2476381100,56600,56600,56600,56600,0
|
|
20230719,165200,2476381100,56600,56600,56600,56600,0
|
|
20230719,165100,2476381100,56600,56600,56600,56600,0
|
|
20230719,165000,2476381100,56600,56600,56600,56600,0
|
|
20230719,164900,2476381100,56600,56600,56600,56600,0
|
|
20230719,164800,2476381100,56600,56600,56600,56600,0
|
|
20230719,164700,2476381100,56600,56600,56600,56600,0
|
|
20230719,164600,2476381100,56600,56600,56600,56600,0
|
|
20230719,164500,2476381100,56600,56600,56600,56600,0
|
|
20230719,164400,2476381100,56600,56600,56600,56600,0
|
|
20230719,164300,2476381100,56600,56600,56600,56600,0
|
|
20230719,164200,2476381100,56600,56600,56600,56600,697
|
|
20230719,164100,2476381100,56600,56600,56600,56600,0
|
|
20230719,164000,2476381100,56600,56600,56600,56600,0
|
|
20230719,163900,2476381100,56600,56600,56600,56600,0
|
|
20230719,163800,2476381100,56600,56600,56600,56600,0
|
|
20230719,163700,2476381100,56600,56600,56600,56600,0
|
|
20230719,163600,2476381100,56600,56600,56600,56600,0
|
|
20230719,163500,2476381100,56600,56600,56600,56600,0
|
|
20230719,163400,2476381100,56600,56600,56600,56600,0
|
|
20230719,163300,2476381100,56600,56600,56600,56600,0
|
|
20230719,163200,2476381100,56600,56600,56600,56600,0
|
|
20230719,163100,2476381100,56600,56600,56600,56600,0
|
|
20230719,163000,2476381100,56600,56600,56600,56600,0
|
|
20230719,162900,2476381100,56600,56600,56600,56600,0
|
|
20230719,162800,2476381100,56600,56600,56600,56600,0
|
|
20230719,162700,2476381100,56600,56600,56600,56600,0
|
|
20230719,162600,2476381100,56600,56600,56600,56600,0
|
|
20230719,162500,2476381100,56600,56600,56600,56600,0
|
|
20230719,162400,2476381100,56600,56600,56600,56600,0
|
|
20230719,162300,2476381100,56600,56600,56600,56600,0
|
|
20230719,162200,2476381100,56600,56600,56600,56600,0
|
|
20230719,162100,2476381100,56600,56600,56600,56600,0
|
|
20230719,162000,2476381100,56600,56600,56600,56600,0
|
|
20230719,161900,2476381100,56600,56600,56600,56600,0
|
|
20230719,161800,2476381100,56600,56600,56600,56600,0
|
|
20230719,161700,2476381100,56600,56600,56600,56600,0
|
|
20230719,161600,2476381100,56600,56600,56600,56600,0
|
|
20230719,161500,2476381100,56600,56600,56600,56600,0
|
|
20230719,161400,2476381100,56600,56600,56600,56600,0
|
|
20230719,161300,2476381100,56600,56600,56600,56600,0
|
|
20230719,161200,2476381100,56600,56600,56600,56600,697
|
|
20230719,161100,2476381100,56600,56600,56600,56600,0
|
|
20230719,161000,2476381100,56600,56600,56600,56600,0
|
|
20230719,160900,2476381100,56600,56600,56600,56600,0
|
|
20230719,160800,2476381100,56600,56600,56600,56600,0
|
|
20230719,160700,2476381100,56600,56600,56600,56600,0
|
|
20230719,160600,2476381100,56600,56600,56600,56600,0
|
|
20230719,160500,2476381100,56600,56600,56600,56600,0
|
|
20230719,160400,2476381100,56600,56600,56600,56600,0
|
|
20230719,160300,2476381100,56600,56600,56600,56600,0
|
|
20230719,160200,2476381100,56600,56600,56600,56600,0
|
|
20230719,160100,2476381100,56600,56600,56600,56600,0
|
|
20230719,160000,2476381100,56600,56600,56600,56600,0
|
|
20230719,155900,2476381100,56600,56600,56600,56600,0
|
|
20230719,155800,2476381100,56600,56600,56600,56600,0
|
|
20230719,155700,2476381100,56600,56600,56600,56600,0
|
|
20230719,155600,2476381100,56600,56600,56600,56600,0
|
|
20230719,155500,2476381100,56600,56600,56600,56600,0
|
|
20230719,155400,2476381100,56600,56600,56600,56600,0
|
|
20230719,155300,2476381100,56600,56600,56600,56600,0
|
|
20230719,155200,2476381100,56600,56600,56600,56600,0
|
|
20230719,155100,2476381100,56600,56600,56600,56600,0
|
|
20230719,155000,2476381100,56600,56600,56600,56600,0
|
|
20230719,154900,2476381100,56600,56600,56600,56600,0
|
|
20230719,154800,2476381100,56600,56600,56600,56600,0
|
|
20230719,154700,2476381100,56600,56600,56600,56600,0
|
|
20230719,154600,2476381100,56600,56600,56600,56600,0
|
|
20230719,154500,2476381100,56600,56600,56600,56600,0
|
|
20230719,154400,2476381100,56600,56600,56600,56600,0
|
|
20230719,154300,2476381100,56600,56600,56600,56600,0
|
|
20230719,154200,2476381100,56600,56600,56600,56600,697
|
|
20230719,154100,2476381100,56600,56600,56600,56600,0
|
|
20230719,154000,2476381100,56600,56600,56600,56600,0
|
|
20230719,153900,2476381100,56600,56600,56600,56600,0
|
|
20230719,153800,2476381100,56600,56600,56600,56600,0
|
|
20230719,153700,2476381100,56600,56600,56600,56600,0
|
|
20230719,153600,2476381100,56600,56600,56600,56600,0
|
|
20230719,153500,2476381100,56600,56600,56600,56600,0
|
|
20230719,153400,2476381100,56600,56600,56600,56600,0
|
|
20230719,153300,2476381100,56600,56600,56600,56600,0
|
|
20230719,153200,2476381100,56600,56600,56600,56600,0
|
|
20230719,153100,2476381100,56600,56600,56600,56600,0
|
|
20230719,153000,2476381100,56600,56600,56600,56600,697
|
|
20230719,152900,2436930900,56900,56900,56900,56900,0
|
|
20230719,152800,2436930900,56900,56900,56900,56900,0
|
|
20230719,152700,2436930900,56900,56900,56900,56900,0
|
|
20230719,152600,2436930900,56900,56900,56900,56900,0
|
|
20230719,152500,2436930900,56900,56900,56900,56900,0
|
|
20230719,152400,2436930900,56900,56900,56900,56900,0
|
|
20230719,152300,2436930900,56900,56900,56900,56900,0
|
|
20230719,152200,2436930900,56900,56900,56900,56900,0
|
|
20230719,152100,2436930900,56900,56900,56900,56900,0
|
|
20230719,152000,2436930900,56900,56900,56900,56900,0
|
|
20230719,151900,2436930900,56900,56700,56900,56700,41
|
|
20230719,151800,2434602200,56600,56700,56700,56600,191
|
|
20230719,151700,2423773200,56900,56900,56900,56900,1
|
|
20230719,151600,2423716300,56900,56900,56900,56900,6
|
|
20230719,151500,2423374900,56900,56900,56900,56900,40
|
|
20230719,151400,2421098900,56900,56800,56900,56800,151
|
|
20230719,151300,2412514400,56700,56700,56700,56700,12
|
|
20230719,151200,2411834000,56700,56800,56800,56700,214
|
|
20230719,151100,2399691700,57000,57000,57000,57000,0
|
|
20230719,151000,2399691700,57000,56800,57000,56800,3
|
|
20230719,150900,2399521100,57000,56900,57000,56900,4
|
|
20230719,150800,2399293400,56900,56900,56900,56900,1
|
|
20230719,150700,2399236500,56900,56900,56900,56900,0
|
|
20230719,150600,2399236500,56900,56900,56900,56900,61
|
|
20230719,150500,2395765600,56900,56900,56900,56900,3
|
|
20230719,150400,2395594900,57000,56900,57000,56900,131
|
|
20230719,150300,2388140900,57000,56900,57000,56900,21
|
|
20230719,150200,2386945900,56800,56800,56800,56800,1
|
|
20230719,150100,2386889100,56900,56900,56900,56900,20
|
|
20230719,150000,2385751100,57000,57000,57000,57000,2
|
|
20230719,145900,2385637100,56800,56800,56800,56800,0
|
|
20230719,145800,2385637100,56800,56800,56800,56800,0
|
|
20230719,145700,2385637100,56800,56900,56900,56800,59
|
|
20230719,145600,2382285800,57000,56900,57000,56900,3
|
|
20230719,145500,2382115000,56700,56800,56800,56700,100
|
|
20230719,145400,2376442800,57000,57000,57000,57000,1
|
|
20230719,145300,2376385800,56900,56900,56900,56900,0
|
|
20230719,145200,2376385800,56900,56800,56900,56800,125
|
|
20230719,145100,2369277500,56800,56800,56800,56800,0
|
|
20230719,145000,2369277500,56800,56800,56800,56800,8
|
|
20230719,144900,2368823100,56800,56800,56800,56800,102
|
|
20230719,144800,2363029500,56900,56900,56900,56900,1
|
|
20230719,144700,2362972600,56800,56800,56800,56800,0
|
|
20230719,144600,2362972600,56800,56900,56900,56800,275
|
|
20230719,144500,2347352300,56900,56900,56900,56900,20
|
|
20230719,144400,2346214300,57000,57000,57000,57000,2
|
|
20230719,144300,2346100300,57000,57000,57000,57000,60
|
|
20230719,144200,2342680300,57000,57000,57000,57000,0
|
|
20230719,144100,2342680300,57000,57000,57000,57000,0
|
|
20230719,144000,2342680300,57000,57000,57000,57000,0
|
|
20230719,143900,2342680300,57000,57000,57000,57000,1
|
|
20230719,143800,2342623300,57000,57000,57000,57000,300
|
|
20230719,143700,2325523300,56900,56900,56900,56900,1
|
|
20230719,143600,2325466400,57100,57000,57100,57000,6
|
|
20230719,143500,2325124300,57000,57000,57000,56800,100
|
|
20230719,143400,2319425300,57000,57000,57000,57000,5
|
|
20230719,143300,2319140300,56800,56800,56800,56800,104
|
|
20230719,143200,2313233100,57000,56900,57000,56800,200
|
|
20230719,143100,2301872600,57000,57000,57000,57000,5
|
|
20230719,143000,2301587600,57000,57000,57000,57000,16
|
|
20230719,142900,2300675600,57100,57100,57100,57100,1
|
|
20230719,142800,2300618500,57000,57000,57000,57000,28
|
|
20230719,142700,2299022500,57000,57000,57000,57000,0
|
|
20230719,142600,2299022500,57000,57000,57000,57000,3
|
|
20230719,142500,2298851500,57000,57000,57000,57000,80
|
|
20230719,142400,2294291500,57100,57100,57100,57100,0
|
|
20230719,142300,2294291500,57100,57000,57100,57000,2
|
|
20230719,142200,2294177400,56900,57000,57000,56900,74
|
|
20230719,142100,2289960100,57000,57000,57000,57000,33
|
|
20230719,142000,2288079100,57000,57000,57000,57000,50
|
|
20230719,141900,2285229100,56900,57000,57000,56900,60
|
|
20230719,141800,2281814900,56900,56800,56900,56800,32
|
|
20230719,141700,2279995100,56900,56900,56900,56900,0
|
|
20230719,141600,2279995100,56900,56900,56900,56900,0
|
|
20230719,141500,2279995100,56900,56900,56900,56900,1
|
|
20230719,141400,2279938200,56900,56900,56900,56900,6
|
|
20230719,141300,2279596800,56900,56900,56900,56900,22
|
|
20230719,141200,2278345000,56900,56900,56900,56900,4
|
|
20230719,141100,2278117400,56800,56800,56800,56800,602
|
|
20230719,141000,2243923800,56700,56700,56700,56700,1
|
|
20230719,140900,2243867100,56800,56800,56800,56800,5
|
|
20230719,140800,2243583100,56800,56800,56800,56800,28
|
|
20230719,140700,2241992700,56700,56700,56700,56700,4
|
|
20230719,140600,2241765900,56700,56700,56700,56700,0
|
|
20230719,140500,2241765900,56700,56700,56700,56700,0
|
|
20230719,140400,2241765900,56700,56700,56700,56700,23
|
|
20230719,140300,2240461800,56700,56700,56700,56700,0
|
|
20230719,140200,2240461800,56700,56700,56700,56700,143
|
|
20230719,140100,2232353700,56700,56700,56700,56700,8
|
|
20230719,140000,2231900100,56700,56700,56700,56700,0
|
|
20230719,135900,2231900100,56700,56700,56700,56700,1
|
|
20230719,135800,2231843400,56700,56700,56700,56700,0
|
|
20230719,135700,2231843400,56700,56700,56700,56700,50
|
|
20230719,135600,2229008400,56800,56800,56800,56800,0
|
|
20230719,135500,2229008400,56800,56700,56800,56700,6
|
|
20230719,135400,2228667800,56700,56700,56700,56700,2
|
|
20230719,135300,2228554400,56700,56700,56700,56700,0
|
|
20230719,135200,2228554400,56700,56800,56800,56700,15
|
|
20230719,135100,2227703300,56800,56800,56800,56800,4
|
|
20230719,135000,2227476100,56800,56800,56800,56800,34
|
|
20230719,134900,2225544900,56700,56700,56700,56700,11
|
|
20230719,134800,2224921200,56700,56700,56700,56700,1
|
|
20230719,134700,2224864500,56700,56700,56700,56700,11
|
|
20230719,134600,2224240800,56700,56700,56700,56700,70
|
|
20230719,134500,2220271800,56700,56700,56700,56700,147
|
|
20230719,134400,2211936900,56700,56700,56700,56700,336
|
|
20230719,134300,2192885700,56700,56700,56700,56700,89
|
|
20230719,134200,2187839400,56700,56700,56700,56700,0
|
|
20230719,134100,2187839400,56700,56700,56700,56700,0
|
|
20230719,134000,2187839400,56700,56700,56700,56700,0
|
|
20230719,133900,2187839400,56700,56700,56700,56700,0
|
|
20230719,133800,2187839400,56700,56700,56700,56600,13
|
|
20230719,133700,2187103000,56500,56500,56500,56500,137
|
|
20230719,133600,2179362500,56500,56600,56600,56500,890
|
|
20230719,133500,2129072600,56600,56600,56600,56600,609
|
|
20230719,133400,2094603200,56700,56700,56700,56700,21
|
|
20230719,133300,2093412500,56700,56700,56700,56700,0
|
|
20230719,133200,2093412500,56700,56700,56700,56700,2
|
|
20230719,133100,2093299100,56600,56600,56600,56600,0
|
|
20230719,133000,2093299100,56600,56600,56600,56600,355
|
|
20230719,132900,2073206100,56600,56600,56600,56600,85
|
|
20230719,132800,2068395100,56600,56600,56600,56600,0
|
|
20230719,132700,2068395100,56600,56700,56700,56600,30
|
|
20230719,132600,2066696200,56800,56800,56800,56800,5
|
|
20230719,132500,2066412200,56700,56700,56700,56700,6
|
|
20230719,132400,2066072000,56700,56700,56700,56700,0
|
|
20230719,132300,2066072000,56700,56700,56700,56700,7
|
|
20230719,132200,2065675100,56700,56700,56700,56700,3
|
|
20230719,132100,2065505000,56800,56800,56800,56800,0
|
|
20230719,132000,2065505000,56800,56800,56800,56800,1
|
|
20230719,131900,2065448200,56800,56700,56800,56700,5
|
|
20230719,131800,2065164600,56800,56800,56800,56800,1
|
|
20230719,131700,2065107800,56700,56700,56700,56700,135
|
|
20230719,131600,2057453300,56700,56700,56700,56700,126
|
|
20230719,131500,2050309100,56700,56700,56700,56700,40
|
|
20230719,131400,2048041100,56700,56600,56700,56600,108
|
|
20230719,131300,2041927500,56600,56600,56600,56600,0
|
|
20230719,131200,2041927500,56600,56600,56600,56600,0
|
|
20230719,131100,2041927500,56600,56700,56700,56600,6
|
|
20230719,131000,2041587400,56700,56700,56700,56700,5
|
|
20230719,130900,2041303900,56700,56700,56700,56700,187
|
|
20230719,130800,2030701000,56600,56600,56600,56600,10
|
|
20230719,130700,2030135000,56600,56600,56600,56600,191
|
|
20230719,130600,2019324400,56700,56700,56700,56700,0
|
|
20230719,130500,2019324400,56700,56700,56700,56700,12
|
|
20230719,130400,2018644000,56700,56700,56700,56700,338
|
|
20230719,130300,1999479400,56800,56800,56800,56800,0
|
|
20230719,130200,1999479400,56800,56800,56800,56800,2
|
|
20230719,130100,1999365800,56800,56800,56800,56800,0
|
|
20230719,130000,1999365800,56800,56800,56800,56800,0
|
|
20230719,125900,1999365800,56800,56800,56800,56800,10
|
|
20230719,125800,1998797800,56800,56800,56800,56800,12
|
|
20230719,125700,1998116200,56800,56800,56800,56800,1
|
|
20230719,125600,1998059400,56800,56800,56800,56800,1
|
|
20230719,125500,1998002600,56700,56700,56700,56700,103
|
|
20230719,125400,1992162500,56700,56700,56700,56700,0
|
|
20230719,125300,1992162500,56700,56700,56700,56700,20
|
|
20230719,125200,1991028500,56700,56700,56700,56700,0
|
|
20230719,125100,1991028500,56700,56700,56700,56700,9
|
|
20230719,125000,1990518200,56700,56700,56700,56700,11
|
|
20230719,124900,1989894500,56600,56700,56700,56600,4
|
|
20230719,124800,1989668000,56700,56800,56800,56700,28
|
|
20230719,124700,1988079800,56700,56700,56700,56700,3
|
|
20230719,124600,1987909700,56700,56700,56700,56700,0
|
|
20230719,124500,1987909700,56700,56700,56700,56700,0
|
|
20230719,124400,1987909700,56700,56700,56700,56700,0
|
|
20230719,124300,1987909700,56700,56700,56700,56700,1
|
|
20230719,124200,1987853000,56600,56700,56700,56600,252
|
|
20230719,124100,1973584500,56700,56700,56700,56700,0
|
|
20230719,124000,1973584500,56700,56700,56700,56700,0
|
|
20230719,123900,1973584500,56700,56700,56700,56700,4
|
|
20230719,123800,1973357700,56700,56700,56700,56700,1
|
|
20230719,123700,1973301000,56700,56700,56700,56700,129
|
|
20230719,123600,1965986700,56700,56700,56700,56700,39
|
|
20230719,123500,1963775400,56600,56600,56600,56600,132
|
|
20230719,123400,1956304200,56600,56600,56600,56600,7
|
|
20230719,123300,1955908000,56600,56600,56600,56600,9
|
|
20230719,123200,1955398600,56600,56600,56600,56600,4
|
|
20230719,123100,1955172200,56600,56700,56700,56600,4
|
|
20230719,123000,1954945500,56600,56600,56600,56600,1
|
|
20230719,122900,1954888900,56700,56700,56700,56700,2
|
|
20230719,122800,1954775500,56700,56700,56700,56600,31
|
|
20230719,122700,1953018700,56600,56700,56700,56600,145
|
|
20230719,122600,1944802200,56700,56700,56700,56700,31
|
|
20230719,122500,1943044500,56700,56700,56700,56700,0
|
|
20230719,122400,1943044500,56700,56700,56700,56700,44
|
|
20230719,122300,1940549700,56700,56700,56700,56700,6
|
|
20230719,122200,1940209500,56600,56600,56600,56600,32
|
|
20230719,122100,1938398300,56600,56600,56600,56600,0
|
|
20230719,122000,1938398300,56600,56700,56700,56600,387
|
|
20230719,121900,1916468700,56700,56700,56700,56700,4
|
|
20230719,121800,1916241900,56600,56600,56600,56600,2
|
|
20230719,121700,1916128700,56600,56600,56700,56600,49
|
|
20230719,121600,1913352500,56700,56700,56700,56700,75
|
|
20230719,121500,1909100000,56700,56600,56700,56600,14
|
|
20230719,121400,1908307200,56700,56700,56700,56700,218
|
|
20230719,121300,1895946600,56700,56700,56700,56700,0
|
|
20230719,121200,1895946600,56700,56700,56700,56700,0
|
|
20230719,121100,1895946600,56700,56700,56700,56700,34
|
|
20230719,121000,1894018800,56700,56700,56700,56700,104
|
|
20230719,120900,1888122000,56700,56700,56700,56700,0
|
|
20230719,120800,1888122000,56700,56700,56700,56700,45
|
|
20230719,120700,1885570500,56700,56700,56700,56700,0
|
|
20230719,120600,1885570500,56700,56700,56700,56700,0
|
|
20230719,120500,1885570500,56700,56700,56700,56700,59
|
|
20230719,120400,1882225200,56700,56700,56700,56700,44
|
|
20230719,120300,1879730400,56700,56600,56700,56600,289
|
|
20230719,120200,1863372900,56600,56600,56600,56600,18
|
|
20230719,120100,1862354100,56700,56700,56700,56700,0
|
|
20230719,120000,1862354100,56700,56600,56700,56600,52
|
|
20230719,115900,1859409900,56600,56600,56600,56600,6
|
|
20230719,115800,1859070300,56600,56600,56600,56600,510
|
|
20230719,115700,1830204300,56600,56600,56600,56600,2
|
|
20230719,115600,1830091100,56600,56700,56700,56600,332
|
|
20230719,115500,1811299800,56700,56700,56700,56700,123
|
|
20230719,115400,1804325700,56600,56600,56600,56600,0
|
|
20230719,115300,1804325700,56600,56600,56600,56600,10
|
|
20230719,115200,1803759700,56700,56600,56700,56600,84
|
|
20230719,115100,1799003900,56700,56600,56700,56600,98
|
|
20230719,115000,1793455300,56600,56600,56600,56600,25
|
|
20230719,114900,1792040300,56600,56500,56600,56500,122
|
|
20230719,114800,1785147100,56500,56600,56600,56500,149
|
|
20230719,114700,1776728400,56600,56600,56600,56600,6
|
|
20230719,114600,1776388800,56600,56600,56600,56600,22
|
|
20230719,114500,1775143600,56600,56600,56600,56600,209
|
|
20230719,114400,1763314200,56700,56800,56800,56700,69
|
|
20230719,114300,1759401500,56700,56700,56800,56700,60
|
|
20230719,114200,1755999100,56700,56800,56800,56700,61
|
|
20230719,114100,1752539900,56800,56800,56800,56800,1
|
|
20230719,114000,1752483100,56800,56800,56800,56800,11
|
|
20230719,113900,1751858300,56800,56800,56800,56800,0
|
|
20230719,113800,1751858300,56800,56800,56800,56800,1
|
|
20230719,113700,1751801500,56700,56600,56700,56600,80
|
|
20230719,113600,1747270300,56800,56700,56800,56700,157
|
|
20230719,113500,1738368300,56700,56700,56700,56700,11
|
|
20230719,113400,1737744600,56700,56600,56700,56600,27
|
|
20230719,113300,1736215700,56700,56600,56700,56600,14
|
|
20230719,113200,1735423200,56600,56600,56700,56600,113
|
|
20230719,113100,1729026900,56700,56700,56800,56600,344
|
|
20230719,113000,1709525200,56700,56700,56700,56700,68
|
|
20230719,112900,1705669600,56600,56700,56700,56600,102
|
|
20230719,112800,1699886300,56700,56700,56700,56700,25
|
|
20230719,112700,1698468800,56700,56700,56700,56700,69
|
|
20230719,112600,1694556500,56700,56700,56700,56700,6
|
|
20230719,112500,1694216300,56800,56800,56800,56700,65
|
|
20230719,112400,1690525300,56600,56600,56600,56600,10
|
|
20230719,112300,1689959300,56600,56500,56600,56500,343
|
|
20230719,112200,1670562800,56600,56600,56600,56500,68
|
|
20230719,112100,1666714200,56600,56600,56600,56600,27
|
|
20230719,112000,1665186000,56500,56800,56800,56500,2027
|
|
20230719,111900,1550349200,56900,56900,56900,56900,14
|
|
20230719,111800,1549552600,57000,57100,57100,57000,31
|
|
20230719,111700,1547785500,57100,56900,57100,56900,17
|
|
20230719,111600,1546818000,56900,56900,56900,56900,2
|
|
20230719,111500,1546704200,56900,56900,56900,56900,1
|
|
20230719,111400,1546647300,56900,56900,56900,56900,25
|
|
20230719,111300,1545224800,56800,56800,56800,56800,0
|
|
20230719,111200,1545224800,56800,57000,57000,56800,1488
|
|
20230719,111100,1460597400,57000,57000,57000,57000,0
|
|
20230719,111000,1460597400,57000,57000,57000,57000,101
|
|
20230719,110900,1454840400,57000,57000,57000,57000,90
|
|
20230719,110800,1449710400,57000,57000,57000,57000,0
|
|
20230719,110700,1449710400,57000,57000,57000,57000,334
|
|
20230719,110600,1430672400,57100,57100,57100,57100,26
|
|
20230719,110500,1429187800,57000,57000,57000,57000,0
|
|
20230719,110400,1429187800,57000,57000,57000,57000,781
|
|
20230719,110300,1384670800,56800,56900,56900,56800,52
|
|
20230719,110200,1381716200,56900,56900,56900,56900,25
|
|
20230719,110100,1380293700,56900,56900,56900,56900,485
|
|
20230719,110000,1352697200,57000,57000,57000,57000,55
|
|
20230719,105900,1349562200,57000,57100,57100,57000,25
|
|
20230719,105800,1348137100,57100,57100,57100,57100,0
|
|
20230719,105700,1348137100,57100,57100,57100,57100,1
|
|
20230719,105600,1348080000,56900,56900,56900,56900,0
|
|
20230719,105500,1348080000,56900,57100,57100,56900,300
|
|
20230719,105400,1330988700,57100,57100,57100,57100,118
|
|
20230719,105300,1324250900,57000,57000,57000,57000,59
|
|
20230719,105200,1320887900,57000,56900,57000,56900,5
|
|
20230719,105100,1320603000,57000,57000,57000,57000,180
|
|
20230719,105000,1310343000,56900,56900,56900,56900,22
|
|
20230719,104900,1309091200,56900,56900,56900,56900,0
|
|
20230719,104800,1309091200,56900,56900,56900,56900,140
|
|
20230719,104700,1301125200,56900,56900,56900,56900,24
|
|
20230719,104600,1299759600,56900,56900,56900,56900,26
|
|
20230719,104500,1298280200,56900,56900,56900,56900,153
|
|
20230719,104400,1289574500,56900,56900,56900,56900,100
|
|
20230719,104300,1283884500,56900,56900,57000,56900,267
|
|
20230719,104200,1268681600,56900,56900,56900,56900,80
|
|
20230719,104100,1264129600,57000,57000,57000,57000,61
|
|
20230719,104000,1260652600,57000,56900,57000,56900,176
|
|
20230719,103900,1250622200,56900,56900,56900,56900,264
|
|
20230719,103800,1235600600,57000,57000,57000,57000,3
|
|
20230719,103700,1235429600,56900,56900,56900,56900,3
|
|
20230719,103600,1235258900,56900,56900,56900,56900,2
|
|
20230719,103500,1235145100,56900,57000,57100,56900,119
|
|
20230719,103400,1228363600,57000,57000,57000,57000,1
|
|
20230719,103300,1228306600,57000,57000,57000,57000,0
|
|
20230719,103200,1228306600,57000,57000,57000,57000,10
|
|
20230719,103100,1227736600,57000,57000,57000,57000,74
|
|
20230719,103000,1223518600,57000,57000,57000,57000,0
|
|
20230719,102900,1223518600,57000,57000,57200,57000,47
|
|
20230719,102800,1220839400,57000,57000,57000,57000,0
|
|
20230719,102700,1220839400,57000,57100,57100,57000,79
|
|
20230719,102600,1216331400,57100,57100,57100,57100,0
|
|
20230719,102500,1216331400,57100,57000,57100,57000,140
|
|
20230719,102400,1208338400,57000,57000,57000,57000,10
|
|
20230719,102300,1207768400,57000,57000,57000,57000,16
|
|
20230719,102200,1206856400,57000,57000,57000,57000,5
|
|
20230719,102100,1206571400,57100,57000,57100,57000,51
|
|
20230719,102000,1203664300,57100,57100,57100,57100,0
|
|
20230719,101900,1203664300,57100,57000,57100,57000,32
|
|
20230719,101800,1201838800,57000,57000,57000,56900,286
|
|
20230719,101700,1185550000,57000,57000,57000,56900,118
|
|
20230719,101600,1178831400,56900,56900,56900,56900,2
|
|
20230719,101500,1178717600,56900,56900,56900,56900,97
|
|
20230719,101400,1173198300,56900,56900,56900,56800,161
|
|
20230719,101300,1164048200,56900,56800,56900,56800,104
|
|
20230719,101200,1158137700,56800,56800,56800,56800,2
|
|
20230719,101100,1158024100,56900,56900,56900,56900,0
|
|
20230719,101000,1158024100,56900,56900,56900,56900,35
|
|
20230719,100900,1156032600,56800,56800,56800,56800,661
|
|
20230719,100800,1118487800,56800,56800,56900,56800,493
|
|
20230719,100700,1090468300,56800,56900,56900,56800,289
|
|
20230719,100600,1074049700,56800,56900,56900,56800,600
|
|
20230719,100500,1039942100,56900,57200,57200,56900,1213
|
|
20230719,100400,970736000,57200,57200,57200,57200,246
|
|
20230719,100300,956664800,57200,57200,57200,57200,0
|
|
20230719,100200,956664800,57200,57200,57300,57200,300
|
|
20230719,100100,939498800,57200,57200,57200,57200,205
|
|
20230719,100000,927772800,57300,57400,57400,57200,233
|
|
20230719,095900,914440600,57400,57300,57400,57300,4
|
|
20230719,095800,914211200,57400,57400,57400,57400,5
|
|
20230719,095700,913924200,57300,57200,57300,57200,136
|
|
20230719,095600,906142700,57200,57300,57300,57200,26
|
|
20230719,095500,904653800,57300,57300,57400,57300,93
|
|
20230719,095400,899324300,57300,57300,57300,57300,60
|
|
20230719,095300,895886300,57300,57300,57300,57300,18
|
|
20230719,095200,894854900,57100,57200,57200,57000,1625
|
|
20230719,095100,802173200,57100,57300,57400,57100,2009
|
|
20230719,095000,687335300,57400,57400,57400,57300,25
|
|
20230719,094900,685900800,57500,57500,57600,57300,537
|
|
20230719,094800,655070300,57600,57600,57600,57600,8
|
|
20230719,094700,654609500,57600,57500,57600,57500,116
|
|
20230719,094600,647938900,57500,57400,57500,57400,53
|
|
20230719,094500,644895600,57600,57600,57600,57400,1792
|
|
20230719,094400,541773900,57600,57600,57600,57600,109
|
|
20230719,094300,535495500,57800,57800,57800,57800,0
|
|
20230719,094200,535495500,57800,57800,57800,57800,1
|
|
20230719,094100,535437700,57600,57500,57600,57500,37
|
|
20230719,094000,533310100,57500,57600,57600,57500,460
|
|
20230719,093900,506854500,57700,57700,57700,57700,10
|
|
20230719,093800,506277500,57600,57800,57800,57600,58
|
|
20230719,093700,502936500,57500,57500,57800,57500,256
|
|
20230719,093600,488202700,57500,57600,57600,57500,180
|
|
20230719,093500,477851900,57500,57700,58000,57500,1001
|
|
20230719,093400,420211000,57700,57800,57800,57700,22
|
|
20230719,093300,418940700,57800,57700,57800,57700,104
|
|
20230719,093200,412934900,57800,57800,57800,57800,213
|
|
20230719,093100,400623500,57800,57800,57800,57800,121
|
|
20230719,093000,393629700,57700,58000,58000,57700,21
|
|
20230719,092900,392417700,58000,57900,58000,57800,58
|
|
20230719,092800,389064200,58000,58000,58000,58000,1
|
|
20230719,092700,389006200,57800,57800,57800,57700,40
|
|
20230719,092600,386695600,57800,57700,57900,57700,103
|
|
20230719,092500,380743200,57900,57900,57900,57900,0
|
|
20230719,092400,380743200,57900,57700,57900,57700,83
|
|
20230719,092300,375953900,57600,57600,57700,57600,148
|
|
20230719,092200,367427400,57600,57700,57700,57600,150
|
|
20230719,092100,358783000,57700,57900,57900,57700,742
|
|
20230719,092000,315915500,57900,57900,57900,57900,10
|
|
20230719,091900,315336500,58000,58200,58200,58000,69
|
|
20230719,091800,311333600,58000,58200,58200,58000,312
|
|
20230719,091700,293235300,58200,58000,58200,58000,94
|
|
20230719,091600,287781500,58000,58100,58200,57900,53
|
|
20230719,091500,284710500,58200,58200,58200,58200,1
|
|
20230719,091400,284652300,58200,58200,58200,58200,0
|
|
20230719,091300,284652300,58200,57900,58400,57900,199
|
|
20230719,091200,273078900,57900,57800,57900,57800,498
|
|
20230719,091100,244285300,57700,57800,57800,57700,248
|
|
20230719,091000,229974100,57800,57700,57800,57700,388
|
|
20230719,090900,207564600,57700,57600,57700,57600,156
|
|
20230719,090800,198563600,57700,58000,58100,57200,1267
|
|
20230719,090700,125453500,58000,58300,58300,58000,591
|
|
20230719,090600,91132200,58200,58200,58200,58200,4
|
|
20230719,090500,90899400,58200,58200,58200,58200,12
|
|
20230719,090400,90201000,58400,58600,58600,58400,549
|
|
20230719,090300,58056200,58700,59000,59000,58700,16
|
|
20230719,090200,57116400,59000,58900,59000,58900,6
|
|
20230719,090100,56762500,58900,58600,58900,58600,35
|
|
20230719,090000,54705800,58600,59200,59200,58300,931
|