590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184700,1703827600,53700,53700,53700,53700,327
|
|
20230717,184600,1703827600,53700,53700,53700,53700,0
|
|
20230717,184500,1703827600,53700,53700,53700,53700,0
|
|
20230717,184400,1703827600,53700,53700,53700,53700,0
|
|
20230717,184300,1703827600,53700,53700,53700,53700,0
|
|
20230717,184200,1703827600,53700,53700,53700,53700,0
|
|
20230717,184100,1703827600,53700,53700,53700,53700,0
|
|
20230717,184000,1703827600,53700,53700,53700,53700,0
|
|
20230717,183900,1703827600,53700,53700,53700,53700,0
|
|
20230717,183800,1703827600,53700,53700,53700,53700,0
|
|
20230717,183700,1703827600,53700,53700,53700,53700,0
|
|
20230717,183600,1703827600,53700,53700,53700,53700,0
|
|
20230717,183500,1703827600,53700,53700,53700,53700,0
|
|
20230717,183400,1703827600,53700,53700,53700,53700,0
|
|
20230717,183300,1703827600,53700,53700,53700,53700,0
|
|
20230717,183200,1703827600,53700,53700,53700,53700,0
|
|
20230717,183100,1703827600,53700,53700,53700,53700,0
|
|
20230717,183000,1703827600,53700,53700,53700,53700,0
|
|
20230717,182900,1703827600,53700,53700,53700,53700,0
|
|
20230717,182800,1703827600,53700,53700,53700,53700,0
|
|
20230717,182700,1703827600,53700,53700,53700,53700,0
|
|
20230717,182600,1703827600,53700,53700,53700,53700,0
|
|
20230717,182500,1703827600,53700,53700,53700,53700,0
|
|
20230717,182400,1703827600,53700,53700,53700,53700,0
|
|
20230717,182300,1703827600,53700,53700,53700,53700,0
|
|
20230717,182200,1703827600,53700,53700,53700,53700,0
|
|
20230717,182100,1703827600,53700,53700,53700,53700,0
|
|
20230717,182000,1703827600,53700,53700,53700,53700,0
|
|
20230717,181900,1703827600,53700,53700,53700,53700,0
|
|
20230717,181800,1703827600,53700,53700,53700,53700,0
|
|
20230717,181700,1703827600,53700,53700,53700,53700,327
|
|
20230717,181600,1703827600,53700,53700,53700,53700,0
|
|
20230717,181500,1703827600,53700,53700,53700,53700,0
|
|
20230717,181400,1703827600,53700,53700,53700,53700,0
|
|
20230717,181300,1703827600,53700,53700,53700,53700,0
|
|
20230717,181200,1703827600,53700,53700,53700,53700,0
|
|
20230717,181100,1703827600,53700,53700,53700,53700,0
|
|
20230717,181000,1703827600,53700,53700,53700,53700,0
|
|
20230717,180900,1703827600,53700,53700,53700,53700,0
|
|
20230717,180800,1703827600,53700,53700,53700,53700,0
|
|
20230717,180700,1703827600,53700,53700,53700,53700,0
|
|
20230717,180600,1703827600,53700,53700,53700,53700,0
|
|
20230717,180500,1703827600,53700,53700,53700,53700,0
|
|
20230717,180400,1703827600,53700,53700,53700,53700,0
|
|
20230717,180300,1703827600,53700,53700,53700,53700,0
|
|
20230717,180200,1703827600,53700,53700,53700,53700,0
|
|
20230717,180100,1703827600,53700,53700,53700,53700,0
|
|
20230717,180000,1703827600,53700,53700,53700,53700,0
|
|
20230717,175900,1703827600,53700,53700,53700,53700,0
|
|
20230717,175800,1703827600,53700,53700,53700,53700,0
|
|
20230717,175700,1703827600,53700,53700,53700,53700,0
|
|
20230717,175600,1703827600,53700,53700,53700,53700,0
|
|
20230717,175500,1703827600,53700,53700,53700,53700,0
|
|
20230717,175400,1703827600,53700,53700,53700,53700,0
|
|
20230717,175300,1703827600,53700,53700,53700,53700,0
|
|
20230717,175200,1703827600,53700,53700,53700,53700,0
|
|
20230717,175100,1703827600,53700,53700,53700,53700,0
|
|
20230717,175000,1703827600,53700,53700,53700,53700,0
|
|
20230717,174900,1703827600,53700,53700,53700,53700,0
|
|
20230717,174800,1703827600,53700,53700,53700,53700,0
|
|
20230717,174700,1703827600,53700,53700,53700,53700,327
|
|
20230717,174600,1703827600,53700,53700,53700,53700,0
|
|
20230717,174500,1703827600,53700,53700,53700,53700,0
|
|
20230717,174400,1703827600,53700,53700,53700,53700,0
|
|
20230717,174300,1703827600,53700,53700,53700,53700,0
|
|
20230717,174200,1703827600,53700,53700,53700,53700,0
|
|
20230717,174100,1703827600,53700,53700,53700,53700,0
|
|
20230717,174000,1703827600,53700,53700,53700,53700,0
|
|
20230717,173900,1703827600,53700,53700,53700,53700,0
|
|
20230717,173800,1703827600,53700,53700,53700,53700,0
|
|
20230717,173700,1703827600,53700,53700,53700,53700,0
|
|
20230717,173600,1703827600,53700,53700,53700,53700,0
|
|
20230717,173500,1703827600,53700,53700,53700,53700,0
|
|
20230717,173400,1703827600,53700,53700,53700,53700,0
|
|
20230717,173300,1703827600,53700,53700,53700,53700,0
|
|
20230717,173200,1703827600,53700,53700,53700,53700,0
|
|
20230717,173100,1703827600,53700,53700,53700,53700,0
|
|
20230717,173000,1703827600,53700,53700,53700,53700,0
|
|
20230717,172900,1703827600,53700,53700,53700,53700,0
|
|
20230717,172800,1703827600,53700,53700,53700,53700,0
|
|
20230717,172700,1703827600,53700,53700,53700,53700,0
|
|
20230717,172600,1703827600,53700,53700,53700,53700,0
|
|
20230717,172500,1703827600,53700,53700,53700,53700,0
|
|
20230717,172400,1703827600,53700,53700,53700,53700,0
|
|
20230717,172300,1703827600,53700,53700,53700,53700,0
|
|
20230717,172200,1703827600,53700,53700,53700,53700,0
|
|
20230717,172100,1703827600,53700,53700,53700,53700,0
|
|
20230717,172000,1703827600,53700,53700,53700,53700,0
|
|
20230717,171900,1703827600,53700,53700,53700,53700,0
|
|
20230717,171800,1703827600,53700,53700,53700,53700,0
|
|
20230717,171700,1703827600,53700,53700,53700,53700,327
|
|
20230717,171600,1703827600,53700,53700,53700,53700,0
|
|
20230717,171500,1703827600,53700,53700,53700,53700,0
|
|
20230717,171400,1703827600,53700,53700,53700,53700,0
|
|
20230717,171300,1703827600,53700,53700,53700,53700,0
|
|
20230717,171200,1703827600,53700,53700,53700,53700,0
|
|
20230717,171100,1703827600,53700,53700,53700,53700,0
|
|
20230717,171000,1703827600,53700,53700,53700,53700,0
|
|
20230717,170900,1703827600,53700,53700,53700,53700,0
|
|
20230717,170800,1703827600,53700,53700,53700,53700,0
|
|
20230717,170700,1703827600,53700,53700,53700,53700,0
|
|
20230717,170600,1703827600,53700,53700,53700,53700,0
|
|
20230717,170500,1703827600,53700,53700,53700,53700,0
|
|
20230717,170400,1703827600,53700,53700,53700,53700,0
|
|
20230717,170300,1703827600,53700,53700,53700,53700,0
|
|
20230717,170200,1703827600,53700,53700,53700,53700,0
|
|
20230717,170100,1703827600,53700,53700,53700,53700,0
|
|
20230717,170000,1703827600,53700,53700,53700,53700,0
|
|
20230717,165900,1703827600,53700,53700,53700,53700,0
|
|
20230717,165800,1703827600,53700,53700,53700,53700,0
|
|
20230717,165700,1703827600,53700,53700,53700,53700,0
|
|
20230717,165600,1703827600,53700,53700,53700,53700,0
|
|
20230717,165500,1703827600,53700,53700,53700,53700,0
|
|
20230717,165400,1703827600,53700,53700,53700,53700,0
|
|
20230717,165300,1703827600,53700,53700,53700,53700,0
|
|
20230717,165200,1703827600,53700,53700,53700,53700,0
|
|
20230717,165100,1703827600,53700,53700,53700,53700,0
|
|
20230717,165000,1703827600,53700,53700,53700,53700,0
|
|
20230717,164900,1703827600,53700,53700,53700,53700,0
|
|
20230717,164800,1703827600,53700,53700,53700,53700,0
|
|
20230717,164700,1703827600,53700,53700,53700,53700,327
|
|
20230717,164600,1703827600,53700,53700,53700,53700,0
|
|
20230717,164500,1703827600,53700,53700,53700,53700,0
|
|
20230717,164400,1703827600,53700,53700,53700,53700,0
|
|
20230717,164300,1703827600,53700,53700,53700,53700,0
|
|
20230717,164200,1703827600,53700,53700,53700,53700,0
|
|
20230717,164100,1703827600,53700,53700,53700,53700,0
|
|
20230717,164000,1703827600,53700,53700,53700,53700,0
|
|
20230717,163900,1703827600,53700,53700,53700,53700,0
|
|
20230717,163800,1703827600,53700,53700,53700,53700,0
|
|
20230717,163700,1703827600,53700,53700,53700,53700,0
|
|
20230717,163600,1703827600,53700,53700,53700,53700,0
|
|
20230717,163500,1703827600,53700,53700,53700,53700,0
|
|
20230717,163400,1703827600,53700,53700,53700,53700,0
|
|
20230717,163300,1703827600,53700,53700,53700,53700,0
|
|
20230717,163200,1703827600,53700,53700,53700,53700,0
|
|
20230717,163100,1703827600,53700,53700,53700,53700,0
|
|
20230717,163000,1703827600,53700,53700,53700,53700,0
|
|
20230717,162900,1703827600,53700,53700,53700,53700,0
|
|
20230717,162800,1703827600,53700,53700,53700,53700,0
|
|
20230717,162700,1703827600,53700,53700,53700,53700,0
|
|
20230717,162600,1703827600,53700,53700,53700,53700,0
|
|
20230717,162500,1703827600,53700,53700,53700,53700,0
|
|
20230717,162400,1703827600,53700,53700,53700,53700,0
|
|
20230717,162300,1703827600,53700,53700,53700,53700,0
|
|
20230717,162200,1703827600,53700,53700,53700,53700,0
|
|
20230717,162100,1703827600,53700,53700,53700,53700,0
|
|
20230717,162000,1703827600,53700,53700,53700,53700,0
|
|
20230717,161900,1703827600,53700,53700,53700,53700,0
|
|
20230717,161800,1703827600,53700,53700,53700,53700,0
|
|
20230717,161700,1703827600,53700,53700,53700,53700,327
|
|
20230717,161600,1703827600,53700,53700,53700,53700,0
|
|
20230717,161500,1703827600,53700,53700,53700,53700,0
|
|
20230717,161400,1703827600,53700,53700,53700,53700,0
|
|
20230717,161300,1703827600,53700,53700,53700,53700,0
|
|
20230717,161200,1703827600,53700,53700,53700,53700,0
|
|
20230717,161100,1703827600,53700,53700,53700,53700,0
|
|
20230717,161000,1703827600,53700,53700,53700,53700,0
|
|
20230717,160900,1703827600,53700,53700,53700,53700,0
|
|
20230717,160800,1703827600,53700,53700,53700,53700,0
|
|
20230717,160700,1703827600,53700,53700,53700,53700,0
|
|
20230717,160600,1703827600,53700,53700,53700,53700,0
|
|
20230717,160500,1703827600,53700,53700,53700,53700,0
|
|
20230717,160400,1703827600,53700,53700,53700,53700,0
|
|
20230717,160300,1703827600,53700,53700,53700,53700,0
|
|
20230717,160200,1703827600,53700,53700,53700,53700,0
|
|
20230717,160100,1703827600,53700,53700,53700,53700,0
|
|
20230717,160000,1703827600,53700,53700,53700,53700,0
|
|
20230717,155900,1703827600,53700,53700,53700,53700,0
|
|
20230717,155800,1703827600,53700,53700,53700,53700,0
|
|
20230717,155700,1703827600,53700,53700,53700,53700,0
|
|
20230717,155600,1703827600,53700,53700,53700,53700,0
|
|
20230717,155500,1703827600,53700,53700,53700,53700,0
|
|
20230717,155400,1703827600,53700,53700,53700,53700,0
|
|
20230717,155300,1703827600,53700,53700,53700,53700,0
|
|
20230717,155200,1703827600,53700,53700,53700,53700,0
|
|
20230717,155100,1703827600,53700,53700,53700,53700,0
|
|
20230717,155000,1703827600,53700,53700,53700,53700,0
|
|
20230717,154900,1703827600,53700,53700,53700,53700,0
|
|
20230717,154800,1703827600,53700,53700,53700,53700,0
|
|
20230717,154700,1703827600,53700,53700,53700,53700,327
|
|
20230717,154600,1703827600,53700,53700,53700,53700,0
|
|
20230717,154500,1703827600,53700,53700,53700,53700,0
|
|
20230717,154400,1703827600,53700,53700,53700,53700,0
|
|
20230717,154300,1703827600,53700,53700,53700,53700,0
|
|
20230717,154200,1703827600,53700,53700,53700,53700,0
|
|
20230717,154100,1703827600,53700,53700,53700,53700,0
|
|
20230717,154000,1703827600,53700,53700,53700,53700,0
|
|
20230717,153900,1703827600,53700,53700,53700,53700,0
|
|
20230717,153800,1703827600,53700,53700,53700,53700,0
|
|
20230717,153700,1703827600,53700,53700,53700,53700,0
|
|
20230717,153600,1703827600,53700,53700,53700,53700,0
|
|
20230717,153500,1703827600,53700,53700,53700,53700,0
|
|
20230717,153400,1703827600,53700,53700,53700,53700,0
|
|
20230717,153300,1703827600,53700,53700,53700,53700,0
|
|
20230717,153200,1703827600,53700,53700,53700,53700,0
|
|
20230717,153100,1703827600,53700,53700,53700,53700,0
|
|
20230717,153000,1703827600,53700,53700,53700,53700,327
|
|
20230717,152900,1686267700,53800,53800,53800,53800,0
|
|
20230717,152800,1686267700,53800,53800,53800,53800,0
|
|
20230717,152700,1686267700,53800,53800,53800,53800,0
|
|
20230717,152600,1686267700,53800,53800,53800,53800,0
|
|
20230717,152500,1686267700,53800,53800,53800,53800,0
|
|
20230717,152400,1686267700,53800,53800,53800,53800,0
|
|
20230717,152300,1686267700,53800,53800,53800,53800,0
|
|
20230717,152200,1686267700,53800,53800,53800,53800,0
|
|
20230717,152100,1686267700,53800,53800,53800,53800,0
|
|
20230717,152000,1686267700,53800,53800,53800,53800,0
|
|
20230717,151900,1686267700,53800,53700,53800,53700,12
|
|
20230717,151800,1685622200,53700,53800,53800,53700,10
|
|
20230717,151700,1685084500,53800,53900,53900,53800,33
|
|
20230717,151600,1683307900,53800,53900,53900,53800,13
|
|
20230717,151500,1682608300,53800,53800,53900,53800,14
|
|
20230717,151400,1681854400,53800,53800,53900,53700,133
|
|
20230717,151300,1674709000,53900,53800,53900,53800,10
|
|
20230717,151200,1674170300,53800,53900,53900,53800,29
|
|
20230717,151100,1672608700,53800,53900,53900,53800,27
|
|
20230717,151000,1671154200,53900,53800,54000,53800,33
|
|
20230717,150900,1669374800,53900,53900,54000,53800,146
|
|
20230717,150800,1661502000,53900,53800,54000,53800,80
|
|
20230717,150700,1657192400,53800,53900,53900,53800,50
|
|
20230717,150600,1654497500,53900,54000,54000,53900,74
|
|
20230717,150500,1650507800,53900,53900,54000,53700,100
|
|
20230717,150400,1645114200,53900,53900,54000,53900,61
|
|
20230717,150300,1641825600,54000,53900,54000,53700,78
|
|
20230717,150200,1637618400,53900,54000,54000,53900,109
|
|
20230717,150100,1631739500,54000,53900,54000,53700,187
|
|
20230717,150000,1621657700,53900,53800,53900,53800,181
|
|
20230717,145900,1611902800,53800,53800,53900,53800,101
|
|
20230717,145800,1606460100,53800,53900,53900,53800,78
|
|
20230717,145700,1602257100,53800,53900,53900,53800,59
|
|
20230717,145600,1599078000,53900,53800,53900,53800,49
|
|
20230717,145500,1596438200,53900,53900,53900,53800,147
|
|
20230717,145400,1588515800,53900,53900,53900,53800,54
|
|
20230717,145300,1585605700,53900,53800,53900,53800,71
|
|
20230717,145200,1581779700,53700,53900,53900,53700,109
|
|
20230717,145100,1575905900,53900,53700,53900,53700,31
|
|
20230717,145000,1574236800,53900,53900,53900,53800,38
|
|
20230717,144900,1572189400,53900,53800,53900,53800,157
|
|
20230717,144800,1563738800,53900,53700,53900,53700,48
|
|
20230717,144700,1561155600,53900,53900,53900,53700,107
|
|
20230717,144600,1555396000,53800,53700,53900,53700,29
|
|
20230717,144500,1553835200,53800,53800,53900,53700,290
|
|
20230717,144400,1538229600,53900,53900,53900,53900,30
|
|
20230717,144300,1536612600,53800,53900,53900,53800,32
|
|
20230717,144200,1534888400,53800,53900,53900,53800,108
|
|
20230717,144100,1529068500,53900,53900,53900,53800,124
|
|
20230717,144000,1522385600,53900,53700,53900,53700,20
|
|
20230717,143900,1521308800,53900,53800,53900,53700,79
|
|
20230717,143800,1517058100,53800,53800,53800,53700,19
|
|
20230717,143700,1516036400,53800,53800,53800,53800,32
|
|
20230717,143600,1514314800,53800,53800,53800,53700,78
|
|
20230717,143500,1510119100,53800,53800,53800,53700,37
|
|
20230717,143400,1508128600,53700,53700,53800,53700,37
|
|
20230717,143300,1506141000,53700,53600,53700,53600,351
|
|
20230717,143200,1487292800,53700,53700,53700,53600,53
|
|
20230717,143100,1484446900,53800,53800,53800,53600,27
|
|
20230717,143000,1482995500,53800,53800,53800,53800,31
|
|
20230717,142900,1481327700,53800,53800,53800,53600,155
|
|
20230717,142800,1473008500,53800,53800,53800,53500,1596
|
|
20230717,142700,1387500700,53700,53800,53800,53700,22
|
|
20230717,142600,1386317800,53800,53700,53800,53700,31
|
|
20230717,142500,1384650100,53800,53800,53800,53700,66
|
|
20230717,142400,1381099900,53800,53700,53800,53700,21
|
|
20230717,142300,1379970700,53800,53800,53800,53800,46
|
|
20230717,142200,1377495900,53800,53800,53800,53700,57
|
|
20230717,142100,1374429900,53700,53800,53800,53700,8
|
|
20230717,142000,1373999600,53800,53900,53900,53700,45
|
|
20230717,141900,1371576100,53900,53900,53900,53700,60
|
|
20230717,141800,1368342500,53800,53800,53800,53700,120
|
|
20230717,141700,1361887000,53800,53800,53800,53700,262
|
|
20230717,141600,1347814100,53700,53800,53900,53700,58
|
|
20230717,141500,1344693500,53800,53800,53800,53700,71
|
|
20230717,141400,1340874300,53800,53800,53800,53700,54
|
|
20230717,141300,1337973000,53800,53800,53800,53700,41
|
|
20230717,141200,1335767700,53700,53900,53900,53700,128
|
|
20230717,141100,1328880800,53900,53900,53900,53800,21
|
|
20230717,141000,1327749600,53900,53900,53900,53900,24
|
|
20230717,140900,1326456000,53900,53800,53900,53800,189
|
|
20230717,140800,1316285300,53700,53900,53900,53700,17
|
|
20230717,140700,1315370100,53700,53900,53900,53700,20
|
|
20230717,140600,1314293300,53900,53900,53900,53800,56
|
|
20230717,140500,1311275600,53900,53900,53900,53900,27
|
|
20230717,140400,1309820300,53900,53900,53900,53800,40
|
|
20230717,140300,1307664900,53900,53900,53900,53900,32
|
|
20230717,140200,1305940100,53900,53800,53900,53800,42
|
|
20230717,140100,1303676900,53900,53800,53900,53800,15
|
|
20230717,140000,1302869200,53700,53700,53800,53700,36
|
|
20230717,135900,1300932600,53800,53800,53800,53700,81
|
|
20230717,135800,1296574900,53700,53800,53800,53700,37
|
|
20230717,135700,1294584900,53800,53900,53900,53700,19
|
|
20230717,135600,1293562500,53900,53900,53900,53700,91
|
|
20230717,135500,1288664100,53900,53800,53900,53800,29
|
|
20230717,135400,1287101800,53900,53900,53900,53900,14
|
|
20230717,135300,1286347200,53800,53800,53900,53700,42
|
|
20230717,135200,1284086600,53700,53800,53800,53700,56
|
|
20230717,135100,1281073900,53700,53800,53800,53700,24
|
|
20230717,135000,1279783600,53800,53800,53800,53700,56
|
|
20230717,134900,1276770900,53800,53900,53900,53800,42
|
|
20230717,134800,1274507600,53900,53900,53900,53700,45
|
|
20230717,134700,1272083300,53900,53900,53900,53700,29
|
|
20230717,134600,1270520400,53700,53900,53900,53700,42
|
|
20230717,134500,1268257800,53900,53800,53900,53800,50
|
|
20230717,134400,1265562900,53900,53900,53900,53800,19
|
|
20230717,134300,1264539300,53900,53700,53900,53700,32
|
|
20230717,134200,1262814800,53800,53900,53900,53800,146
|
|
20230717,134100,1254954900,53800,53900,53900,53800,15
|
|
20230717,134000,1254146500,53800,53900,53900,53800,34
|
|
20230717,133900,1252314500,53800,53900,53900,53800,75
|
|
20230717,133800,1248272700,53900,53900,53900,53900,17
|
|
20230717,133700,1247356400,53900,53900,53900,53800,35
|
|
20230717,133600,1245470400,53800,53900,53900,53800,134
|
|
20230717,133500,1238257500,53900,53900,53900,53800,34
|
|
20230717,133400,1236425500,53900,53900,53900,53800,30
|
|
20230717,133300,1234808700,53900,53900,53900,53800,45
|
|
20230717,133200,1232383800,53900,53900,54000,53900,63
|
|
20230717,133100,1228987400,53800,53900,53900,53800,46
|
|
20230717,133000,1226508600,53900,53800,53900,53800,48
|
|
20230717,132900,1223921900,53900,54000,54000,53800,53
|
|
20230717,132800,1221060900,53900,53900,53900,53800,263
|
|
20230717,132700,1206905200,54000,53900,54000,53900,84
|
|
20230717,132600,1202376900,53800,53900,54000,53800,62
|
|
20230717,132500,1199031300,53800,54000,54000,53800,95
|
|
20230717,132400,1193908200,54000,54000,54000,53800,57
|
|
20230717,132300,1190835000,54000,53800,54000,53800,169
|
|
20230717,132200,1181723400,54000,54000,54000,53800,452
|
|
20230717,132100,1157395400,54000,53900,54000,53700,419
|
|
20230717,132000,1134858300,54000,54000,54000,53900,52
|
|
20230717,131900,1132050400,54000,54000,54000,53900,46
|
|
20230717,131800,1129567100,54000,54000,54000,54000,36
|
|
20230717,131700,1127623100,53900,54000,54000,53900,39
|
|
20230717,131600,1125517800,54000,54000,54000,54000,14
|
|
20230717,131500,1124761800,54000,54100,54100,53900,151
|
|
20230717,131400,1116607400,54100,54000,54100,54000,40
|
|
20230717,131300,1114444000,54100,54100,54100,54000,31
|
|
20230717,131200,1112767000,54000,54000,54000,53900,52
|
|
20230717,131100,1109959500,54000,54000,54000,54000,15
|
|
20230717,131000,1109149500,54000,54000,54000,53900,68
|
|
20230717,130900,1105478300,54000,54000,54000,54000,29
|
|
20230717,130800,1103912300,53900,54000,54000,53800,15
|
|
20230717,130700,1103103600,54000,54000,54000,53800,46
|
|
20230717,130600,1100620000,53800,54000,54000,53800,21
|
|
20230717,130500,1099487400,54000,54000,54000,53900,48
|
|
20230717,130400,1096896700,53900,54000,54000,53900,24
|
|
20230717,130300,1095600800,54000,53900,54000,53900,38
|
|
20230717,130200,1093549400,54000,53900,54100,53900,74
|
|
20230717,130100,1089552100,53800,54100,54100,53800,57
|
|
20230717,130000,1086478500,53900,54000,54100,53900,42
|
|
20230717,125900,1084210200,53900,53900,54000,53900,46
|
|
20230717,125800,1081728800,53900,53900,53900,53900,7
|
|
20230717,125700,1081351500,53800,54000,54000,53800,74
|
|
20230717,125600,1077361000,53900,53900,53900,53900,8
|
|
20230717,125500,1076929800,54000,53900,54000,53900,71
|
|
20230717,125400,1073100800,53900,53900,53900,53900,7
|
|
20230717,125300,1072723500,54000,54000,54000,54000,43
|
|
20230717,125200,1070401500,54000,53900,54000,53900,26
|
|
20230717,125100,1068998000,53900,53900,54000,53900,3
|
|
20230717,125000,1068836200,53900,53900,54000,53900,28
|
|
20230717,124900,1067325100,54000,54000,54000,54000,22
|
|
20230717,124800,1066137100,53800,53900,53900,53800,58
|
|
20230717,124700,1063011400,53900,53900,54000,53900,64
|
|
20230717,124600,1059559500,53900,53900,53900,53900,21
|
|
20230717,124500,1058427600,54000,53900,54000,53900,46
|
|
20230717,124400,1055944100,54000,54000,54000,54000,21
|
|
20230717,124300,1054810100,54000,54000,54000,53900,17
|
|
20230717,124200,1053892200,54000,54000,54000,54000,21
|
|
20230717,124100,1052758200,53900,53900,53900,53900,6
|
|
20230717,124000,1052434800,54000,54000,54100,53900,112
|
|
20230717,123900,1046386700,54000,54000,54100,54000,7
|
|
20230717,123800,1046008600,54000,53900,54000,53900,8
|
|
20230717,123700,1045577300,54100,54100,54100,54100,42
|
|
20230717,123600,1043305100,54100,54000,54100,54000,6
|
|
20230717,123500,1042981000,54100,54100,54100,54000,46
|
|
20230717,123400,1040492500,54000,54100,54100,54000,25
|
|
20230717,123300,1039140800,54000,54100,54100,54000,2
|
|
20230717,123200,1039032700,54100,54100,54100,54000,52
|
|
20230717,123100,1036220000,54000,54000,54000,54000,9
|
|
20230717,123000,1035734000,54000,54000,54000,54000,23
|
|
20230717,122900,1034492000,54100,54000,54100,54000,24
|
|
20230717,122800,1033194100,54100,54000,54100,54000,20
|
|
20230717,122700,1032114000,54000,54000,54100,54000,26
|
|
20230717,122600,1030708100,54100,54000,54100,54000,146
|
|
20230717,122500,1022822300,54200,54000,54200,54000,26
|
|
20230717,122400,1021414100,54000,54000,54200,54000,53
|
|
20230717,122300,1018546000,54000,54100,54100,54000,10
|
|
20230717,122200,1018005600,54100,54100,54100,54100,37
|
|
20230717,122100,1016003900,54000,54000,54200,54000,90
|
|
20230717,122000,1011139500,54000,54000,54000,54000,6
|
|
20230717,121900,1010815500,54000,54100,54200,54000,24
|
|
20230717,121800,1009515200,54200,54100,54200,54000,76
|
|
20230717,121700,1005402200,54200,54100,54200,54100,25
|
|
20230717,121600,1004047300,54000,54200,54200,54000,20
|
|
20230717,121500,1002964000,54200,54200,54200,54200,21
|
|
20230717,121400,1001825800,53900,54200,54200,53900,28
|
|
20230717,121300,1000309700,54100,54000,54100,53900,32
|
|
20230717,121200,998579700,54000,54200,54200,54000,66
|
|
20230717,121100,995011500,54100,54000,54100,54000,39
|
|
20230717,121000,992902200,54000,54000,54000,54000,1
|
|
20230717,120900,992848200,54000,53900,54100,53900,27
|
|
20230717,120800,991388200,54000,54100,54100,54000,15
|
|
20230717,120700,990576800,54100,53900,54100,53900,26
|
|
20230717,120600,989171600,54000,54000,54000,54000,1
|
|
20230717,120500,989117600,54100,54100,54100,53900,54
|
|
20230717,120400,986198300,54100,54100,54100,54100,23
|
|
20230717,120300,984954000,53900,53900,53900,53900,5
|
|
20230717,120200,984684500,53900,53900,54000,53800,72
|
|
20230717,120100,980802800,53900,54000,54000,53900,68
|
|
20230717,120000,977130900,53900,53900,53900,53900,6
|
|
20230717,115900,976807500,54000,53900,54000,53900,42
|
|
20230717,115800,974539600,54000,54000,54000,54000,1
|
|
20230717,115700,974485600,54100,54100,54100,54100,37
|
|
20230717,115600,972483900,53900,54100,54100,53900,26
|
|
20230717,115500,971078300,53900,53900,53900,53900,3
|
|
20230717,115400,970916600,54000,54100,54200,54000,49
|
|
20230717,115300,968264400,54000,53900,54000,53900,6
|
|
20230717,115200,967940900,54200,53900,54200,53900,41
|
|
20230717,115100,965719300,54200,54100,54200,53900,92
|
|
20230717,115000,960739300,54100,54100,54100,54100,0
|
|
20230717,114900,960739300,54100,53800,54100,53700,475
|
|
20230717,114800,935180100,53700,53800,53800,53700,25
|
|
20230717,114700,933835300,53700,53800,53800,53700,18
|
|
20230717,114600,932867400,53800,53800,53800,53800,33
|
|
20230717,114500,931092000,53700,53600,53700,53600,198
|
|
20230717,114400,920465400,53700,53600,53800,53600,42
|
|
20230717,114300,918209300,53800,53700,53800,53700,22
|
|
20230717,114200,917025800,53800,53700,53800,53600,29
|
|
20230717,114100,915467100,53800,53800,53800,53700,83
|
|
20230717,114000,911006700,53700,53800,53800,53700,18
|
|
20230717,113900,910038800,53800,53800,53800,53800,20
|
|
20230717,113800,908962800,53700,53700,53700,53700,107
|
|
20230717,113700,903216900,53600,53800,53800,53600,51
|
|
20230717,113600,900483100,53600,53800,53800,53600,539
|
|
20230717,113500,871578400,53800,53700,53800,53700,21
|
|
20230717,113400,870449400,53700,53700,53800,53700,22
|
|
20230717,113300,869266000,53700,53700,53700,53700,6
|
|
20230717,113200,868943800,53800,53800,53800,53800,44
|
|
20230717,113100,866576600,53800,53800,53800,53700,37
|
|
20230717,113000,864586500,53800,53800,53800,53800,12
|
|
20230717,112900,863940900,53700,53800,53800,53700,238
|
|
20230717,112800,851156900,53800,53700,53800,53700,157
|
|
20230717,112700,842710800,53700,53800,53800,53700,19
|
|
20230717,112600,841688700,53700,53800,53800,53700,27
|
|
20230717,112500,840236800,53700,53800,53800,53700,22
|
|
20230717,112400,839053400,53800,53800,53900,53800,69
|
|
20230717,112300,835339900,53900,54100,54100,53900,57
|
|
20230717,112200,832257100,54200,54300,54300,54000,96
|
|
20230717,112100,827062000,54100,53800,54300,53800,606
|
|
20230717,112000,794325300,53600,53700,53800,53600,256
|
|
20230717,111900,780578400,53800,53700,53800,53700,340
|
|
20230717,111800,762316900,53700,53800,53800,53700,25
|
|
20230717,111700,760972000,53700,53900,53900,53700,28
|
|
20230717,111600,759466200,54000,53900,54000,53900,60
|
|
20230717,111500,756230200,53700,53800,53900,53700,69
|
|
20230717,111400,752516300,53800,53900,53900,53800,52
|
|
20230717,111300,749717500,53800,53800,53800,53800,54
|
|
20230717,111200,746812300,53900,53800,53900,53800,60
|
|
20230717,111100,743582300,53900,53800,53900,53800,84
|
|
20230717,111000,739060500,53800,53800,53800,53800,51
|
|
20230717,110900,736316700,53900,53900,53900,53800,39
|
|
20230717,110800,734214700,53900,53900,53900,53800,288
|
|
20230717,110700,718716000,53900,53900,53900,53900,15
|
|
20230717,110600,717907500,53900,54100,54100,53900,27
|
|
20230717,110500,716448000,54000,53900,54000,53900,111
|
|
20230717,110400,710463600,53700,53800,53800,53700,56
|
|
20230717,110300,707451300,53800,54000,54000,53800,108
|
|
20230717,110200,701633100,53900,53900,54000,53800,99
|
|
20230717,110100,696300500,53900,53800,53900,53800,72
|
|
20230717,110000,692424500,53900,53900,53900,53900,18
|
|
20230717,105900,691454300,53900,53800,53900,53800,25
|
|
20230717,105800,690107300,53900,53800,53900,53800,39
|
|
20230717,105700,688005300,53900,54000,54000,53900,49
|
|
20230717,105600,685364100,54000,54000,54000,54000,25
|
|
20230717,105500,684014100,54000,53800,54000,53800,190
|
|
20230717,105400,673767200,53900,53900,53900,53900,117
|
|
20230717,105300,667460900,53900,54000,54000,53900,18
|
|
20230717,105200,666489600,54000,53800,54000,53800,76
|
|
20230717,105100,662386600,54000,53900,54000,53800,57
|
|
20230717,105000,659313600,53900,53900,53900,53900,6
|
|
20230717,104900,658990200,54000,53900,54000,53900,76
|
|
20230717,104800,654887700,53900,53900,53900,53900,65
|
|
20230717,104700,651384200,53900,54100,54100,53900,20
|
|
20230717,104600,650302700,54100,54100,54100,53900,79
|
|
20230717,104500,646034600,54000,54000,54000,54000,55
|
|
20230717,104400,643064600,53900,53900,54100,53900,131
|
|
20230717,104300,635990600,54000,54100,54100,54000,30
|
|
20230717,104200,634370100,54100,53900,54100,53900,146
|
|
20230717,104100,626485800,54000,54000,54000,53900,33
|
|
20230717,104000,624704500,54000,54000,54000,54000,73
|
|
20230717,103900,620762500,54100,54100,54100,54000,60
|
|
20230717,103800,617517000,54100,54100,54100,54100,55
|
|
20230717,103700,614541500,54000,54200,54200,54000,63
|
|
20230717,103600,611128100,54200,54100,54200,54100,159
|
|
20230717,103500,602523400,54000,54000,54000,54000,49
|
|
20230717,103400,599877400,54100,54200,54200,53900,182
|
|
20230717,103300,590034500,54200,54100,54200,53800,940
|
|
20230717,103200,539314800,54300,54200,54300,54100,86
|
|
20230717,103100,534652100,54200,54300,54300,54200,51
|
|
20230717,103000,531887300,54300,54300,54300,54200,88
|
|
20230717,102900,527114800,54300,54300,54400,54300,159
|
|
20230717,102800,518478700,54200,54300,54300,54200,22
|
|
20230717,102700,517284800,54200,54200,54200,54200,1
|
|
20230717,102600,517230600,54200,54400,54400,54200,27
|
|
20230717,102500,515762800,54400,54200,54500,54200,60
|
|
20230717,102400,512500200,54300,54300,54300,54300,10
|
|
20230717,102300,511957200,54300,54500,54500,54300,95
|
|
20230717,102200,506788800,54500,54300,54500,54300,42
|
|
20230717,102100,504505600,54300,54300,54300,54100,127
|
|
20230717,102000,497619600,54200,54300,54300,54200,16
|
|
20230717,101900,496750900,54200,54200,54300,54200,106
|
|
20230717,101800,490995700,54100,54100,54100,54100,0
|
|
20230717,101700,490995700,54100,54000,54200,54000,198
|
|
20230717,101600,480280400,54100,54000,54100,54000,53
|
|
20230717,101500,477413600,54100,54100,54100,54000,85
|
|
20230717,101400,472820100,54100,54000,54100,54000,11
|
|
20230717,101300,472225500,54000,54200,54200,54000,28
|
|
20230717,101200,470709400,54100,54100,54200,54100,178
|
|
20230717,101100,461074800,54100,54100,54100,54100,6
|
|
20230717,101000,460750200,54200,54200,54200,54200,48
|
|
20230717,100900,458148600,54200,54000,54200,54000,116
|
|
20230717,100800,451871300,53900,53900,54000,53900,184
|
|
20230717,100700,441953600,53900,53900,53900,53900,29
|
|
20230717,100600,440390500,53900,54000,54200,53900,83
|
|
20230717,100500,435905400,54000,53900,54000,53900,42
|
|
20230717,100400,433638000,54000,54000,54000,54000,93
|
|
20230717,100300,428616000,54100,54000,54100,54000,22
|
|
20230717,100200,427426400,54200,53900,54200,53700,697
|
|
20230717,100100,389862900,53900,54100,54100,53900,17
|
|
20230717,100000,388944400,54100,54100,54100,54000,20
|
|
20230717,095900,387862700,54100,54000,54100,54000,30
|
|
20230717,095800,386241600,54000,53900,54000,53900,66
|
|
20230717,095700,382683100,53900,54000,54000,53900,26
|
|
20230717,095600,381279200,54000,54400,54400,54000,74
|
|
20230717,095500,377261500,54400,54200,54400,54200,25
|
|
20230717,095400,375902100,54200,54300,54300,54200,24
|
|
20230717,095300,374601100,54400,54400,54400,54300,214
|
|
20230717,095200,362959600,54400,54300,54400,54200,164
|
|
20230717,095100,354050200,54300,54100,54300,54100,95
|
|
20230717,095000,348895100,53900,53800,54100,53800,339
|
|
20230717,094900,330608300,53800,53600,53800,53600,49
|
|
20230717,094800,327973300,53600,53600,53600,53600,0
|
|
20230717,094700,327973300,53600,53500,53600,53400,81
|
|
20230717,094600,323640200,53500,53600,53700,53500,206
|
|
20230717,094500,312589200,53500,53700,53700,53500,180
|
|
20230717,094400,302953500,53700,53500,53700,53500,13
|
|
20230717,094300,302255600,53500,53800,53800,53500,7
|
|
20230717,094200,301880500,53800,53600,53800,53600,152
|
|
20230717,094100,293724000,53600,53700,53700,53600,9
|
|
20230717,094000,293241200,53500,53500,53500,53500,36
|
|
20230717,093900,291315200,53500,53600,53800,53500,58
|
|
20230717,093800,288202500,53500,53600,53600,53500,111
|
|
20230717,093700,282263900,53500,53500,53500,53500,0
|
|
20230717,093600,282263900,53500,53500,53600,53500,37
|
|
20230717,093500,280281500,53600,53600,53600,53600,30
|
|
20230717,093400,278673500,53500,53500,53500,53500,5
|
|
20230717,093300,278406000,53900,53900,53900,53900,1
|
|
20230717,093200,278352100,53500,53500,53700,53500,149
|
|
20230717,093100,270378000,53500,53500,53800,53500,655
|
|
20230717,093000,235331600,53500,53500,53500,53500,0
|
|
20230717,092900,235331600,53500,53500,53500,53500,8
|
|
20230717,092800,234903600,53900,53500,53900,53500,581
|
|
20230717,092700,203813500,53600,53600,53600,53500,199
|
|
20230717,092600,193147600,53600,53600,53600,53600,2
|
|
20230717,092500,193040400,53700,53700,53700,53700,17
|
|
20230717,092400,192127500,53800,53700,53800,53700,107
|
|
20230717,092300,186381500,53800,53800,53800,53800,20
|
|
20230717,092200,185305500,53600,53600,53600,53600,5
|
|
20230717,092100,185037500,53600,53600,53600,53600,510
|
|
20230717,092000,157701500,53600,53600,53600,53600,46
|
|
20230717,091900,155235900,53600,53800,53800,53600,92
|
|
20230717,091800,150296700,53800,53900,53900,53800,340
|
|
20230717,091700,132000700,53900,53900,53900,53900,57
|
|
20230717,091600,128928400,53900,54000,54100,53900,343
|
|
20230717,091500,110404400,54000,54100,54100,54000,44
|
|
20230717,091400,108028100,54200,54300,54300,54200,35
|
|
20230717,091300,106130000,54400,54300,54400,54300,44
|
|
20230717,091200,103740300,54300,54300,54300,54300,55
|
|
20230717,091100,100753800,54200,54100,54200,54100,96
|
|
20230717,091000,95559000,54000,53900,54000,53900,242
|
|
20230717,090900,82491300,53900,53800,53900,53700,92
|
|
20230717,090800,77542800,53900,53900,53900,53800,177
|
|
20230717,090700,68013800,54000,54000,54000,54000,72
|
|
20230717,090600,64125800,54000,54000,54100,54000,175
|
|
20230717,090500,54674100,54000,53900,54000,53900,22
|
|
20230717,090400,53487300,53900,54000,54000,53900,117
|
|
20230717,090300,47175700,54000,54000,54000,54000,0
|
|
20230717,090200,47175700,54000,54000,54000,54000,113
|
|
20230717,090100,41073700,54000,54000,54000,54000,1
|
|
20230717,090000,41019700,54300,54400,54400,54000,758
|