590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184700,2210455200,94900,94900,94900,94900,262
|
|
20230705,184600,2210455200,94900,94900,94900,94900,0
|
|
20230705,184500,2210455200,94900,94900,94900,94900,0
|
|
20230705,184400,2210455200,94900,94900,94900,94900,0
|
|
20230705,184300,2210455200,94900,94900,94900,94900,0
|
|
20230705,184200,2210455200,94900,94900,94900,94900,0
|
|
20230705,184100,2210455200,94900,94900,94900,94900,0
|
|
20230705,184000,2210455200,94900,94900,94900,94900,0
|
|
20230705,183900,2210455200,94900,94900,94900,94900,0
|
|
20230705,183800,2210455200,94900,94900,94900,94900,0
|
|
20230705,183700,2210455200,94900,94900,94900,94900,0
|
|
20230705,183600,2210455200,94900,94900,94900,94900,0
|
|
20230705,183500,2210455200,94900,94900,94900,94900,0
|
|
20230705,183400,2210455200,94900,94900,94900,94900,0
|
|
20230705,183300,2210455200,94900,94900,94900,94900,0
|
|
20230705,183200,2210455200,94900,94900,94900,94900,0
|
|
20230705,183100,2210455200,94900,94900,94900,94900,0
|
|
20230705,183000,2210455200,94900,94900,94900,94900,0
|
|
20230705,182900,2210455200,94900,94900,94900,94900,0
|
|
20230705,182800,2210455200,94900,94900,94900,94900,0
|
|
20230705,182700,2210455200,94900,94900,94900,94900,0
|
|
20230705,182600,2210455200,94900,94900,94900,94900,0
|
|
20230705,182500,2210455200,94900,94900,94900,94900,0
|
|
20230705,182400,2210455200,94900,94900,94900,94900,0
|
|
20230705,182300,2210455200,94900,94900,94900,94900,0
|
|
20230705,182200,2210455200,94900,94900,94900,94900,0
|
|
20230705,182100,2210455200,94900,94900,94900,94900,0
|
|
20230705,182000,2210455200,94900,94900,94900,94900,0
|
|
20230705,181900,2210455200,94900,94900,94900,94900,0
|
|
20230705,181800,2210455200,94900,94900,94900,94900,0
|
|
20230705,181700,2210455200,94900,94900,94900,94900,262
|
|
20230705,181600,2210455200,94900,94900,94900,94900,0
|
|
20230705,181500,2210455200,94900,94900,94900,94900,0
|
|
20230705,181400,2210455200,94900,94900,94900,94900,0
|
|
20230705,181300,2210455200,94900,94900,94900,94900,0
|
|
20230705,181200,2210455200,94900,94900,94900,94900,0
|
|
20230705,181100,2210455200,94900,94900,94900,94900,0
|
|
20230705,181000,2210455200,94900,94900,94900,94900,0
|
|
20230705,180900,2210455200,94900,94900,94900,94900,0
|
|
20230705,180800,2210455200,94900,94900,94900,94900,0
|
|
20230705,180700,2210455200,94900,94900,94900,94900,0
|
|
20230705,180600,2210455200,94900,94900,94900,94900,0
|
|
20230705,180500,2210455200,94900,94900,94900,94900,0
|
|
20230705,180400,2210455200,94900,94900,94900,94900,0
|
|
20230705,180300,2210455200,94900,94900,94900,94900,0
|
|
20230705,180200,2210455200,94900,94900,94900,94900,0
|
|
20230705,180100,2210455200,94900,94900,94900,94900,0
|
|
20230705,180000,2210455200,94900,94900,94900,94900,0
|
|
20230705,175900,2210455200,94900,94900,94900,94900,0
|
|
20230705,175800,2210455200,94900,94900,94900,94900,0
|
|
20230705,175700,2210455200,94900,94900,94900,94900,0
|
|
20230705,175600,2210455200,94900,94900,94900,94900,0
|
|
20230705,175500,2210455200,94900,94900,94900,94900,0
|
|
20230705,175400,2210455200,94900,94900,94900,94900,0
|
|
20230705,175300,2210455200,94900,94900,94900,94900,0
|
|
20230705,175200,2210455200,94900,94900,94900,94900,0
|
|
20230705,175100,2210455200,94900,94900,94900,94900,0
|
|
20230705,175000,2210455200,94900,94900,94900,94900,0
|
|
20230705,174900,2210455200,94900,94900,94900,94900,0
|
|
20230705,174800,2210455200,94900,94900,94900,94900,0
|
|
20230705,174700,2210455200,94900,94900,94900,94900,262
|
|
20230705,174600,2210455200,94900,94900,94900,94900,0
|
|
20230705,174500,2210455200,94900,94900,94900,94900,0
|
|
20230705,174400,2210455200,94900,94900,94900,94900,0
|
|
20230705,174300,2210455200,94900,94900,94900,94900,0
|
|
20230705,174200,2210455200,94900,94900,94900,94900,0
|
|
20230705,174100,2210455200,94900,94900,94900,94900,0
|
|
20230705,174000,2210455200,94900,94900,94900,94900,0
|
|
20230705,173900,2210455200,94900,94900,94900,94900,0
|
|
20230705,173800,2210455200,94900,94900,94900,94900,0
|
|
20230705,173700,2210455200,94900,94900,94900,94900,0
|
|
20230705,173600,2210455200,94900,94900,94900,94900,0
|
|
20230705,173500,2210455200,94900,94900,94900,94900,0
|
|
20230705,173400,2210455200,94900,94900,94900,94900,0
|
|
20230705,173300,2210455200,94900,94900,94900,94900,0
|
|
20230705,173200,2210455200,94900,94900,94900,94900,0
|
|
20230705,173100,2210455200,94900,94900,94900,94900,0
|
|
20230705,173000,2210455200,94900,94900,94900,94900,0
|
|
20230705,172900,2210455200,94900,94900,94900,94900,0
|
|
20230705,172800,2210455200,94900,94900,94900,94900,0
|
|
20230705,172700,2210455200,94900,94900,94900,94900,0
|
|
20230705,172600,2210455200,94900,94900,94900,94900,0
|
|
20230705,172500,2210455200,94900,94900,94900,94900,0
|
|
20230705,172400,2210455200,94900,94900,94900,94900,0
|
|
20230705,172300,2210455200,94900,94900,94900,94900,0
|
|
20230705,172200,2210455200,94900,94900,94900,94900,0
|
|
20230705,172100,2210455200,94900,94900,94900,94900,0
|
|
20230705,172000,2210455200,94900,94900,94900,94900,0
|
|
20230705,171900,2210455200,94900,94900,94900,94900,0
|
|
20230705,171800,2210455200,94900,94900,94900,94900,0
|
|
20230705,171700,2210455200,94900,94900,94900,94900,262
|
|
20230705,171600,2210455200,94900,94900,94900,94900,0
|
|
20230705,171500,2210455200,94900,94900,94900,94900,0
|
|
20230705,171400,2210455200,94900,94900,94900,94900,0
|
|
20230705,171300,2210455200,94900,94900,94900,94900,0
|
|
20230705,171200,2210455200,94900,94900,94900,94900,0
|
|
20230705,171100,2210455200,94900,94900,94900,94900,0
|
|
20230705,171000,2210455200,94900,94900,94900,94900,0
|
|
20230705,170900,2210455200,94900,94900,94900,94900,0
|
|
20230705,170800,2210455200,94900,94900,94900,94900,0
|
|
20230705,170700,2210455200,94900,94900,94900,94900,0
|
|
20230705,170600,2210455200,94900,94900,94900,94900,0
|
|
20230705,170500,2210455200,94900,94900,94900,94900,0
|
|
20230705,170400,2210455200,94900,94900,94900,94900,0
|
|
20230705,170300,2210455200,94900,94900,94900,94900,0
|
|
20230705,170200,2210455200,94900,94900,94900,94900,0
|
|
20230705,170100,2210455200,94900,94900,94900,94900,0
|
|
20230705,170000,2210455200,94900,94900,94900,94900,0
|
|
20230705,165900,2210455200,94900,94900,94900,94900,0
|
|
20230705,165800,2210455200,94900,94900,94900,94900,0
|
|
20230705,165700,2210455200,94900,94900,94900,94900,0
|
|
20230705,165600,2210455200,94900,94900,94900,94900,0
|
|
20230705,165500,2210455200,94900,94900,94900,94900,0
|
|
20230705,165400,2210455200,94900,94900,94900,94900,0
|
|
20230705,165300,2210455200,94900,94900,94900,94900,0
|
|
20230705,165200,2210455200,94900,94900,94900,94900,0
|
|
20230705,165100,2210455200,94900,94900,94900,94900,0
|
|
20230705,165000,2210455200,94900,94900,94900,94900,0
|
|
20230705,164900,2210455200,94900,94900,94900,94900,0
|
|
20230705,164800,2210455200,94900,94900,94900,94900,0
|
|
20230705,164700,2210455200,94900,94900,94900,94900,262
|
|
20230705,164600,2210455200,94900,94900,94900,94900,0
|
|
20230705,164500,2210455200,94900,94900,94900,94900,0
|
|
20230705,164400,2210455200,94900,94900,94900,94900,0
|
|
20230705,164300,2210455200,94900,94900,94900,94900,0
|
|
20230705,164200,2210455200,94900,94900,94900,94900,0
|
|
20230705,164100,2210455200,94900,94900,94900,94900,0
|
|
20230705,164000,2210455200,94900,94900,94900,94900,0
|
|
20230705,163900,2210455200,94900,94900,94900,94900,0
|
|
20230705,163800,2210455200,94900,94900,94900,94900,0
|
|
20230705,163700,2210455200,94900,94900,94900,94900,0
|
|
20230705,163600,2210455200,94900,94900,94900,94900,0
|
|
20230705,163500,2210455200,94900,94900,94900,94900,0
|
|
20230705,163400,2210455200,94900,94900,94900,94900,0
|
|
20230705,163300,2210455200,94900,94900,94900,94900,0
|
|
20230705,163200,2210455200,94900,94900,94900,94900,0
|
|
20230705,163100,2210455200,94900,94900,94900,94900,0
|
|
20230705,163000,2210455200,94900,94900,94900,94900,0
|
|
20230705,162900,2210455200,94900,94900,94900,94900,0
|
|
20230705,162800,2210455200,94900,94900,94900,94900,0
|
|
20230705,162700,2210455200,94900,94900,94900,94900,0
|
|
20230705,162600,2210455200,94900,94900,94900,94900,0
|
|
20230705,162500,2210455200,94900,94900,94900,94900,0
|
|
20230705,162400,2210455200,94900,94900,94900,94900,0
|
|
20230705,162300,2210455200,94900,94900,94900,94900,0
|
|
20230705,162200,2210455200,94900,94900,94900,94900,0
|
|
20230705,162100,2210455200,94900,94900,94900,94900,0
|
|
20230705,162000,2210455200,94900,94900,94900,94900,0
|
|
20230705,161900,2210455200,94900,94900,94900,94900,0
|
|
20230705,161800,2210455200,94900,94900,94900,94900,0
|
|
20230705,161700,2210455200,94900,94900,94900,94900,262
|
|
20230705,161600,2210455200,94900,94900,94900,94900,0
|
|
20230705,161500,2210455200,94900,94900,94900,94900,0
|
|
20230705,161400,2210455200,94900,94900,94900,94900,0
|
|
20230705,161300,2210455200,94900,94900,94900,94900,0
|
|
20230705,161200,2210455200,94900,94900,94900,94900,0
|
|
20230705,161100,2210455200,94900,94900,94900,94900,0
|
|
20230705,161000,2210455200,94900,94900,94900,94900,0
|
|
20230705,160900,2210455200,94900,94900,94900,94900,0
|
|
20230705,160800,2210455200,94900,94900,94900,94900,0
|
|
20230705,160700,2210455200,94900,94900,94900,94900,0
|
|
20230705,160600,2210455200,94900,94900,94900,94900,0
|
|
20230705,160500,2210455200,94900,94900,94900,94900,0
|
|
20230705,160400,2210455200,94900,94900,94900,94900,0
|
|
20230705,160300,2210455200,94900,94900,94900,94900,0
|
|
20230705,160200,2210455200,94900,94900,94900,94900,0
|
|
20230705,160100,2210455200,94900,94900,94900,94900,0
|
|
20230705,160000,2210455200,94900,94900,94900,94900,0
|
|
20230705,155900,2210455200,94900,94900,94900,94900,0
|
|
20230705,155800,2210455200,94900,94900,94900,94900,0
|
|
20230705,155700,2210455200,94900,94900,94900,94900,0
|
|
20230705,155600,2210455200,94900,94900,94900,94900,0
|
|
20230705,155500,2210455200,94900,94900,94900,94900,0
|
|
20230705,155400,2210455200,94900,94900,94900,94900,0
|
|
20230705,155300,2210455200,94900,94900,94900,94900,0
|
|
20230705,155200,2210455200,94900,94900,94900,94900,0
|
|
20230705,155100,2210455200,94900,94900,94900,94900,0
|
|
20230705,155000,2210455200,94900,94900,94900,94900,0
|
|
20230705,154900,2210455200,94900,94900,94900,94900,0
|
|
20230705,154800,2210455200,94900,94900,94900,94900,0
|
|
20230705,154700,2210455200,94900,94900,94900,94900,262
|
|
20230705,154600,2210455200,94900,94900,94900,94900,0
|
|
20230705,154500,2210455200,94900,94900,94900,94900,0
|
|
20230705,154400,2210455200,94900,94900,94900,94900,0
|
|
20230705,154300,2210455200,94900,94900,94900,94900,0
|
|
20230705,154200,2210455200,94900,94900,94900,94900,0
|
|
20230705,154100,2210455200,94900,94900,94900,94900,0
|
|
20230705,154000,2210455200,94900,94900,94900,94900,0
|
|
20230705,153900,2210455200,94900,94900,94900,94900,0
|
|
20230705,153800,2210455200,94900,94900,94900,94900,0
|
|
20230705,153700,2210455200,94900,94900,94900,94900,0
|
|
20230705,153600,2210455200,94900,94900,94900,94900,0
|
|
20230705,153500,2210455200,94900,94900,94900,94900,0
|
|
20230705,153400,2210455200,94900,94900,94900,94900,0
|
|
20230705,153300,2210455200,94900,94900,94900,94900,0
|
|
20230705,153200,2210455200,94900,94900,94900,94900,0
|
|
20230705,153100,2210455200,94900,94900,94900,94900,0
|
|
20230705,153000,2210455200,94900,94900,94900,94900,262
|
|
20230705,152900,2185591400,95200,95200,95200,95200,0
|
|
20230705,152800,2185591400,95200,95200,95200,95200,0
|
|
20230705,152700,2185591400,95200,95200,95200,95200,0
|
|
20230705,152600,2185591400,95200,95200,95200,95200,0
|
|
20230705,152500,2185591400,95200,95200,95200,95200,0
|
|
20230705,152400,2185591400,95200,95200,95200,95200,0
|
|
20230705,152300,2185591400,95200,95200,95200,95200,0
|
|
20230705,152200,2185591400,95200,95200,95200,95200,0
|
|
20230705,152100,2185591400,95200,95200,95200,95200,0
|
|
20230705,152000,2185591400,95200,95200,95200,95200,0
|
|
20230705,151900,2185591400,95200,95100,95200,94800,103
|
|
20230705,151800,2175792800,95100,95200,95200,95100,34
|
|
20230705,151700,2172558100,95200,95100,95200,94800,73
|
|
20230705,151600,2165620200,95100,95100,95100,94900,202
|
|
20230705,151500,2146427900,95100,95000,95100,94900,171
|
|
20230705,151400,2130181600,95100,94800,95100,94800,162
|
|
20230705,151300,2114798300,95000,95000,95000,95000,25
|
|
20230705,151200,2112423300,95000,94900,95000,94900,12
|
|
20230705,151100,2111284400,94900,94900,94900,94900,15
|
|
20230705,151000,2109860900,94900,94700,94900,94700,18
|
|
20230705,150900,2108156100,94700,94700,94700,94700,3
|
|
20230705,150800,2107872000,94600,94600,94600,94600,46
|
|
20230705,150700,2103520400,94600,94600,94600,94600,65
|
|
20230705,150600,2097371400,94600,94600,94600,94600,10
|
|
20230705,150500,2096425400,94600,94600,94600,94600,2
|
|
20230705,150400,2096236200,94600,94600,94600,94600,0
|
|
20230705,150300,2096236200,94600,94600,94600,94600,2
|
|
20230705,150200,2096047000,94500,94500,94500,94500,95
|
|
20230705,150100,2087069500,94500,94600,94600,94500,15
|
|
20230705,150000,2085651000,94600,94700,94800,94600,167
|
|
20230705,145900,2069847000,94700,94700,94700,94700,27
|
|
20230705,145800,2067290100,94800,94700,94800,94700,21
|
|
20230705,145700,2065300100,94700,94700,94700,94700,13
|
|
20230705,145600,2064069000,94700,94900,94900,94700,99
|
|
20230705,145500,2054690100,95000,94700,95000,94700,17
|
|
20230705,145400,2053077800,94800,94800,95000,94800,106
|
|
20230705,145300,2043017300,94700,94700,94700,94700,30
|
|
20230705,145200,2040176300,94700,94700,94700,94700,8
|
|
20230705,145100,2039418700,94700,94900,94900,94700,62
|
|
20230705,145000,2033540500,94700,94700,94700,94700,31
|
|
20230705,144900,2030604800,94700,94900,94900,94700,22
|
|
20230705,144800,2028518600,94700,94800,94800,94700,30
|
|
20230705,144700,2025675400,94700,94700,94700,94700,25
|
|
20230705,144600,2023307900,94600,94600,94600,94600,0
|
|
20230705,144500,2023307900,94600,94700,94800,94600,88
|
|
20230705,144400,2014971800,94600,94600,94600,94600,0
|
|
20230705,144300,2014971800,94600,94700,94700,94600,15
|
|
20230705,144200,2013552500,94700,94700,94700,94700,23
|
|
20230705,144100,2011374400,94600,94600,94600,94600,8
|
|
20230705,144000,2010617600,94700,94700,94700,94700,64
|
|
20230705,143900,2004556800,94700,94800,94800,94700,29
|
|
20230705,143800,2001808400,94700,94700,94700,94700,0
|
|
20230705,143700,2001808400,94700,94700,94700,94700,18
|
|
20230705,143600,2000103800,94700,94600,94700,94600,27
|
|
20230705,143500,1997547700,94700,94700,94700,94700,41
|
|
20230705,143400,1993665000,94500,94700,94700,94500,9
|
|
20230705,143300,1992814300,94600,94600,94600,94600,20
|
|
20230705,143200,1990922300,94600,94800,94800,94600,352
|
|
20230705,143100,1957570400,94900,94900,94900,94900,173
|
|
20230705,143000,1941152700,94900,95100,95100,94900,44
|
|
20230705,142900,1936971400,95100,95100,95100,95100,5
|
|
20230705,142800,1936495900,95000,95000,95100,94900,51
|
|
20230705,142700,1931649600,95000,95000,95000,94900,32
|
|
20230705,142600,1928609700,94900,94900,95100,94900,13
|
|
20230705,142500,1927375600,94900,95000,95000,94900,32
|
|
20230705,142400,1924335700,95100,95000,95100,95000,17
|
|
20230705,142300,1922720600,95000,94900,95000,94900,21
|
|
20230705,142200,1920726400,95000,95000,95000,95000,29
|
|
20230705,142100,1917971400,94900,95000,95000,94900,27
|
|
20230705,142000,1915407200,94900,94900,94900,94900,0
|
|
20230705,141900,1915407200,94900,95000,95000,94900,9
|
|
20230705,141800,1914553000,95000,94900,95000,94900,31
|
|
20230705,141700,1911609100,94900,95000,95000,94900,39
|
|
20230705,141600,1907904900,95000,94800,95000,94800,20
|
|
20230705,141500,1906006500,94800,94800,94900,94800,60
|
|
20230705,141400,1900316000,94900,94800,94900,94800,35
|
|
20230705,141300,1896996600,94800,94800,94800,94800,0
|
|
20230705,141200,1896996600,94800,94800,94800,94800,8
|
|
20230705,141100,1896238200,94700,94700,94700,94700,30
|
|
20230705,141000,1893397200,94700,94900,94900,94700,112
|
|
20230705,140900,1882770000,94900,94800,94900,94800,30
|
|
20230705,140800,1879925900,94800,94800,94800,94700,24
|
|
20230705,140700,1877651500,94900,94900,94900,94900,2
|
|
20230705,140600,1877461700,94800,95000,95000,94800,113
|
|
20230705,140500,1866744800,95000,94800,95000,94800,21
|
|
20230705,140400,1864751400,95000,95000,95000,95000,13
|
|
20230705,140300,1863516400,94900,95000,95000,94800,35
|
|
20230705,140200,1860194900,95000,95100,95100,94900,24
|
|
20230705,140100,1857914800,95100,95100,95100,94900,48
|
|
20230705,140000,1853354500,94900,95000,95100,94900,152
|
|
20230705,135900,1838913700,94800,94800,94800,94800,8
|
|
20230705,135800,1838155300,94800,94800,94800,94800,9
|
|
20230705,135700,1837302100,94800,94900,94900,94800,27
|
|
20230705,135600,1834740600,94900,94700,94900,94700,18
|
|
20230705,135500,1833034900,94800,94800,94800,94800,8
|
|
20230705,135400,1832276500,94800,94800,94800,94700,30
|
|
20230705,135300,1829433300,94800,94800,94800,94800,4
|
|
20230705,135200,1829054100,94800,94900,94900,94800,35
|
|
20230705,135100,1825735700,94800,94900,94900,94800,22
|
|
20230705,135000,1823650000,94900,94900,94900,94700,78
|
|
20230705,134900,1816249400,94700,94700,94700,94700,22
|
|
20230705,134800,1814166000,94700,94800,94800,94700,30
|
|
20230705,134700,1811322800,94800,94700,94800,94700,2
|
|
20230705,134600,1811133300,94600,94800,94800,94600,66
|
|
20230705,134500,1804880000,94800,94800,94800,94800,21
|
|
20230705,134400,1802889200,94800,94800,94800,94800,0
|
|
20230705,134300,1802889200,94800,94800,94800,94800,8
|
|
20230705,134200,1802130800,94900,94700,94900,94700,34
|
|
20230705,134100,1798908000,94600,94600,94600,94600,19
|
|
20230705,134000,1797110600,94600,94600,94600,94600,0
|
|
20230705,133900,1797110600,94600,94600,94600,94600,13
|
|
20230705,133800,1795880800,94700,94500,94800,94400,92
|
|
20230705,133700,1787190000,94500,94700,94700,94500,142
|
|
20230705,133600,1773754200,94700,94600,94800,94600,48
|
|
20230705,133500,1769207500,94700,94700,94700,94700,1
|
|
20230705,133400,1769112800,94700,94700,94700,94700,6
|
|
20230705,133300,1768544600,94700,94700,94700,94700,45
|
|
20230705,133200,1764283100,94700,94700,94700,94700,13
|
|
20230705,133100,1763052000,94700,94700,94700,94700,5
|
|
20230705,133000,1762578500,94700,94600,94700,94600,10
|
|
20230705,132900,1761631600,94700,94700,94700,94700,23
|
|
20230705,132800,1759453500,94700,94800,94800,94700,10
|
|
20230705,132700,1758506300,94800,94800,94800,94800,20
|
|
20230705,132600,1756610300,94700,94700,94700,94700,8
|
|
20230705,132500,1755852700,94800,94600,94800,94600,9
|
|
20230705,132400,1755001100,94600,94900,95000,94600,190
|
|
20230705,132300,1736996500,94900,95000,95000,94900,19
|
|
20230705,132200,1735193300,95000,95000,95000,95000,14
|
|
20230705,132100,1733863300,94800,94800,94800,94800,8
|
|
20230705,132000,1733104900,95000,94800,95000,94800,14
|
|
20230705,131900,1731776700,94800,94900,94900,94800,9
|
|
20230705,131800,1730923400,94900,95000,95100,94900,90
|
|
20230705,131700,1722377600,95100,95100,95100,95000,83
|
|
20230705,131600,1714491500,95100,95100,95200,95000,28
|
|
20230705,131500,1711829400,95200,95200,95200,95200,32
|
|
20230705,131400,1708783000,95200,95000,95200,95000,9
|
|
20230705,131300,1707927800,95100,95100,95100,95100,30
|
|
20230705,131200,1705074800,95200,95100,95200,95100,27
|
|
20230705,131100,1702505200,95200,95200,95200,95200,14
|
|
20230705,131000,1701172400,95100,95200,95200,95100,52
|
|
20230705,130900,1696226000,95200,95200,95200,95200,19
|
|
20230705,130800,1694417200,95100,95200,95200,95100,19
|
|
20230705,130700,1692609200,95200,95200,95200,95200,21
|
|
20230705,130600,1690610000,95100,95100,95100,95000,35
|
|
20230705,130500,1687281600,95100,95000,95100,95000,12
|
|
20230705,130400,1686141200,95100,95100,95100,95100,8
|
|
20230705,130300,1685380400,95100,95200,95200,95100,176
|
|
20230705,130200,1668641800,95100,95100,95100,95100,1
|
|
20230705,130100,1668546700,95200,95200,95200,95100,22
|
|
20230705,130000,1666453100,95200,95100,95200,95100,37
|
|
20230705,125900,1662932400,95100,95100,95100,95100,35
|
|
20230705,125800,1659603900,95200,95200,95200,95200,13
|
|
20230705,125700,1658366300,95100,95200,95200,95100,23
|
|
20230705,125600,1656177700,95100,94900,95200,94900,23
|
|
20230705,125500,1653990700,95100,94900,95100,94900,28
|
|
20230705,125400,1651331700,95000,95000,95000,95000,40
|
|
20230705,125300,1647531700,95100,95200,95200,95100,45
|
|
20230705,125200,1643250800,95200,95200,95200,95100,18
|
|
20230705,125100,1641538000,95200,95100,95200,95100,21
|
|
20230705,125000,1639539000,95200,95200,95200,95100,19
|
|
20230705,124900,1637731000,95200,95100,95200,95100,8
|
|
20230705,124800,1636969900,95100,95100,95100,95000,42
|
|
20230705,124700,1632977300,95000,95000,95100,95000,110
|
|
20230705,124600,1622519600,94800,94800,94800,94800,18
|
|
20230705,124500,1620813200,94800,94700,94800,94700,40
|
|
20230705,124400,1617022000,94800,94800,94800,94800,10
|
|
20230705,124300,1616074000,94700,94700,94700,94700,8
|
|
20230705,124200,1615316400,94700,94700,94700,94700,5
|
|
20230705,124100,1614842900,94700,94700,94700,94600,20
|
|
20230705,124000,1612949700,94700,94700,94700,94700,3
|
|
20230705,123900,1612665600,94700,94600,94700,94600,30
|
|
20230705,123800,1609825400,94700,94600,94700,94600,6
|
|
20230705,123700,1609257400,94600,94700,94700,94600,210
|
|
20230705,123600,1589390000,94700,94600,94700,94600,27
|
|
20230705,123500,1586834300,94700,94700,94700,94700,1
|
|
20230705,123400,1586739600,94700,94700,94700,94600,21
|
|
20230705,123300,1584751700,94700,94700,94700,94700,40
|
|
20230705,123200,1580963700,94600,94700,94700,94600,9
|
|
20230705,123100,1580112200,94700,94500,94700,94500,245
|
|
20230705,123000,1556935600,94500,94800,94800,94500,317
|
|
20230705,122900,1526933500,94900,94900,94900,94900,32
|
|
20230705,122800,1523896700,94900,95000,95000,94900,37
|
|
20230705,122700,1520384900,95000,95100,95100,95000,923
|
|
20230705,122600,1432649700,95000,95100,95100,95000,21
|
|
20230705,122500,1430653400,95100,94900,95100,94800,144
|
|
20230705,122400,1416976000,94900,94900,94900,94900,22
|
|
20230705,122300,1414888200,94900,94900,94900,94800,29
|
|
20230705,122200,1412137500,94900,94900,94900,94900,0
|
|
20230705,122100,1412137500,94900,94800,94900,94800,44
|
|
20230705,122000,1407962700,94900,94900,94900,94900,11
|
|
20230705,121900,1406918800,94800,94800,94900,94800,45
|
|
20230705,121800,1402651600,94700,94700,94700,94700,0
|
|
20230705,121700,1402651600,94700,94900,94900,94700,9
|
|
20230705,121600,1401799100,94900,94800,94900,94700,23
|
|
20230705,121500,1399618700,94900,94900,94900,94900,16
|
|
20230705,121400,1398100300,94900,94800,94900,94800,25
|
|
20230705,121300,1395728600,94800,94900,94900,94800,31
|
|
20230705,121200,1392788700,94800,94700,94800,94700,22
|
|
20230705,121100,1390703900,94800,94800,94800,94800,11
|
|
20230705,121000,1389661100,94700,94900,94900,94700,53
|
|
20230705,120900,1384632800,94800,94800,94800,94800,28
|
|
20230705,120800,1381978400,94800,94800,94800,94700,26
|
|
20230705,120700,1379514400,94800,94800,94800,94800,13
|
|
20230705,120600,1378282000,94800,94800,94800,94800,28
|
|
20230705,120500,1375627600,94800,94700,94800,94700,56
|
|
20230705,120400,1370319600,94800,94700,94800,94700,2
|
|
20230705,120300,1370130100,94800,94700,94800,94700,42
|
|
20230705,120200,1366149300,94800,94700,94800,94700,18
|
|
20230705,120100,1364443300,94700,94700,94700,94700,8
|
|
20230705,120000,1363685700,94800,94600,94800,94600,15
|
|
20230705,115900,1362265300,94700,94700,94700,94600,29
|
|
20230705,115800,1359519800,94700,94700,94700,94700,36
|
|
20230705,115700,1356110600,94600,94600,94600,94600,8
|
|
20230705,115600,1355353800,94700,94500,94700,94500,157
|
|
20230705,115500,1340500200,94500,94400,94500,94400,40
|
|
20230705,115400,1336721600,94400,94300,94400,94300,145
|
|
20230705,115300,1323034400,94400,94500,94600,94400,31
|
|
20230705,115200,1320104900,94400,94300,94600,94300,112
|
|
20230705,115100,1309524600,94200,94200,94200,94200,0
|
|
20230705,115000,1309524600,94200,94200,94200,94200,8
|
|
20230705,114900,1308771000,94500,94500,94500,94500,1
|
|
20230705,114800,1308676500,94100,94300,94500,94100,60
|
|
20230705,114700,1303022400,94300,94500,94500,94300,66
|
|
20230705,114600,1296793400,94400,94400,94400,94400,75
|
|
20230705,114500,1289713400,94200,94300,94300,94200,93
|
|
20230705,114400,1280947800,94400,94600,94600,94400,166
|
|
20230705,114300,1265262000,94600,94700,94700,94600,79
|
|
20230705,114200,1257786700,94700,94700,94700,94700,41
|
|
20230705,114100,1253904000,94800,94800,94800,94800,17
|
|
20230705,114000,1252292400,94800,95100,95100,94800,317
|
|
20230705,113900,1222212000,95000,95000,95000,95000,8
|
|
20230705,113800,1221452000,95100,95100,95100,95100,10
|
|
20230705,113700,1220501000,95100,95300,95300,95100,48
|
|
20230705,113600,1215930200,95200,95200,95200,95200,28
|
|
20230705,113500,1213264600,95200,95200,95200,95200,0
|
|
20230705,113400,1213264600,95200,95300,95300,95200,51
|
|
20230705,113300,1208405100,95200,95200,95200,95200,0
|
|
20230705,113200,1208405100,95200,95200,95200,95200,8
|
|
20230705,113100,1207643500,95200,95200,95300,95200,39
|
|
20230705,113000,1203928700,95200,95200,95200,95200,17
|
|
20230705,112900,1202310300,95200,95200,95200,95200,0
|
|
20230705,112800,1202310300,95200,95200,95300,95200,87
|
|
20230705,112700,1194026000,95200,95200,95200,95200,76
|
|
20230705,112600,1186790800,95300,95400,95400,95300,59
|
|
20230705,112500,1181167100,95400,95300,95400,95300,55
|
|
20230705,112400,1175920900,95400,95400,95400,95400,19
|
|
20230705,112300,1174108300,95400,95400,95400,95300,20
|
|
20230705,112200,1172201100,95400,95400,95400,95400,30
|
|
20230705,112100,1169339100,95400,95300,95400,95300,24
|
|
20230705,112000,1167050500,95400,95300,95400,95300,30
|
|
20230705,111900,1164189300,95300,95300,95400,95300,63
|
|
20230705,111800,1158181700,95300,95200,95300,95200,15
|
|
20230705,111700,1156753200,95300,95400,95400,95300,30
|
|
20230705,111600,1153892900,95400,95300,95400,95300,49
|
|
20230705,111500,1149219100,95400,95300,95400,95300,49
|
|
20230705,111400,1144545300,95300,95300,95400,95300,31
|
|
20230705,111300,1141590200,95400,95400,95400,95300,29
|
|
20230705,111200,1138824300,95300,95300,95400,95300,41
|
|
20230705,111100,1134916000,95400,95400,95400,95400,25
|
|
20230705,111000,1132531000,95400,95400,95400,95300,34
|
|
20230705,110900,1129288200,95200,95200,95200,95200,2
|
|
20230705,110800,1129097800,95200,95200,95200,95200,18
|
|
20230705,110700,1127384200,95100,95100,95100,95100,8
|
|
20230705,110600,1126623400,95100,95300,95300,95100,116
|
|
20230705,110500,1115582100,95300,95300,95300,95300,18
|
|
20230705,110400,1113866700,95300,95300,95300,95300,33
|
|
20230705,110300,1110721800,95200,95200,95200,95200,8
|
|
20230705,110200,1109960200,95100,95100,95100,95100,9
|
|
20230705,110100,1109104300,95100,95100,95100,95100,8
|
|
20230705,110000,1108343500,95000,95000,95000,95000,2
|
|
20230705,105900,1108153500,95000,95200,95200,95000,113
|
|
20230705,105800,1097403100,95200,95300,95300,95200,129
|
|
20230705,105700,1085120300,95200,95400,95400,95200,210
|
|
20230705,105600,1065106000,95300,95300,95300,95300,8
|
|
20230705,105500,1064343600,95400,95300,95400,95300,56
|
|
20230705,105400,1059001800,95400,95300,95400,95300,60
|
|
20230705,105300,1053282100,95300,95400,95400,95300,150
|
|
20230705,105200,1038982100,95400,95400,95400,95300,42
|
|
20230705,105100,1034976200,95400,95300,95400,95300,22
|
|
20230705,105000,1032877600,95400,95400,95400,95300,40
|
|
20230705,104900,1029062800,95400,95300,95400,95300,118
|
|
20230705,104800,1017813800,95200,95300,95300,95200,28
|
|
20230705,104700,1015146300,95300,95300,95300,95200,31
|
|
20230705,104600,1012192900,95300,95300,95300,95300,30
|
|
20230705,104500,1009333900,95200,95200,95300,95200,32
|
|
20230705,104400,1006286300,95300,95300,95300,95300,16
|
|
20230705,104300,1004761500,95300,95100,95300,95100,48
|
|
20230705,104200,1000191600,95300,95200,95300,95200,61
|
|
20230705,104100,994383600,95200,95200,95300,95200,34
|
|
20230705,104000,991144600,95200,95100,95200,95100,182
|
|
20230705,103900,973818300,95100,95100,95200,95100,21
|
|
20230705,103800,971820200,95100,95100,95100,95100,19
|
|
20230705,103700,970013300,95100,95000,95100,95000,29
|
|
20230705,103600,967257200,95000,95100,95100,95000,22
|
|
20230705,103500,965165900,95100,95000,95100,95000,17
|
|
20230705,103400,963549400,95000,95000,95000,94900,43
|
|
20230705,103300,959465300,94800,94800,94800,94800,10
|
|
20230705,103200,958517300,94800,94800,94800,94800,9
|
|
20230705,103100,957664100,94800,94900,95000,94800,26
|
|
20230705,103000,955197000,94800,94900,94900,94800,14
|
|
20230705,102900,953869500,94900,94800,94900,94800,102
|
|
20230705,102800,944190200,94800,94800,94800,94800,20
|
|
20230705,102700,942294200,94700,94700,94800,94700,14
|
|
20230705,102600,940968200,94700,94900,94900,94700,29
|
|
20230705,102500,938219000,94900,94800,94900,94800,33
|
|
20230705,102400,935088700,94900,94900,94900,94900,44
|
|
20230705,102300,930913100,94900,95000,95000,94900,19
|
|
20230705,102200,929109900,95000,95000,95000,95000,22
|
|
20230705,102100,927019900,94900,95000,95000,94900,31
|
|
20230705,102000,924075800,95000,95000,95000,95000,0
|
|
20230705,101900,924075800,95000,94900,95000,94900,38
|
|
20230705,101800,920467700,94900,94900,94900,94900,0
|
|
20230705,101700,920467700,94900,94900,94900,94900,19
|
|
20230705,101600,918664600,94700,94700,94700,94700,9
|
|
20230705,101500,917812300,94800,94800,94800,94800,0
|
|
20230705,101400,917812300,94800,94800,95100,94800,324
|
|
20230705,101300,887049100,94900,94900,94900,94900,29
|
|
20230705,101200,884297000,95000,95100,95100,95000,64
|
|
20230705,101100,878216900,95000,95000,95000,95000,10
|
|
20230705,101000,877266900,95100,95100,95100,95000,33
|
|
20230705,100900,874129500,95100,95100,95100,95100,2
|
|
20230705,100800,873939300,95000,95100,95100,95000,15
|
|
20230705,100700,872513800,95100,95100,95100,95000,36
|
|
20230705,100600,869091100,95100,95100,95100,95000,13
|
|
20230705,100500,867855100,95100,95000,95100,95000,27
|
|
20230705,100400,865289600,95000,94800,95000,94800,138
|
|
20230705,100300,852202600,94800,94900,94900,94800,15
|
|
20230705,100200,850780000,94900,94900,95000,94900,20
|
|
20230705,100100,848881200,94800,94900,94900,94800,16
|
|
20230705,100000,847363700,94900,95000,95000,94900,45
|
|
20230705,095900,843092400,94900,95000,95000,94900,19
|
|
20230705,095800,841288300,94900,94900,94900,94900,1
|
|
20230705,095700,841193400,94900,95000,95000,94900,98
|
|
20230705,095600,831892000,94900,95000,95100,94900,174
|
|
20230705,095500,815361700,95100,95100,95100,95100,16
|
|
20230705,095400,813840100,95100,95100,95100,95000,80
|
|
20230705,095300,806236900,95100,95100,95100,95100,10
|
|
20230705,095200,805285900,95100,95200,95200,95100,86
|
|
20230705,095100,797105900,95200,95200,95200,95200,33
|
|
20230705,095000,793964300,95100,95100,95100,95100,9
|
|
20230705,094900,793108400,95100,95200,95200,95100,78
|
|
20230705,094800,785687800,95100,95200,95200,95100,30
|
|
20230705,094700,782832700,95200,95100,95200,95100,162
|
|
20230705,094600,767426100,95100,95100,95100,95100,230
|
|
20230705,094500,745553100,95100,95000,95100,94900,69
|
|
20230705,094400,738996500,95000,95000,95000,95000,14
|
|
20230705,094300,737666500,95000,95000,95000,95000,13
|
|
20230705,094200,736431500,95000,95000,95000,95000,15
|
|
20230705,094100,735006500,95000,95100,95100,94900,18
|
|
20230705,094000,733296200,95100,95000,95100,95000,49
|
|
20230705,093900,728640400,94900,94800,94900,94800,12
|
|
20230705,093800,727502700,94800,95000,95000,94800,75
|
|
20230705,093700,720392500,94800,94800,95100,94800,103
|
|
20230705,093600,710627500,95100,94800,95100,94800,42
|
|
20230705,093500,706645000,94800,95200,95200,94800,52
|
|
20230705,093400,701705400,95200,95100,95200,94800,102
|
|
20230705,093300,692019500,95100,95500,95500,95100,561
|
|
20230705,093200,638570200,95500,95400,95500,95400,80
|
|
20230705,093100,630931800,95500,95400,95500,95400,27
|
|
20230705,093000,628355900,95400,95400,95400,95300,201
|
|
20230705,092900,609181400,95500,95400,95500,95400,42
|
|
20230705,092800,605170900,95400,95400,95400,95300,55
|
|
20230705,092700,599924000,95400,95300,95400,95200,65
|
|
20230705,092600,593724700,95300,95100,95300,95100,71
|
|
20230705,092500,586960600,95200,95000,95200,95000,68
|
|
20230705,092400,580489200,95200,95100,95200,94900,503
|
|
20230705,092300,532697000,95200,95200,95200,95000,98
|
|
20230705,092200,523382300,95200,95300,95300,95100,118
|
|
20230705,092100,512156800,95200,95500,95500,95100,959
|
|
20230705,092000,420899100,95500,95500,95600,95500,146
|
|
20230705,091900,406950800,95500,95300,95500,95300,464
|
|
20230705,091800,362703900,95300,95100,95300,95100,870
|
|
20230705,091700,279868600,95000,94900,95100,94900,765
|
|
20230705,091600,207207800,94900,94600,94900,94600,230
|
|
20230705,091500,185410900,94600,94300,94600,94300,470
|
|
20230705,091400,141048700,94200,94200,94300,94100,164
|
|
20230705,091300,125596400,94200,94200,94200,94200,0
|
|
20230705,091200,125596400,94200,94200,94300,94100,40
|
|
20230705,091100,121827900,94200,94100,94200,94000,115
|
|
20230705,091000,110997500,94100,93800,94100,93800,106
|
|
20230705,090900,101035100,93800,93700,93800,93700,135
|
|
20230705,090800,88379900,93700,93900,93900,93700,93
|
|
20230705,090700,79664600,93900,93900,93900,93900,22
|
|
20230705,090600,77598800,94000,94000,94100,94000,52
|
|
20230705,090500,72710500,94100,94100,94200,94000,50
|
|
20230705,090400,68006400,94100,94100,94200,94100,31
|
|
20230705,090300,65088800,94000,93800,94000,93800,271
|
|
20230705,090200,39631200,93800,93800,93900,93400,71
|
|
20230705,090100,32971600,93900,93600,93900,93300,51
|
|
20230705,090000,28191000,93400,94000,94000,93200,300
|