584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184100,1078508900,57000,57000,57000,57000,264
|
|
20230720,184000,1078508900,57000,57000,57000,57000,0
|
|
20230720,183900,1078508900,57000,57000,57000,57000,0
|
|
20230720,183800,1078508900,57000,57000,57000,57000,0
|
|
20230720,183700,1078508900,57000,57000,57000,57000,0
|
|
20230720,183600,1078508900,57000,57000,57000,57000,0
|
|
20230720,183500,1078508900,57000,57000,57000,57000,0
|
|
20230720,183400,1078508900,57000,57000,57000,57000,0
|
|
20230720,183300,1078508900,57000,57000,57000,57000,0
|
|
20230720,183200,1078508900,57000,57000,57000,57000,0
|
|
20230720,183100,1078508900,57000,57000,57000,57000,0
|
|
20230720,183000,1078508900,57000,57000,57000,57000,0
|
|
20230720,182900,1078508900,57000,57000,57000,57000,0
|
|
20230720,182800,1078508900,57000,57000,57000,57000,0
|
|
20230720,182700,1078508900,57000,57000,57000,57000,0
|
|
20230720,182600,1078508900,57000,57000,57000,57000,0
|
|
20230720,182500,1078508900,57000,57000,57000,57000,0
|
|
20230720,182400,1078508900,57000,57000,57000,57000,0
|
|
20230720,182300,1078508900,57000,57000,57000,57000,0
|
|
20230720,182200,1078508900,57000,57000,57000,57000,0
|
|
20230720,182100,1078508900,57000,57000,57000,57000,0
|
|
20230720,182000,1078508900,57000,57000,57000,57000,0
|
|
20230720,181900,1078508900,57000,57000,57000,57000,0
|
|
20230720,181800,1078508900,57000,57000,57000,57000,0
|
|
20230720,181700,1078508900,57000,57000,57000,57000,0
|
|
20230720,181600,1078508900,57000,57000,57000,57000,0
|
|
20230720,181500,1078508900,57000,57000,57000,57000,0
|
|
20230720,181400,1078508900,57000,57000,57000,57000,0
|
|
20230720,181300,1078508900,57000,57000,57000,57000,0
|
|
20230720,181200,1078508900,57000,57000,57000,57000,0
|
|
20230720,181100,1078508900,57000,57000,57000,57000,264
|
|
20230720,181000,1078508900,57000,57000,57000,57000,0
|
|
20230720,180900,1078508900,57000,57000,57000,57000,0
|
|
20230720,180800,1078508900,57000,57000,57000,57000,0
|
|
20230720,180700,1078508900,57000,57000,57000,57000,0
|
|
20230720,180600,1078508900,57000,57000,57000,57000,0
|
|
20230720,180500,1078508900,57000,57000,57000,57000,0
|
|
20230720,180400,1078508900,57000,57000,57000,57000,0
|
|
20230720,180300,1078508900,57000,57000,57000,57000,0
|
|
20230720,180200,1078508900,57000,57000,57000,57000,0
|
|
20230720,180100,1078508900,57000,57000,57000,57000,0
|
|
20230720,180000,1078508900,57000,57000,57000,57000,0
|
|
20230720,175900,1078508900,57000,57000,57000,57000,0
|
|
20230720,175800,1078508900,57000,57000,57000,57000,0
|
|
20230720,175700,1078508900,57000,57000,57000,57000,0
|
|
20230720,175600,1078508900,57000,57000,57000,57000,0
|
|
20230720,175500,1078508900,57000,57000,57000,57000,0
|
|
20230720,175400,1078508900,57000,57000,57000,57000,0
|
|
20230720,175300,1078508900,57000,57000,57000,57000,0
|
|
20230720,175200,1078508900,57000,57000,57000,57000,0
|
|
20230720,175100,1078508900,57000,57000,57000,57000,0
|
|
20230720,175000,1078508900,57000,57000,57000,57000,0
|
|
20230720,174900,1078508900,57000,57000,57000,57000,0
|
|
20230720,174800,1078508900,57000,57000,57000,57000,0
|
|
20230720,174700,1078508900,57000,57000,57000,57000,0
|
|
20230720,174600,1078508900,57000,57000,57000,57000,0
|
|
20230720,174500,1078508900,57000,57000,57000,57000,0
|
|
20230720,174400,1078508900,57000,57000,57000,57000,0
|
|
20230720,174300,1078508900,57000,57000,57000,57000,0
|
|
20230720,174200,1078508900,57000,57000,57000,57000,0
|
|
20230720,174100,1078508900,57000,57000,57000,57000,264
|
|
20230720,174000,1078508900,57000,57000,57000,57000,0
|
|
20230720,173900,1078508900,57000,57000,57000,57000,0
|
|
20230720,173800,1078508900,57000,57000,57000,57000,0
|
|
20230720,173700,1078508900,57000,57000,57000,57000,0
|
|
20230720,173600,1078508900,57000,57000,57000,57000,0
|
|
20230720,173500,1078508900,57000,57000,57000,57000,0
|
|
20230720,173400,1078508900,57000,57000,57000,57000,0
|
|
20230720,173300,1078508900,57000,57000,57000,57000,0
|
|
20230720,173200,1078508900,57000,57000,57000,57000,0
|
|
20230720,173100,1078508900,57000,57000,57000,57000,0
|
|
20230720,173000,1078508900,57000,57000,57000,57000,0
|
|
20230720,172900,1078508900,57000,57000,57000,57000,0
|
|
20230720,172800,1078508900,57000,57000,57000,57000,0
|
|
20230720,172700,1078508900,57000,57000,57000,57000,0
|
|
20230720,172600,1078508900,57000,57000,57000,57000,0
|
|
20230720,172500,1078508900,57000,57000,57000,57000,0
|
|
20230720,172400,1078508900,57000,57000,57000,57000,0
|
|
20230720,172300,1078508900,57000,57000,57000,57000,0
|
|
20230720,172200,1078508900,57000,57000,57000,57000,0
|
|
20230720,172100,1078508900,57000,57000,57000,57000,0
|
|
20230720,172000,1078508900,57000,57000,57000,57000,0
|
|
20230720,171900,1078508900,57000,57000,57000,57000,0
|
|
20230720,171800,1078508900,57000,57000,57000,57000,0
|
|
20230720,171700,1078508900,57000,57000,57000,57000,0
|
|
20230720,171600,1078508900,57000,57000,57000,57000,0
|
|
20230720,171500,1078508900,57000,57000,57000,57000,0
|
|
20230720,171400,1078508900,57000,57000,57000,57000,0
|
|
20230720,171300,1078508900,57000,57000,57000,57000,0
|
|
20230720,171200,1078508900,57000,57000,57000,57000,0
|
|
20230720,171100,1078508900,57000,57000,57000,57000,264
|
|
20230720,171000,1078508900,57000,57000,57000,57000,0
|
|
20230720,170900,1078508900,57000,57000,57000,57000,0
|
|
20230720,170800,1078508900,57000,57000,57000,57000,0
|
|
20230720,170700,1078508900,57000,57000,57000,57000,0
|
|
20230720,170600,1078508900,57000,57000,57000,57000,0
|
|
20230720,170500,1078508900,57000,57000,57000,57000,0
|
|
20230720,170400,1078508900,57000,57000,57000,57000,0
|
|
20230720,170300,1078508900,57000,57000,57000,57000,0
|
|
20230720,170200,1078508900,57000,57000,57000,57000,0
|
|
20230720,170100,1078508900,57000,57000,57000,57000,0
|
|
20230720,170000,1078508900,57000,57000,57000,57000,0
|
|
20230720,165900,1078508900,57000,57000,57000,57000,0
|
|
20230720,165800,1078508900,57000,57000,57000,57000,0
|
|
20230720,165700,1078508900,57000,57000,57000,57000,0
|
|
20230720,165600,1078508900,57000,57000,57000,57000,0
|
|
20230720,165500,1078508900,57000,57000,57000,57000,0
|
|
20230720,165400,1078508900,57000,57000,57000,57000,0
|
|
20230720,165300,1078508900,57000,57000,57000,57000,0
|
|
20230720,165200,1078508900,57000,57000,57000,57000,0
|
|
20230720,165100,1078508900,57000,57000,57000,57000,0
|
|
20230720,165000,1078508900,57000,57000,57000,57000,0
|
|
20230720,164900,1078508900,57000,57000,57000,57000,0
|
|
20230720,164800,1078508900,57000,57000,57000,57000,0
|
|
20230720,164700,1078508900,57000,57000,57000,57000,0
|
|
20230720,164600,1078508900,57000,57000,57000,57000,0
|
|
20230720,164500,1078508900,57000,57000,57000,57000,0
|
|
20230720,164400,1078508900,57000,57000,57000,57000,0
|
|
20230720,164300,1078508900,57000,57000,57000,57000,0
|
|
20230720,164200,1078508900,57000,57000,57000,57000,0
|
|
20230720,164100,1078508900,57000,57000,57000,57000,264
|
|
20230720,164000,1078508900,57000,57000,57000,57000,0
|
|
20230720,163900,1078508900,57000,57000,57000,57000,0
|
|
20230720,163800,1078508900,57000,57000,57000,57000,0
|
|
20230720,163700,1078508900,57000,57000,57000,57000,0
|
|
20230720,163600,1078508900,57000,57000,57000,57000,0
|
|
20230720,163500,1078508900,57000,57000,57000,57000,0
|
|
20230720,163400,1078508900,57000,57000,57000,57000,0
|
|
20230720,163300,1078508900,57000,57000,57000,57000,0
|
|
20230720,163200,1078508900,57000,57000,57000,57000,0
|
|
20230720,163100,1078508900,57000,57000,57000,57000,0
|
|
20230720,163000,1078508900,57000,57000,57000,57000,0
|
|
20230720,162900,1078508900,57000,57000,57000,57000,0
|
|
20230720,162800,1078508900,57000,57000,57000,57000,0
|
|
20230720,162700,1078508900,57000,57000,57000,57000,0
|
|
20230720,162600,1078508900,57000,57000,57000,57000,0
|
|
20230720,162500,1078508900,57000,57000,57000,57000,0
|
|
20230720,162400,1078508900,57000,57000,57000,57000,0
|
|
20230720,162300,1078508900,57000,57000,57000,57000,0
|
|
20230720,162200,1078508900,57000,57000,57000,57000,0
|
|
20230720,162100,1078508900,57000,57000,57000,57000,0
|
|
20230720,162000,1078508900,57000,57000,57000,57000,0
|
|
20230720,161900,1078508900,57000,57000,57000,57000,0
|
|
20230720,161800,1078508900,57000,57000,57000,57000,0
|
|
20230720,161700,1078508900,57000,57000,57000,57000,0
|
|
20230720,161600,1078508900,57000,57000,57000,57000,0
|
|
20230720,161500,1078508900,57000,57000,57000,57000,0
|
|
20230720,161400,1078508900,57000,57000,57000,57000,0
|
|
20230720,161300,1078508900,57000,57000,57000,57000,0
|
|
20230720,161200,1078508900,57000,57000,57000,57000,0
|
|
20230720,161100,1078508900,57000,57000,57000,57000,264
|
|
20230720,161000,1078508900,57000,57000,57000,57000,0
|
|
20230720,160900,1078508900,57000,57000,57000,57000,0
|
|
20230720,160800,1078508900,57000,57000,57000,57000,0
|
|
20230720,160700,1078508900,57000,57000,57000,57000,0
|
|
20230720,160600,1078508900,57000,57000,57000,57000,0
|
|
20230720,160500,1078508900,57000,57000,57000,57000,0
|
|
20230720,160400,1078508900,57000,57000,57000,57000,0
|
|
20230720,160300,1078508900,57000,57000,57000,57000,0
|
|
20230720,160200,1078508900,57000,57000,57000,57000,0
|
|
20230720,160100,1078508900,57000,57000,57000,57000,0
|
|
20230720,160000,1078508900,57000,57000,57000,57000,0
|
|
20230720,155900,1078508900,57000,57000,57000,57000,0
|
|
20230720,155800,1078508900,57000,57000,57000,57000,0
|
|
20230720,155700,1078508900,57000,57000,57000,57000,0
|
|
20230720,155600,1078508900,57000,57000,57000,57000,0
|
|
20230720,155500,1078508900,57000,57000,57000,57000,0
|
|
20230720,155400,1078508900,57000,57000,57000,57000,0
|
|
20230720,155300,1078508900,57000,57000,57000,57000,0
|
|
20230720,155200,1078508900,57000,57000,57000,57000,0
|
|
20230720,155100,1078508900,57000,57000,57000,57000,0
|
|
20230720,155000,1078508900,57000,57000,57000,57000,0
|
|
20230720,154900,1078508900,57000,57000,57000,57000,0
|
|
20230720,154800,1078508900,57000,57000,57000,57000,0
|
|
20230720,154700,1078508900,57000,57000,57000,57000,0
|
|
20230720,154600,1078508900,57000,57000,57000,57000,0
|
|
20230720,154500,1078508900,57000,57000,57000,57000,0
|
|
20230720,154400,1078508900,57000,57000,57000,57000,0
|
|
20230720,154300,1078508900,57000,57000,57000,57000,0
|
|
20230720,154200,1078508900,57000,57000,57000,57000,0
|
|
20230720,154100,1078508900,57000,57000,57000,57000,264
|
|
20230720,154000,1078508900,57000,57000,57000,57000,0
|
|
20230720,153900,1078508900,57000,57000,57000,57000,0
|
|
20230720,153800,1078508900,57000,57000,57000,57000,0
|
|
20230720,153700,1078508900,57000,57000,57000,57000,0
|
|
20230720,153600,1078508900,57000,57000,57000,57000,0
|
|
20230720,153500,1078508900,57000,57000,57000,57000,0
|
|
20230720,153400,1078508900,57000,57000,57000,57000,0
|
|
20230720,153300,1078508900,57000,57000,57000,57000,0
|
|
20230720,153200,1078508900,57000,57000,57000,57000,0
|
|
20230720,153100,1078508900,57000,57000,57000,57000,0
|
|
20230720,153000,1078508900,57000,57000,57000,57000,264
|
|
20230720,152900,1063460900,57000,57000,57000,57000,0
|
|
20230720,152800,1063460900,57000,57000,57000,57000,0
|
|
20230720,152700,1063460900,57000,57000,57000,57000,0
|
|
20230720,152600,1063460900,57000,57000,57000,57000,0
|
|
20230720,152500,1063460900,57000,57000,57000,57000,0
|
|
20230720,152400,1063460900,57000,57000,57000,57000,0
|
|
20230720,152300,1063460900,57000,57000,57000,57000,0
|
|
20230720,152200,1063460900,57000,57000,57000,57000,0
|
|
20230720,152100,1063460900,57000,57000,57000,57000,0
|
|
20230720,152000,1063460900,57000,57000,57000,57000,0
|
|
20230720,151900,1063460900,57000,56700,57000,56600,103
|
|
20230720,151800,1057628700,57000,57000,57000,57000,0
|
|
20230720,151700,1057628700,57000,57000,57000,57000,20
|
|
20230720,151600,1056488700,56600,56800,56800,56600,135
|
|
20230720,151500,1048840300,56800,56800,56800,56800,220
|
|
20230720,151400,1036344300,56900,56900,56900,56900,10
|
|
20230720,151300,1035775300,56800,56900,56900,56800,20
|
|
20230720,151200,1034638400,56900,57100,57100,56900,55
|
|
20230720,151100,1031505900,57100,56900,57100,56900,153
|
|
20230720,151000,1022782800,56900,56900,56900,56900,9
|
|
20230720,150900,1022270700,57000,56900,57000,56900,84
|
|
20230720,150800,1017483000,57000,57000,57000,57000,0
|
|
20230720,150700,1017483000,57000,57000,57100,57000,59
|
|
20230720,150600,1014119100,57100,57100,57100,57100,0
|
|
20230720,150500,1014119100,57100,56900,57100,56900,38
|
|
20230720,150400,1011953200,56900,56900,56900,56900,26
|
|
20230720,150300,1010473800,56800,57100,57100,56800,81
|
|
20230720,150200,1005872700,57100,57100,57100,57100,0
|
|
20230720,150100,1005872700,57100,56900,57200,56800,881
|
|
20230720,150000,955598600,56800,56700,56800,56700,118
|
|
20230720,145900,948898400,56700,56600,56700,56600,101
|
|
20230720,145800,943171800,56600,56500,56600,56500,76
|
|
20230720,145700,938875800,56600,56600,56600,56600,0
|
|
20230720,145600,938875800,56600,56600,56600,56600,20
|
|
20230720,145500,937743800,56600,56700,56800,56600,73
|
|
20230720,145400,933600300,56700,56600,56700,56600,198
|
|
20230720,145300,922382700,56500,56400,56500,56400,870
|
|
20230720,145200,873299500,56300,56300,56300,56300,7
|
|
20230720,145100,872905400,56300,56300,56300,56300,2
|
|
20230720,145000,872792800,56200,56200,56200,56200,47
|
|
20230720,144900,870151400,56400,56400,56400,56400,0
|
|
20230720,144800,870151400,56400,56400,56400,56400,0
|
|
20230720,144700,870151400,56400,56400,56400,56400,0
|
|
20230720,144600,870151400,56400,56400,56400,56400,0
|
|
20230720,144500,870151400,56400,56400,56400,56400,1
|
|
20230720,144400,870095000,56200,56200,56200,56200,0
|
|
20230720,144300,870095000,56200,56200,56200,56200,4
|
|
20230720,144200,869870200,56300,56300,56300,56300,62
|
|
20230720,144100,866379600,56200,56200,56200,56200,30
|
|
20230720,144000,864693600,56200,56200,56200,56200,0
|
|
20230720,143900,864693600,56200,56200,56200,56100,25
|
|
20230720,143800,863288700,56200,56200,56200,56200,0
|
|
20230720,143700,863288700,56200,56200,56200,56200,8
|
|
20230720,143600,862839100,56200,56200,56200,56200,20
|
|
20230720,143500,861715100,56200,56200,56200,56200,30
|
|
20230720,143400,860029100,56200,56200,56200,56200,0
|
|
20230720,143300,860029100,56200,56200,56200,56200,0
|
|
20230720,143200,860029100,56200,56200,56200,56200,88
|
|
20230720,143100,855083500,56200,56200,56200,56200,32
|
|
20230720,143000,853285100,56300,56300,56300,56300,0
|
|
20230720,142900,853285100,56300,56300,56300,56300,0
|
|
20230720,142800,853285100,56300,56300,56300,56300,0
|
|
20230720,142700,853285100,56300,56300,56300,56300,0
|
|
20230720,142600,853285100,56300,56400,56400,56300,134
|
|
20230720,142500,845740800,56300,56300,56300,56300,1
|
|
20230720,142400,845684500,56300,56300,56300,56300,0
|
|
20230720,142300,845684500,56300,56400,56400,56300,21
|
|
20230720,142200,844502100,56200,56200,56200,56200,0
|
|
20230720,142100,844502100,56200,56200,56200,56200,0
|
|
20230720,142000,844502100,56200,56200,56200,56200,0
|
|
20230720,141900,844502100,56200,56200,56200,56200,0
|
|
20230720,141800,844502100,56200,56200,56200,56200,0
|
|
20230720,141700,844502100,56200,56200,56200,56200,0
|
|
20230720,141600,844502100,56200,56200,56200,56200,0
|
|
20230720,141500,844502100,56200,56200,56200,56200,0
|
|
20230720,141400,844502100,56200,56200,56200,56200,0
|
|
20230720,141300,844502100,56200,56200,56200,56200,0
|
|
20230720,141200,844502100,56200,56200,56200,56200,1
|
|
20230720,141100,844445900,56200,56200,56200,56200,0
|
|
20230720,141000,844445900,56200,56200,56200,56200,20
|
|
20230720,140900,843321900,56400,56400,56400,56400,0
|
|
20230720,140800,843321900,56400,56400,56400,56400,0
|
|
20230720,140700,843321900,56400,56400,56400,56400,0
|
|
20230720,140600,843321900,56400,56400,56400,56400,0
|
|
20230720,140500,843321900,56400,56400,56400,56400,0
|
|
20230720,140400,843321900,56400,56300,56400,56300,50
|
|
20230720,140300,840506100,56300,56300,56300,56300,0
|
|
20230720,140200,840506100,56300,56300,56300,56300,2
|
|
20230720,140100,840393500,56100,56100,56100,56100,0
|
|
20230720,140000,840393500,56100,56100,56100,56100,0
|
|
20230720,135900,840393500,56100,56100,56100,56100,30
|
|
20230720,135800,838710500,56100,56100,56100,56100,0
|
|
20230720,135700,838710500,56100,56100,56100,56100,0
|
|
20230720,135600,838710500,56100,56100,56100,56100,0
|
|
20230720,135500,838710500,56100,56100,56100,56100,147
|
|
20230720,135400,830463800,56100,56100,56100,56100,0
|
|
20230720,135300,830463800,56100,56100,56100,56100,0
|
|
20230720,135200,830463800,56100,56100,56100,56100,0
|
|
20230720,135100,830463800,56100,56100,56100,56100,0
|
|
20230720,135000,830463800,56100,56100,56100,56100,9
|
|
20230720,134900,829958900,56100,56100,56100,56100,9
|
|
20230720,134800,829454000,56000,56100,56100,56000,121
|
|
20230720,134700,822667100,56100,56100,56100,56100,0
|
|
20230720,134600,822667100,56100,56200,56200,56100,74
|
|
20230720,134500,818510100,56300,56300,56300,56300,0
|
|
20230720,134400,818510100,56300,56300,56300,56300,0
|
|
20230720,134300,818510100,56300,56300,56300,56300,79
|
|
20230720,134200,814062400,56300,56300,56300,56300,0
|
|
20230720,134100,814062400,56300,56300,56300,56300,0
|
|
20230720,134000,814062400,56300,56300,56300,56300,0
|
|
20230720,133900,814062400,56300,56300,56300,56300,17
|
|
20230720,133800,813105300,56400,56400,56400,56400,0
|
|
20230720,133700,813105300,56400,56400,56400,56400,37
|
|
20230720,133600,811018500,56400,56400,56400,56400,0
|
|
20230720,133500,811018500,56400,56400,56400,56400,0
|
|
20230720,133400,811018500,56400,56400,56400,56400,0
|
|
20230720,133300,811018500,56400,56400,56400,56400,0
|
|
20230720,133200,811018500,56400,56400,56400,56400,0
|
|
20230720,133100,811018500,56400,56200,56400,56200,4
|
|
20230720,133000,810793500,56200,56200,56200,56200,10
|
|
20230720,132900,810231500,56400,56400,56400,56400,0
|
|
20230720,132800,810231500,56400,56400,56400,56300,5
|
|
20230720,132700,809949700,56400,56300,56400,56300,9
|
|
20230720,132600,809442900,56300,56300,56300,56300,2
|
|
20230720,132500,809330300,56100,56100,56100,56100,0
|
|
20230720,132400,809330300,56100,56100,56100,56100,0
|
|
20230720,132300,809330300,56100,56100,56100,56100,0
|
|
20230720,132200,809330300,56100,56100,56100,56100,15
|
|
20230720,132100,808488800,56000,56200,56200,56000,235
|
|
20230720,132000,795311100,56100,56100,56100,56100,0
|
|
20230720,131900,795311100,56100,56100,56100,56100,10
|
|
20230720,131800,794750100,56200,56400,56400,56200,424
|
|
20230720,131700,770919300,56400,56300,56400,56300,79
|
|
20230720,131600,766469200,56400,56400,56400,56400,26
|
|
20230720,131500,765002800,56400,56400,56400,56400,0
|
|
20230720,131400,765002800,56400,56400,56400,56400,10
|
|
20230720,131300,764438800,56500,56500,56500,56500,84
|
|
20230720,131200,759692800,56500,56500,56500,56500,3
|
|
20230720,131100,759523300,56500,56500,56500,56500,79
|
|
20230720,131000,755059800,56500,56500,56500,56500,0
|
|
20230720,130900,755059800,56500,56500,56500,56500,57
|
|
20230720,130800,751839300,56600,56600,56600,56600,0
|
|
20230720,130700,751839300,56600,56600,56600,56600,0
|
|
20230720,130600,751839300,56600,56600,56600,56600,4
|
|
20230720,130500,751612900,56600,56600,56600,56600,1
|
|
20230720,130400,751556300,56600,56600,56600,56600,0
|
|
20230720,130300,751556300,56600,56600,56600,56600,0
|
|
20230720,130200,751556300,56600,56600,56600,56600,0
|
|
20230720,130100,751556300,56600,56600,56600,56600,0
|
|
20230720,130000,751556300,56600,56600,56600,56600,0
|
|
20230720,125900,751556300,56600,56600,56600,56600,0
|
|
20230720,125800,751556300,56600,56600,56600,56600,0
|
|
20230720,125700,751556300,56600,56600,56600,56600,1
|
|
20230720,125600,751499700,56700,56700,56700,56700,0
|
|
20230720,125500,751499700,56700,56700,56700,56700,0
|
|
20230720,125400,751499700,56700,56700,56700,56700,0
|
|
20230720,125300,751499700,56700,56700,56700,56700,0
|
|
20230720,125200,751499700,56700,56700,56700,56700,0
|
|
20230720,125100,751499700,56700,56700,56700,56700,0
|
|
20230720,125000,751499700,56700,56700,56700,56700,0
|
|
20230720,124900,751499700,56700,56700,56700,56700,0
|
|
20230720,124800,751499700,56700,56700,56700,56700,0
|
|
20230720,124700,751499700,56700,56700,56700,56700,1
|
|
20230720,124600,751443000,56300,56300,56300,56300,0
|
|
20230720,124500,751443000,56300,56600,56600,56300,62
|
|
20230720,124400,747945900,56700,56700,56700,56700,0
|
|
20230720,124300,747945900,56700,56600,56700,56600,2
|
|
20230720,124200,747832600,56600,56600,56600,56600,0
|
|
20230720,124100,747832600,56600,56600,56600,56600,64
|
|
20230720,124000,744210200,56600,56600,56600,56600,0
|
|
20230720,123900,744210200,56600,56600,56600,56600,5
|
|
20230720,123800,743927200,56600,56600,56700,56600,40
|
|
20230720,123700,741663000,56500,56500,56500,56500,5
|
|
20230720,123600,741380500,56800,56800,56800,56800,0
|
|
20230720,123500,741380500,56800,56800,56800,56800,0
|
|
20230720,123400,741380500,56800,56800,56800,56800,0
|
|
20230720,123300,741380500,56800,56800,56800,56800,0
|
|
20230720,123200,741380500,56800,56700,56800,56700,2
|
|
20230720,123100,741267000,56700,56700,56700,56700,1
|
|
20230720,123000,741210300,56800,56800,56800,56800,1
|
|
20230720,122900,741153500,56600,56600,56600,56600,3
|
|
20230720,122800,740983700,56600,56600,56600,56600,50
|
|
20230720,122700,738153700,56800,56700,56800,56700,93
|
|
20230720,122600,732875300,56700,56700,56700,56700,0
|
|
20230720,122500,732875300,56700,56700,56700,56700,7
|
|
20230720,122400,732478400,56700,56700,56700,56700,30
|
|
20230720,122300,730777400,56600,56600,56600,56600,0
|
|
20230720,122200,730777400,56600,56600,56600,56600,149
|
|
20230720,122100,722344000,56300,56300,56300,56300,0
|
|
20230720,122000,722344000,56300,56300,56300,56300,1
|
|
20230720,121900,722287700,56500,56400,56500,56400,128
|
|
20230720,121800,715063200,56400,56300,56400,56300,27
|
|
20230720,121700,713541700,56300,56300,56300,56300,8
|
|
20230720,121600,713091300,56300,56300,56300,56300,15
|
|
20230720,121500,712246800,56400,56400,56400,56400,0
|
|
20230720,121400,712246800,56400,56400,56400,56400,6
|
|
20230720,121300,711908400,56500,56500,56500,56500,71
|
|
20230720,121200,707896900,56500,56500,56500,56500,0
|
|
20230720,121100,707896900,56500,56500,56500,56500,0
|
|
20230720,121000,707896900,56500,56500,56500,56500,2
|
|
20230720,120900,707783900,56500,56500,56500,56500,0
|
|
20230720,120800,707783900,56500,56500,56500,56500,73
|
|
20230720,120700,703659400,56600,56600,56600,56600,0
|
|
20230720,120600,703659400,56600,56600,56600,56600,0
|
|
20230720,120500,703659400,56600,56600,56600,56600,0
|
|
20230720,120400,703659400,56600,56500,56600,56500,3
|
|
20230720,120300,703489700,56500,56500,56500,56500,0
|
|
20230720,120200,703489700,56500,56500,56500,56500,0
|
|
20230720,120100,703489700,56500,56500,56500,56500,54
|
|
20230720,120000,700438700,56500,56500,56500,56500,2
|
|
20230720,115900,700325700,56300,56300,56300,56300,0
|
|
20230720,115800,700325700,56300,56300,56300,56300,0
|
|
20230720,115700,700325700,56300,56400,56400,56300,39
|
|
20230720,115600,698129500,56400,56400,56400,56400,0
|
|
20230720,115500,698129500,56400,56400,56400,56400,0
|
|
20230720,115400,698129500,56400,56400,56400,56400,38
|
|
20230720,115300,695986300,56400,56400,56400,56400,1
|
|
20230720,115200,695929900,56400,56400,56400,56400,97
|
|
20230720,115100,690459100,56400,56400,56400,56400,1
|
|
20230720,115000,690402700,56400,56400,56400,56400,0
|
|
20230720,114900,690402700,56400,56400,56400,56400,0
|
|
20230720,114800,690402700,56400,56400,56400,56400,0
|
|
20230720,114700,690402700,56400,56400,56400,56400,59
|
|
20230720,114600,687075100,56300,56300,56300,56300,0
|
|
20230720,114500,687075100,56300,56300,56300,56300,26
|
|
20230720,114400,685611300,56300,56300,56300,56300,38
|
|
20230720,114300,683471900,56400,56400,56400,56400,3
|
|
20230720,114200,683302700,56400,56400,56400,56400,0
|
|
20230720,114100,683302700,56400,56400,56400,56400,20
|
|
20230720,114000,682174700,56400,56400,56400,56400,6
|
|
20230720,113900,681836300,56500,56600,56600,56500,23
|
|
20230720,113800,680535600,56600,56600,56600,56600,0
|
|
20230720,113700,680535600,56600,56600,56600,56600,0
|
|
20230720,113600,680535600,56600,56600,56600,56600,0
|
|
20230720,113500,680535600,56600,56600,56600,56600,0
|
|
20230720,113400,680535600,56600,56600,56600,56600,1
|
|
20230720,113300,680479000,56500,56500,56500,56500,0
|
|
20230720,113200,680479000,56500,56500,56500,56500,0
|
|
20230720,113100,680479000,56500,56500,56500,56500,34
|
|
20230720,113000,678558000,56400,56400,56400,56400,0
|
|
20230720,112900,678558000,56400,56400,56400,56400,0
|
|
20230720,112800,678558000,56400,56400,56400,56400,6
|
|
20230720,112700,678219600,56500,56500,56500,56500,116
|
|
20230720,112600,671665600,56600,56600,56600,56600,1
|
|
20230720,112500,671609000,56600,56600,56600,56600,0
|
|
20230720,112400,671609000,56600,56600,56600,56600,0
|
|
20230720,112300,671609000,56600,56600,56600,56600,0
|
|
20230720,112200,671609000,56600,56600,56600,56600,0
|
|
20230720,112100,671609000,56600,56600,56600,56600,53
|
|
20230720,112000,668609200,56600,56600,56600,56600,0
|
|
20230720,111900,668609200,56600,56600,56600,56600,5
|
|
20230720,111800,668326200,56600,56700,56700,56600,57
|
|
20230720,111700,665099800,56700,56700,56700,56700,10
|
|
20230720,111600,664532800,56700,56700,56700,56700,41
|
|
20230720,111500,662208100,56700,56700,56700,56700,7
|
|
20230720,111400,661811200,56800,56700,56800,56700,30
|
|
20230720,111300,660109200,56700,56700,56700,56700,10
|
|
20230720,111200,659542200,56700,56600,56700,56600,106
|
|
20230720,111100,653533000,56600,56600,56600,56600,20
|
|
20230720,111000,652401000,56600,56600,56600,56600,2
|
|
20230720,110900,652287800,56600,56600,56600,56600,0
|
|
20230720,110800,652287800,56600,56600,56600,56600,14
|
|
20230720,110700,651495400,56600,56600,56600,56600,5
|
|
20230720,110600,651212400,56600,56600,56600,56600,6
|
|
20230720,110500,650872800,56600,56600,56600,56600,5
|
|
20230720,110400,650589800,56700,56700,56700,56700,10
|
|
20230720,110300,650022800,56500,56600,56600,56500,2
|
|
20230720,110200,649909700,56600,56600,56600,56600,0
|
|
20230720,110100,649909700,56600,56600,56600,56600,0
|
|
20230720,110000,649909700,56600,56700,56700,56600,64
|
|
20230720,105900,646287200,56600,56600,56600,56600,5
|
|
20230720,105800,646004200,56700,56700,56700,56700,0
|
|
20230720,105700,646004200,56700,56700,56700,56700,50
|
|
20230720,105600,643169200,56700,56700,56700,56700,12
|
|
20230720,105500,642488800,56800,56800,56800,56800,8
|
|
20230720,105400,642034400,56800,56700,56800,56700,30
|
|
20230720,105300,640333200,56700,56700,56700,56700,4
|
|
20230720,105200,640106400,56700,56700,56700,56700,0
|
|
20230720,105100,640106400,56700,56700,56700,56700,0
|
|
20230720,105000,640106400,56700,56700,56700,56700,0
|
|
20230720,104900,640106400,56700,56700,56700,56700,41
|
|
20230720,104800,637781700,56600,56700,56800,56600,12
|
|
20230720,104700,637101400,56700,56700,56700,56700,62
|
|
20230720,104600,633586000,56700,56700,56700,56700,20
|
|
20230720,104500,632452000,56700,56100,56700,56100,1019
|
|
20230720,104400,574951100,56200,56200,56200,56200,0
|
|
20230720,104300,574951100,56200,56200,56200,56200,18
|
|
20230720,104200,573939500,56200,56200,56200,56200,1
|
|
20230720,104100,573883300,56200,56200,56200,56200,0
|
|
20230720,104000,573883300,56200,56200,56200,56200,1
|
|
20230720,103900,573827100,56200,56200,56200,56200,0
|
|
20230720,103800,573827100,56200,56100,56200,56100,112
|
|
20230720,103700,567533000,56100,56100,56100,56100,0
|
|
20230720,103600,567533000,56100,56100,56100,56100,0
|
|
20230720,103500,567533000,56100,56100,56100,56100,0
|
|
20230720,103400,567533000,56100,56100,56100,56100,0
|
|
20230720,103300,567533000,56100,56100,56100,56100,0
|
|
20230720,103200,567533000,56100,56100,56100,56100,2
|
|
20230720,103100,567420800,56100,56000,56100,56000,100
|
|
20230720,103000,561815800,56000,56000,56000,56000,0
|
|
20230720,102900,561815800,56000,56100,56100,56000,200
|
|
20230720,102800,550613200,56100,56100,56100,56100,0
|
|
20230720,102700,550613200,56100,56100,56100,56100,0
|
|
20230720,102600,550613200,56100,56100,56100,56100,15
|
|
20230720,102500,549771700,56100,56100,56100,56100,9
|
|
20230720,102400,549266800,56200,56100,56200,56100,46
|
|
20230720,102300,546682600,56100,56100,56100,56100,18
|
|
20230720,102200,545672800,56000,56000,56000,56000,0
|
|
20230720,102100,545672800,56000,56000,56000,56000,0
|
|
20230720,102000,545672800,56000,56000,56000,56000,26
|
|
20230720,101900,544216800,56000,56000,56000,56000,0
|
|
20230720,101800,544216800,56000,56000,56000,56000,0
|
|
20230720,101700,544216800,56000,56000,56000,56000,2
|
|
20230720,101600,544104800,56100,56100,56100,56100,14
|
|
20230720,101500,543319400,56100,55900,56100,55900,347
|
|
20230720,101400,523884700,55900,55900,55900,55900,1
|
|
20230720,101300,523828800,55900,55900,55900,55900,5
|
|
20230720,101200,523549300,55900,55900,55900,55900,0
|
|
20230720,101100,523549300,55900,55800,55900,55800,147
|
|
20230720,101000,515338800,55900,55800,55900,55800,170
|
|
20230720,100900,505851600,55600,55600,55600,55600,0
|
|
20230720,100800,505851600,55600,55600,55600,55600,5
|
|
20230720,100700,505573600,55500,55500,55500,55500,5
|
|
20230720,100600,505296100,55800,55600,55800,55500,193
|
|
20230720,100500,494582300,55700,55700,55700,55700,116
|
|
20230720,100400,488121100,55700,55700,55700,55700,2
|
|
20230720,100300,488009700,55700,55700,55700,55700,3
|
|
20230720,100200,487842600,55700,55700,55700,55700,0
|
|
20230720,100100,487842600,55700,55700,55700,55700,112
|
|
20230720,100000,481604200,55600,55800,55800,55600,56
|
|
20230720,095900,478489300,55700,55700,55700,55700,0
|
|
20230720,095800,478489300,55700,55500,55700,55500,223
|
|
20230720,095700,466109400,55500,55600,55600,55500,182
|
|
20230720,095600,455999700,55500,55300,55500,55300,167
|
|
20230720,095500,446747200,55100,55900,55900,55100,1751
|
|
20230720,095400,349767300,55900,55900,55900,55900,0
|
|
20230720,095300,349767300,55900,56000,56000,55900,27
|
|
20230720,095200,348257600,56000,56000,56000,56000,2
|
|
20230720,095100,348145600,56000,56000,56000,56000,3
|
|
20230720,095000,347977600,55900,55900,55900,55900,0
|
|
20230720,094900,347977600,55900,56000,56000,55900,3
|
|
20230720,094800,347809700,56000,56000,56000,56000,0
|
|
20230720,094700,347809700,56000,56000,56000,56000,0
|
|
20230720,094600,347809700,56000,56000,56000,56000,10
|
|
20230720,094500,347249700,56100,56100,56100,56100,2
|
|
20230720,094400,347137500,55800,55800,55800,55800,124
|
|
20230720,094300,340218300,55700,55700,55700,55700,43
|
|
20230720,094200,337823200,55600,55600,55600,55600,0
|
|
20230720,094100,337823200,55600,55800,55800,55600,561
|
|
20230720,094000,306584200,55800,55800,55800,55800,28
|
|
20230720,093900,305021800,55800,55900,55900,55800,19
|
|
20230720,093800,303960800,56200,56200,56200,56200,0
|
|
20230720,093700,303960800,56200,56200,56200,56200,1
|
|
20230720,093600,303904600,56200,55800,56200,55800,13
|
|
20230720,093500,303178500,56200,56200,56200,56200,0
|
|
20230720,093400,303178500,56200,56200,56200,55500,1623
|
|
20230720,093300,212620900,56100,56100,56100,56100,36
|
|
20230720,093200,210601300,56100,56100,56100,56100,100
|
|
20230720,093100,204991300,56000,56100,56100,56000,60
|
|
20230720,093000,201630400,56100,56100,56100,56100,90
|
|
20230720,092900,196581400,56200,56200,56200,56200,187
|
|
20230720,092800,186072000,56200,56200,56200,56200,55
|
|
20230720,092700,182981000,56200,56200,56200,56200,94
|
|
20230720,092600,177698200,56200,56200,56200,56200,14
|
|
20230720,092500,176911400,56400,56200,56400,56200,216
|
|
20230720,092400,164764000,56300,56100,56300,56100,140
|
|
20230720,092300,156884000,56100,56400,56500,56100,4
|
|
20230720,092200,156658900,56000,56200,56200,56000,67
|
|
20230720,092100,152895900,56000,56000,56000,55900,311
|
|
20230720,092000,135480300,56100,56100,56100,56100,145
|
|
20230720,091900,127345800,56100,56100,56100,56100,107
|
|
20230720,091800,121343100,56100,56100,56100,56100,22
|
|
20230720,091700,120108900,56200,56200,56200,56100,132
|
|
20230720,091600,112694800,56100,56100,56200,56100,240
|
|
20230720,091500,99223400,56200,56200,56200,56100,56
|
|
20230720,091400,96077700,56200,56300,56300,56200,442
|
|
20230720,091300,71228500,56200,56300,56300,56200,7
|
|
20230720,091200,70835000,56100,56100,56100,56100,0
|
|
20230720,091100,70835000,56100,56500,56500,56100,8
|
|
20230720,091000,70383700,56600,56600,56600,56600,0
|
|
20230720,090900,70383700,56600,56600,56600,56600,21
|
|
20230720,090800,69195100,56600,56500,56600,56500,22
|
|
20230720,090700,67951400,56500,56500,56500,56500,0
|
|
20230720,090600,67951400,56500,56500,56600,56100,63
|
|
20230720,090500,64412800,56500,56500,56500,56400,224
|
|
20230720,090400,51766200,56600,56600,56600,56600,6
|
|
20230720,090300,51426600,56400,56400,56500,56400,101
|
|
20230720,090200,45728300,56200,56200,56200,56100,256
|
|
20230720,090100,31350300,56100,56600,56600,56100,371
|
|
20230720,090000,10462500,56200,56700,56700,56200,175
|