589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184600,4078816700,61000,61000,61000,61000,1521
|
|
20230704,184500,4078816700,61000,61000,61000,61000,0
|
|
20230704,184400,4078816700,61000,61000,61000,61000,0
|
|
20230704,184300,4078816700,61000,61000,61000,61000,0
|
|
20230704,184200,4078816700,61000,61000,61000,61000,0
|
|
20230704,184100,4078816700,61000,61000,61000,61000,0
|
|
20230704,184000,4078816700,61000,61000,61000,61000,0
|
|
20230704,183900,4078816700,61000,61000,61000,61000,0
|
|
20230704,183800,4078816700,61000,61000,61000,61000,0
|
|
20230704,183700,4078816700,61000,61000,61000,61000,0
|
|
20230704,183600,4078816700,61000,61000,61000,61000,0
|
|
20230704,183500,4078816700,61000,61000,61000,61000,0
|
|
20230704,183400,4078816700,61000,61000,61000,61000,0
|
|
20230704,183300,4078816700,61000,61000,61000,61000,0
|
|
20230704,183200,4078816700,61000,61000,61000,61000,0
|
|
20230704,183100,4078816700,61000,61000,61000,61000,0
|
|
20230704,183000,4078816700,61000,61000,61000,61000,0
|
|
20230704,182900,4078816700,61000,61000,61000,61000,0
|
|
20230704,182800,4078816700,61000,61000,61000,61000,0
|
|
20230704,182700,4078816700,61000,61000,61000,61000,0
|
|
20230704,182600,4078816700,61000,61000,61000,61000,0
|
|
20230704,182500,4078816700,61000,61000,61000,61000,0
|
|
20230704,182400,4078816700,61000,61000,61000,61000,0
|
|
20230704,182300,4078816700,61000,61000,61000,61000,0
|
|
20230704,182200,4078816700,61000,61000,61000,61000,0
|
|
20230704,182100,4078816700,61000,61000,61000,61000,0
|
|
20230704,182000,4078816700,61000,61000,61000,61000,0
|
|
20230704,181900,4078816700,61000,61000,61000,61000,0
|
|
20230704,181800,4078816700,61000,61000,61000,61000,0
|
|
20230704,181700,4078816700,61000,61000,61000,61000,0
|
|
20230704,181600,4078816700,61000,61000,61000,61000,1521
|
|
20230704,181500,4078816700,61000,61000,61000,61000,0
|
|
20230704,181400,4078816700,61000,61000,61000,61000,0
|
|
20230704,181300,4078816700,61000,61000,61000,61000,0
|
|
20230704,181200,4078816700,61000,61000,61000,61000,0
|
|
20230704,181100,4078816700,61000,61000,61000,61000,0
|
|
20230704,181000,4078816700,61000,61000,61000,61000,0
|
|
20230704,180900,4078816700,61000,61000,61000,61000,0
|
|
20230704,180800,4078816700,61000,61000,61000,61000,0
|
|
20230704,180700,4078816700,61000,61000,61000,61000,0
|
|
20230704,180600,4078816700,61000,61000,61000,61000,0
|
|
20230704,180500,4078816700,61000,61000,61000,61000,0
|
|
20230704,180400,4078816700,61000,61000,61000,61000,0
|
|
20230704,180300,4078816700,61000,61000,61000,61000,0
|
|
20230704,180200,4078816700,61000,61000,61000,61000,0
|
|
20230704,180100,4078816700,61000,61000,61000,61000,0
|
|
20230704,180000,4078816700,61000,61000,61000,61000,0
|
|
20230704,175900,4078816700,61000,61000,61000,61000,0
|
|
20230704,175800,4078816700,61000,61000,61000,61000,0
|
|
20230704,175700,4078816700,61000,61000,61000,61000,0
|
|
20230704,175600,4078816700,61000,61000,61000,61000,0
|
|
20230704,175500,4078816700,61000,61000,61000,61000,0
|
|
20230704,175400,4078816700,61000,61000,61000,61000,0
|
|
20230704,175300,4078816700,61000,61000,61000,61000,0
|
|
20230704,175200,4078816700,61000,61000,61000,61000,0
|
|
20230704,175100,4078816700,61000,61000,61000,61000,0
|
|
20230704,175000,4078816700,61000,61000,61000,61000,0
|
|
20230704,174900,4078816700,61000,61000,61000,61000,0
|
|
20230704,174800,4078816700,61000,61000,61000,61000,0
|
|
20230704,174700,4078816700,61000,61000,61000,61000,0
|
|
20230704,174600,4078816700,61000,61000,61000,61000,1521
|
|
20230704,174500,4078816700,61000,61000,61000,61000,0
|
|
20230704,174400,4078816700,61000,61000,61000,61000,0
|
|
20230704,174300,4078816700,61000,61000,61000,61000,0
|
|
20230704,174200,4078816700,61000,61000,61000,61000,0
|
|
20230704,174100,4078816700,61000,61000,61000,61000,0
|
|
20230704,174000,4078816700,61000,61000,61000,61000,0
|
|
20230704,173900,4078816700,61000,61000,61000,61000,0
|
|
20230704,173800,4078816700,61000,61000,61000,61000,0
|
|
20230704,173700,4078816700,61000,61000,61000,61000,0
|
|
20230704,173600,4078816700,61000,61000,61000,61000,0
|
|
20230704,173500,4078816700,61000,61000,61000,61000,0
|
|
20230704,173400,4078816700,61000,61000,61000,61000,0
|
|
20230704,173300,4078816700,61000,61000,61000,61000,0
|
|
20230704,173200,4078816700,61000,61000,61000,61000,0
|
|
20230704,173100,4078816700,61000,61000,61000,61000,0
|
|
20230704,173000,4078816700,61000,61000,61000,61000,0
|
|
20230704,172900,4078816700,61000,61000,61000,61000,0
|
|
20230704,172800,4078816700,61000,61000,61000,61000,0
|
|
20230704,172700,4078816700,61000,61000,61000,61000,0
|
|
20230704,172600,4078816700,61000,61000,61000,61000,0
|
|
20230704,172500,4078816700,61000,61000,61000,61000,0
|
|
20230704,172400,4078816700,61000,61000,61000,61000,0
|
|
20230704,172300,4078816700,61000,61000,61000,61000,0
|
|
20230704,172200,4078816700,61000,61000,61000,61000,0
|
|
20230704,172100,4078816700,61000,61000,61000,61000,0
|
|
20230704,172000,4078816700,61000,61000,61000,61000,0
|
|
20230704,171900,4078816700,61000,61000,61000,61000,0
|
|
20230704,171800,4078816700,61000,61000,61000,61000,0
|
|
20230704,171700,4078816700,61000,61000,61000,61000,0
|
|
20230704,171600,4078816700,61000,61000,61000,61000,1521
|
|
20230704,171500,4078816700,61000,61000,61000,61000,0
|
|
20230704,171400,4078816700,61000,61000,61000,61000,0
|
|
20230704,171300,4078816700,61000,61000,61000,61000,0
|
|
20230704,171200,4078816700,61000,61000,61000,61000,0
|
|
20230704,171100,4078816700,61000,61000,61000,61000,0
|
|
20230704,171000,4078816700,61000,61000,61000,61000,0
|
|
20230704,170900,4078816700,61000,61000,61000,61000,0
|
|
20230704,170800,4078816700,61000,61000,61000,61000,0
|
|
20230704,170700,4078816700,61000,61000,61000,61000,0
|
|
20230704,170600,4078816700,61000,61000,61000,61000,0
|
|
20230704,170500,4078816700,61000,61000,61000,61000,0
|
|
20230704,170400,4078816700,61000,61000,61000,61000,0
|
|
20230704,170300,4078816700,61000,61000,61000,61000,0
|
|
20230704,170200,4078816700,61000,61000,61000,61000,0
|
|
20230704,170100,4078816700,61000,61000,61000,61000,0
|
|
20230704,170000,4078816700,61000,61000,61000,61000,0
|
|
20230704,165900,4078816700,61000,61000,61000,61000,0
|
|
20230704,165800,4078816700,61000,61000,61000,61000,0
|
|
20230704,165700,4078816700,61000,61000,61000,61000,0
|
|
20230704,165600,4078816700,61000,61000,61000,61000,0
|
|
20230704,165500,4078816700,61000,61000,61000,61000,0
|
|
20230704,165400,4078816700,61000,61000,61000,61000,0
|
|
20230704,165300,4078816700,61000,61000,61000,61000,0
|
|
20230704,165200,4078816700,61000,61000,61000,61000,0
|
|
20230704,165100,4078816700,61000,61000,61000,61000,0
|
|
20230704,165000,4078816700,61000,61000,61000,61000,0
|
|
20230704,164900,4078816700,61000,61000,61000,61000,0
|
|
20230704,164800,4078816700,61000,61000,61000,61000,0
|
|
20230704,164700,4078816700,61000,61000,61000,61000,0
|
|
20230704,164600,4078816700,61000,61000,61000,61000,1521
|
|
20230704,164500,4078816700,61000,61000,61000,61000,0
|
|
20230704,164400,4078816700,61000,61000,61000,61000,0
|
|
20230704,164300,4078816700,61000,61000,61000,61000,0
|
|
20230704,164200,4078816700,61000,61000,61000,61000,0
|
|
20230704,164100,4078816700,61000,61000,61000,61000,0
|
|
20230704,164000,4078816700,61000,61000,61000,61000,0
|
|
20230704,163900,4078816700,61000,61000,61000,61000,0
|
|
20230704,163800,4078816700,61000,61000,61000,61000,0
|
|
20230704,163700,4078816700,61000,61000,61000,61000,0
|
|
20230704,163600,4078816700,61000,61000,61000,61000,0
|
|
20230704,163500,4078816700,61000,61000,61000,61000,0
|
|
20230704,163400,4078816700,61000,61000,61000,61000,0
|
|
20230704,163300,4078816700,61000,61000,61000,61000,0
|
|
20230704,163200,4078816700,61000,61000,61000,61000,0
|
|
20230704,163100,4078816700,61000,61000,61000,61000,0
|
|
20230704,163000,4078816700,61000,61000,61000,61000,0
|
|
20230704,162900,4078816700,61000,61000,61000,61000,0
|
|
20230704,162800,4078816700,61000,61000,61000,61000,0
|
|
20230704,162700,4078816700,61000,61000,61000,61000,0
|
|
20230704,162600,4078816700,61000,61000,61000,61000,0
|
|
20230704,162500,4078816700,61000,61000,61000,61000,0
|
|
20230704,162400,4078816700,61000,61000,61000,61000,0
|
|
20230704,162300,4078816700,61000,61000,61000,61000,0
|
|
20230704,162200,4078816700,61000,61000,61000,61000,0
|
|
20230704,162100,4078816700,61000,61000,61000,61000,0
|
|
20230704,162000,4078816700,61000,61000,61000,61000,0
|
|
20230704,161900,4078816700,61000,61000,61000,61000,0
|
|
20230704,161800,4078816700,61000,61000,61000,61000,0
|
|
20230704,161700,4078816700,61000,61000,61000,61000,0
|
|
20230704,161600,4078816700,61000,61000,61000,61000,1521
|
|
20230704,161500,4078816700,61000,61000,61000,61000,0
|
|
20230704,161400,4078816700,61000,61000,61000,61000,0
|
|
20230704,161300,4078816700,61000,61000,61000,61000,0
|
|
20230704,161200,4078816700,61000,61000,61000,61000,0
|
|
20230704,161100,4078816700,61000,61000,61000,61000,0
|
|
20230704,161000,4078816700,61000,61000,61000,61000,0
|
|
20230704,160900,4078816700,61000,61000,61000,61000,0
|
|
20230704,160800,4078816700,61000,61000,61000,61000,0
|
|
20230704,160700,4078816700,61000,61000,61000,61000,0
|
|
20230704,160600,4078816700,61000,61000,61000,61000,0
|
|
20230704,160500,4078816700,61000,61000,61000,61000,0
|
|
20230704,160400,4078816700,61000,61000,61000,61000,0
|
|
20230704,160300,4078816700,61000,61000,61000,61000,0
|
|
20230704,160200,4078816700,61000,61000,61000,61000,0
|
|
20230704,160100,4078816700,61000,61000,61000,61000,0
|
|
20230704,160000,4078816700,61000,61000,61000,61000,0
|
|
20230704,155900,4078816700,61000,61000,61000,61000,0
|
|
20230704,155800,4078816700,61000,61000,61000,61000,0
|
|
20230704,155700,4078816700,61000,61000,61000,61000,0
|
|
20230704,155600,4078816700,61000,61000,61000,61000,0
|
|
20230704,155500,4078816700,61000,61000,61000,61000,0
|
|
20230704,155400,4078816700,61000,61000,61000,61000,0
|
|
20230704,155300,4078816700,61000,61000,61000,61000,0
|
|
20230704,155200,4078816700,61000,61000,61000,61000,0
|
|
20230704,155100,4078816700,61000,61000,61000,61000,0
|
|
20230704,155000,4078816700,61000,61000,61000,61000,0
|
|
20230704,154900,4078816700,61000,61000,61000,61000,0
|
|
20230704,154800,4078816700,61000,61000,61000,61000,0
|
|
20230704,154700,4078816700,61000,61000,61000,61000,0
|
|
20230704,154600,4078816700,61000,61000,61000,61000,1521
|
|
20230704,154500,4078816700,61000,61000,61000,61000,0
|
|
20230704,154400,4078816700,61000,61000,61000,61000,0
|
|
20230704,154300,4078816700,61000,61000,61000,61000,0
|
|
20230704,154200,4078816700,61000,61000,61000,61000,0
|
|
20230704,154100,4078816700,61000,61000,61000,61000,0
|
|
20230704,154000,4078816700,61000,61000,61000,61000,0
|
|
20230704,153900,4078816700,61000,61000,61000,61000,0
|
|
20230704,153800,4078816700,61000,61000,61000,61000,0
|
|
20230704,153700,4078816700,61000,61000,61000,61000,0
|
|
20230704,153600,4078816700,61000,61000,61000,61000,0
|
|
20230704,153500,4078816700,61000,61000,61000,61000,0
|
|
20230704,153400,4078816700,61000,61000,61000,61000,0
|
|
20230704,153300,4078816700,61000,61000,61000,61000,0
|
|
20230704,153200,4078816700,61000,61000,61000,61000,0
|
|
20230704,153100,4078816700,61000,61000,61000,61000,0
|
|
20230704,153000,4078816700,61000,61000,61000,61000,1521
|
|
20230704,152900,3986035700,61000,61000,61000,61000,0
|
|
20230704,152800,3986035700,61000,61000,61000,61000,0
|
|
20230704,152700,3986035700,61000,61000,61000,61000,0
|
|
20230704,152600,3986035700,61000,61000,61000,61000,0
|
|
20230704,152500,3986035700,61000,61000,61000,61000,0
|
|
20230704,152400,3986035700,61000,61000,61000,61000,0
|
|
20230704,152300,3986035700,61000,61000,61000,61000,0
|
|
20230704,152200,3986035700,61000,61000,61000,61000,0
|
|
20230704,152100,3986035700,61000,61000,61000,61000,0
|
|
20230704,152000,3986035700,61000,61000,61000,61000,0
|
|
20230704,151900,3986035700,61000,61000,61300,60900,87
|
|
20230704,151800,3980716700,61000,61000,61300,61000,140
|
|
20230704,151700,3972165000,61000,61000,61000,60900,241
|
|
20230704,151600,3957464100,61000,61100,61100,61000,93
|
|
20230704,151500,3951790300,61100,61600,61600,61100,103
|
|
20230704,151400,3945482000,61700,61100,61700,61100,424
|
|
20230704,151300,3919399200,61100,61100,61100,61100,67
|
|
20230704,151200,3915305500,61200,61200,61200,61200,117
|
|
20230704,151100,3908145100,61200,60900,61200,60900,284
|
|
20230704,151000,3890813700,60900,60800,60900,60800,118
|
|
20230704,150900,3883628200,60800,60900,60900,60600,80
|
|
20230704,150800,3878769000,60700,60800,60900,60700,255
|
|
20230704,150700,3863284600,60800,61000,61000,60800,12
|
|
20230704,150600,3862552800,61000,60900,61000,60700,218
|
|
20230704,150500,3849265200,60800,60800,60900,60800,213
|
|
20230704,150400,3836311900,60900,60900,61000,60900,160
|
|
20230704,150300,3826567400,60900,60900,60900,60900,1
|
|
20230704,150200,3826506500,60900,61000,61000,60900,41
|
|
20230704,150100,3824008700,61000,60800,61000,60800,238
|
|
20230704,150000,3809533900,60800,60800,61000,60800,213
|
|
20230704,145900,3796571300,60700,61000,61000,60600,866
|
|
20230704,145800,3743971000,61000,60900,61000,60900,26
|
|
20230704,145700,3742386100,61000,60900,61000,60900,107
|
|
20230704,145600,3735861400,60900,60900,60900,60800,52
|
|
20230704,145500,3732695800,61000,60900,61000,60900,14
|
|
20230704,145400,3731843100,60900,61000,61000,60900,113
|
|
20230704,145300,3724961000,61000,61000,61000,61000,22
|
|
20230704,145200,3723619000,60900,60900,60900,60900,20
|
|
20230704,145100,3722401000,60800,60800,60800,60800,100
|
|
20230704,145000,3716321000,60800,60900,60900,60800,68
|
|
20230704,144900,3712186500,60800,61000,61000,60800,183
|
|
20230704,144800,3701049300,61000,61000,61000,61000,46
|
|
20230704,144700,3698243300,60900,60900,60900,60900,22
|
|
20230704,144600,3696903500,61000,61000,61000,61000,1
|
|
20230704,144500,3696842500,61000,61000,61000,61000,67
|
|
20230704,144400,3692755500,60800,60800,60800,60800,0
|
|
20230704,144300,3692755500,60800,61000,61000,60800,232
|
|
20230704,144200,3678648300,60900,60900,60900,60900,10
|
|
20230704,144100,3678039300,60900,60900,60900,60900,39
|
|
20230704,144000,3675664200,60800,60800,60800,60800,62
|
|
20230704,143900,3671894600,60800,60800,60900,60800,125
|
|
20230704,143800,3664293600,60800,61000,61000,60800,146
|
|
20230704,143700,3655410900,61000,61000,61000,61000,103
|
|
20230704,143600,3649127900,60800,60800,60800,60800,6
|
|
20230704,143500,3648763100,60800,60800,60800,60800,29
|
|
20230704,143400,3646999900,60800,60900,60900,60800,188
|
|
20230704,143300,3635560300,60900,60900,60900,60900,120
|
|
20230704,143200,3628252300,61100,60900,61100,60800,99
|
|
20230704,143100,3622226800,60900,60900,60900,60900,10
|
|
20230704,143000,3621617800,60900,60900,60900,60800,136
|
|
20230704,142900,3613343700,60900,61000,61000,60800,205
|
|
20230704,142800,3600863300,61100,61000,61100,61000,50
|
|
20230704,142700,3597812700,61000,61100,61100,61000,109
|
|
20230704,142600,3591162000,61100,61100,61100,61100,46
|
|
20230704,142500,3588351400,61100,61300,61500,61100,371
|
|
20230704,142400,3565654000,61300,61300,61300,61300,24
|
|
20230704,142300,3564182800,61200,61200,61200,61200,372
|
|
20230704,142200,3541416400,61100,61100,61100,61100,0
|
|
20230704,142100,3541416400,61100,61300,61300,61100,24
|
|
20230704,142000,3539948200,61200,61200,61200,61200,3
|
|
20230704,141900,3539764600,61100,61200,61200,61100,13
|
|
20230704,141800,3538969300,61200,61200,61200,61100,50
|
|
20230704,141700,3535911800,61200,61200,61200,61200,180
|
|
20230704,141600,3524895800,61200,61100,61200,61000,324
|
|
20230704,141500,3505092500,61000,61200,61200,61000,18
|
|
20230704,141400,3503994300,61200,61000,61200,60800,146
|
|
20230704,141300,3495107000,60900,60900,60900,60900,120
|
|
20230704,141200,3487799000,60900,61000,61100,60900,236
|
|
20230704,141100,3473412900,61200,61100,61200,60900,1041
|
|
20230704,141000,3409937700,61100,61200,61200,61100,552
|
|
20230704,140900,3376185800,61200,61300,61300,61200,63
|
|
20230704,140800,3372324900,61300,61300,61300,61300,212
|
|
20230704,140700,3359329300,61200,61600,61600,61200,1158
|
|
20230704,140600,3288268900,61600,61900,61900,61600,756
|
|
20230704,140500,3241633900,61800,62200,62200,61800,839
|
|
20230704,140400,3189623400,62100,62600,62700,62100,1273
|
|
20230704,140300,3110175900,62500,62200,62500,62100,898
|
|
20230704,140200,3054214900,62100,62300,62500,62100,1227
|
|
20230704,140100,2977776100,62300,62000,62500,62000,1298
|
|
20230704,140000,2896973800,61800,62200,62200,61800,279
|
|
20230704,135900,2879692200,62300,61800,62300,61800,725
|
|
20230704,135800,2834710200,61900,61800,62000,61700,447
|
|
20230704,135700,2807036800,61900,61300,62000,61300,507
|
|
20230704,135600,2775745200,61300,61300,61500,61300,555
|
|
20230704,135500,2741688000,61300,61600,61700,61300,832
|
|
20230704,135400,2690490700,61600,62200,62300,61600,564
|
|
20230704,135300,2655614400,62400,62500,62500,62000,1405
|
|
20230704,135200,2568158800,62500,62900,63000,62400,6074
|
|
20230704,135100,2187453600,62900,62400,62900,62100,1389
|
|
20230704,135000,2100528800,62400,62300,63200,62200,2795
|
|
20230704,134900,1925227700,62400,62000,62400,62000,816
|
|
20230704,134800,1874548100,61900,61600,62000,61600,295
|
|
20230704,134700,1856282500,61600,61500,61600,61500,110
|
|
20230704,134600,1849516100,61500,61500,61500,61500,78
|
|
20230704,134500,1844719100,61400,61500,61500,61400,7
|
|
20230704,134400,1844289100,61500,61500,61500,61500,6
|
|
20230704,134300,1843920100,61500,61500,61500,61500,10
|
|
20230704,134200,1843305100,61500,61500,61500,61500,22
|
|
20230704,134100,1841952100,61500,61500,61500,61500,10
|
|
20230704,134000,1841337100,61500,61400,61500,61400,49
|
|
20230704,133900,1838328100,61300,61200,61300,61200,107
|
|
20230704,133800,1831779000,61200,61200,61200,61200,45
|
|
20230704,133700,1829025000,61000,61000,61000,61000,0
|
|
20230704,133600,1829025000,61000,61300,61300,61000,417
|
|
20230704,133500,1803518100,61300,61300,61300,61300,18
|
|
20230704,133400,1802414700,61300,61300,61300,61300,0
|
|
20230704,133300,1802414700,61300,61400,61400,61300,20
|
|
20230704,133200,1801188200,61300,61300,61300,61300,0
|
|
20230704,133100,1801188200,61300,61400,61400,61300,47
|
|
20230704,133000,1798306100,61500,61500,61500,61500,14
|
|
20230704,132900,1797445100,61200,61500,61500,61200,125
|
|
20230704,132800,1789779900,61500,61500,61500,61500,3
|
|
20230704,132700,1789595400,61400,61400,61400,61400,0
|
|
20230704,132600,1789595400,61400,61400,61400,61400,23
|
|
20230704,132500,1788183200,61400,61400,61400,61400,0
|
|
20230704,132400,1788183200,61400,61400,61400,61400,0
|
|
20230704,132300,1788183200,61400,61400,61400,61400,12
|
|
20230704,132200,1787446400,61500,61500,61500,61500,0
|
|
20230704,132100,1787446400,61500,61500,61500,61500,0
|
|
20230704,132000,1787446400,61500,61500,61500,61500,0
|
|
20230704,131900,1787446400,61500,61500,61500,61500,1
|
|
20230704,131800,1787384900,61700,61700,61700,61700,1
|
|
20230704,131700,1787323200,61700,61500,61700,61500,32
|
|
20230704,131600,1785355000,61400,61400,61400,61400,10
|
|
20230704,131500,1784741000,61400,61400,61400,61400,11
|
|
20230704,131400,1784065600,61400,61400,61400,61400,13
|
|
20230704,131300,1783267400,61400,61300,61400,61300,16
|
|
20230704,131200,1782286500,61300,61400,61400,61300,540
|
|
20230704,131100,1749146400,61400,61600,61600,61400,102
|
|
20230704,131000,1742880000,61500,61500,61500,61500,0
|
|
20230704,130900,1742880000,61500,61500,61500,61400,28
|
|
20230704,130800,1741158500,61500,61700,61700,61500,956
|
|
20230704,130700,1682261200,62000,62000,62000,62000,9
|
|
20230704,130600,1681703200,61700,61900,62000,61700,340
|
|
20230704,130500,1660675400,62000,62000,62100,62000,180
|
|
20230704,130400,1649513200,62100,62000,62100,62000,108
|
|
20230704,130300,1642816800,62100,62000,62100,62000,41
|
|
20230704,130200,1640274400,62100,62000,62100,62000,80
|
|
20230704,130100,1635312600,62000,62400,62400,61900,528
|
|
20230704,130000,1602511900,62500,62000,62500,62000,224
|
|
20230704,125900,1588566600,62100,62400,62400,62100,590
|
|
20230704,125800,1551871500,62400,62300,62500,62000,581
|
|
20230704,125700,1515754200,62300,62600,62600,62300,337
|
|
20230704,125600,1494726500,62400,62600,62800,62100,879
|
|
20230704,125500,1439751300,62700,62200,62800,61800,1344
|
|
20230704,125400,1355731700,62300,62000,62300,62000,405
|
|
20230704,125300,1330563700,62000,61500,62000,61500,313
|
|
20230704,125200,1311222400,61400,61400,61400,61400,0
|
|
20230704,125100,1311222400,61400,61400,61400,61400,0
|
|
20230704,125000,1311222400,61400,61400,61400,61400,3
|
|
20230704,124900,1311038200,61400,61300,61400,61300,34
|
|
20230704,124800,1308952500,61300,61400,61400,61300,117
|
|
20230704,124700,1301774600,61400,61400,61400,61400,21
|
|
20230704,124600,1300485200,61400,61400,61400,61400,0
|
|
20230704,124500,1300485200,61400,61400,61400,61400,0
|
|
20230704,124400,1300485200,61400,61400,61400,61400,0
|
|
20230704,124300,1300485200,61400,61400,61400,61400,23
|
|
20230704,124200,1299073000,61400,61400,61400,61400,0
|
|
20230704,124100,1299073000,61400,61400,61400,61400,50
|
|
20230704,124000,1296003000,61400,61400,61400,61400,0
|
|
20230704,123900,1296003000,61400,61500,61500,61400,60
|
|
20230704,123800,1292316800,61500,61500,61500,61500,0
|
|
20230704,123700,1292316800,61500,61500,61500,61500,7
|
|
20230704,123600,1291886300,61600,61700,61700,61600,22
|
|
20230704,123500,1290529000,61700,61600,61700,61600,31
|
|
20230704,123400,1288616500,61700,61500,61700,61500,81
|
|
20230704,123300,1283629400,61500,61500,61500,61500,43
|
|
20230704,123200,1280984900,61600,61600,61600,61600,1
|
|
20230704,123100,1280923300,61600,61600,61600,61600,0
|
|
20230704,123000,1280923300,61600,61600,61600,61600,2
|
|
20230704,122900,1280800100,61700,61700,61700,61700,0
|
|
20230704,122800,1280800100,61700,61700,61700,61700,1
|
|
20230704,122700,1280738400,61700,61700,61700,61700,0
|
|
20230704,122600,1280738400,61700,61700,61700,61700,0
|
|
20230704,122500,1280738400,61700,61700,61700,61700,23
|
|
20230704,122400,1279319300,61700,61700,61700,61700,1
|
|
20230704,122300,1279257600,61600,61600,61600,61600,99
|
|
20230704,122200,1273159200,61600,61600,61600,61600,11
|
|
20230704,122100,1272481600,61700,61700,61700,61700,0
|
|
20230704,122000,1272481600,61700,61700,61700,61700,0
|
|
20230704,121900,1272481600,61700,61700,61700,61700,1
|
|
20230704,121800,1272419900,61600,61700,61700,61600,13
|
|
20230704,121700,1271618000,61600,61600,61600,61600,0
|
|
20230704,121600,1271618000,61600,61600,61600,61600,26
|
|
20230704,121500,1270016400,61600,61600,61600,61600,0
|
|
20230704,121400,1270016400,61600,61700,61700,61600,19
|
|
20230704,121300,1268845900,61600,61700,61700,61600,54
|
|
20230704,121200,1265514200,61700,61700,61700,61700,2
|
|
20230704,121100,1265390800,61700,61700,61700,61700,4
|
|
20230704,121000,1265144000,61700,61700,61700,61700,6
|
|
20230704,120900,1264773800,61700,61700,61700,61700,0
|
|
20230704,120800,1264773800,61700,61700,61700,61700,0
|
|
20230704,120700,1264773800,61700,61700,61700,61700,0
|
|
20230704,120600,1264773800,61700,61700,61700,61700,5
|
|
20230704,120500,1264465300,61700,61700,61700,61700,0
|
|
20230704,120400,1264465300,61700,61700,61700,61700,35
|
|
20230704,120300,1262305800,61700,61600,61700,61600,3
|
|
20230704,120200,1262120900,61700,61700,61700,61700,24
|
|
20230704,120100,1260640100,61700,61700,61700,61700,2
|
|
20230704,120000,1260516700,61800,61800,61800,61800,2
|
|
20230704,115900,1260393100,61700,61700,61700,61700,0
|
|
20230704,115800,1260393100,61700,61700,61700,61700,79
|
|
20230704,115700,1255518800,61700,61700,61700,61700,1
|
|
20230704,115600,1255457100,61800,61700,61800,61700,40
|
|
20230704,115500,1252985700,61700,61700,61700,61700,0
|
|
20230704,115400,1252985700,61700,61700,61800,61700,67
|
|
20230704,115300,1248850800,61800,61800,61900,61800,55
|
|
20230704,115200,1245450800,61800,61800,61800,61800,7
|
|
20230704,115100,1245018200,61900,61700,62000,61700,904
|
|
20230704,115000,1189087300,61700,61700,61700,61700,1
|
|
20230704,114900,1189025600,61600,61600,61600,61600,1
|
|
20230704,114800,1188964000,61600,61600,61600,61600,8
|
|
20230704,114700,1188471200,61600,61600,61600,61600,4
|
|
20230704,114600,1188224800,61600,61600,61600,61600,100
|
|
20230704,114500,1182064800,61400,61400,61400,61400,36
|
|
20230704,114400,1179854400,61400,61400,61400,61400,0
|
|
20230704,114300,1179854400,61400,61400,61400,61400,170
|
|
20230704,114200,1169416400,61400,61400,61400,61400,0
|
|
20230704,114100,1169416400,61400,61400,61400,61400,26
|
|
20230704,114000,1167820000,61400,61400,61400,61400,0
|
|
20230704,113900,1167820000,61400,61400,61400,61400,1
|
|
20230704,113800,1167758600,61400,61400,61400,61400,28
|
|
20230704,113700,1166039400,61400,61400,61400,61400,58
|
|
20230704,113600,1162478200,61400,61400,61400,61400,0
|
|
20230704,113500,1162478200,61400,61400,61400,61400,10
|
|
20230704,113400,1161864200,61300,61300,61300,61300,0
|
|
20230704,113300,1161864200,61300,61300,61300,61300,8
|
|
20230704,113200,1161373800,61300,61300,61300,61300,29
|
|
20230704,113100,1159596100,61400,61400,61400,61400,7
|
|
20230704,113000,1159166300,61400,61400,61400,61400,0
|
|
20230704,112900,1159166300,61400,61400,61400,61400,10
|
|
20230704,112800,1158552300,61400,61400,61400,61400,0
|
|
20230704,112700,1158552300,61400,61400,61400,61400,0
|
|
20230704,112600,1158552300,61400,61400,61400,61400,0
|
|
20230704,112500,1158552300,61400,61400,61400,61400,0
|
|
20230704,112400,1158552300,61400,61400,61400,61400,0
|
|
20230704,112300,1158552300,61400,61400,61400,61400,3
|
|
20230704,112200,1158368100,61400,61400,61400,61400,19
|
|
20230704,112100,1157201500,61400,61500,61500,61400,63
|
|
20230704,112000,1153330000,61500,61500,61500,61500,167
|
|
20230704,111900,1143059500,61400,61400,61400,61400,0
|
|
20230704,111800,1143059500,61400,61400,61400,61400,12
|
|
20230704,111700,1142322700,61400,61400,61400,61400,154
|
|
20230704,111600,1132867100,61500,61500,61500,61500,17
|
|
20230704,111500,1131821600,61400,61400,61400,61400,54
|
|
20230704,111400,1128506000,61500,61500,61500,61500,0
|
|
20230704,111300,1128506000,61500,61500,61500,61500,0
|
|
20230704,111200,1128506000,61500,61300,61500,61300,92
|
|
20230704,111100,1122863400,61400,61400,61400,61400,14
|
|
20230704,111000,1122003800,61500,61500,61500,61500,15
|
|
20230704,110900,1121081300,61600,61600,61600,61600,0
|
|
20230704,110800,1121081300,61600,61600,61600,61600,0
|
|
20230704,110700,1121081300,61600,61600,61600,61600,127
|
|
20230704,110600,1113258100,61500,61400,61500,61400,35
|
|
20230704,110500,1111106600,61400,61400,61400,61400,0
|
|
20230704,110400,1111106600,61400,61400,61400,61400,3
|
|
20230704,110300,1110922400,61600,61600,61600,61600,0
|
|
20230704,110200,1110922400,61600,61600,61600,61600,1
|
|
20230704,110100,1110860800,61500,61700,61700,61500,556
|
|
20230704,110000,1076626600,61700,61700,61700,61700,144
|
|
20230704,105900,1067741800,61600,61600,61600,61600,161
|
|
20230704,105800,1057824200,61700,61600,61700,61500,129
|
|
20230704,105700,1049878600,61600,61500,61600,61500,10
|
|
20230704,105600,1049263500,61500,61500,61500,61500,1
|
|
20230704,105500,1049202000,61400,61400,61400,61400,1
|
|
20230704,105400,1049140600,61500,61500,61500,61500,0
|
|
20230704,105300,1049140600,61500,61500,61500,61500,11
|
|
20230704,105200,1048464100,61400,61400,61400,61400,32
|
|
20230704,105100,1046499300,61600,61600,61600,61600,0
|
|
20230704,105000,1046499300,61600,61600,61600,61600,9
|
|
20230704,104900,1045944900,61500,61500,61500,61500,0
|
|
20230704,104800,1045944900,61500,61400,61600,61400,49
|
|
20230704,104700,1042931300,61600,61600,61600,61600,104
|
|
20230704,104600,1036524900,61600,61500,61600,61400,234
|
|
20230704,104500,1022118200,61700,61300,61700,61100,474
|
|
20230704,104400,993056000,61500,61700,61800,61500,471
|
|
20230704,104300,963996200,61700,61300,61700,61300,333
|
|
20230704,104200,943509000,61200,61100,61200,61100,33
|
|
20230704,104100,941491500,61200,61200,61200,61200,6
|
|
20230704,104000,941124300,61300,61400,61400,61300,15
|
|
20230704,103900,940204700,61500,61400,61500,61400,76
|
|
20230704,103800,935536600,61500,61500,61500,61400,118
|
|
20230704,103700,928289900,61500,61300,61500,61300,344
|
|
20230704,103600,907185900,61000,61000,61000,61000,0
|
|
20230704,103500,907185900,61000,61300,61300,61000,40
|
|
20230704,103400,904739700,61200,61200,61200,61200,71
|
|
20230704,103300,900394500,61200,61200,61200,61200,30
|
|
20230704,103200,898558500,61200,61000,61200,61000,185
|
|
20230704,103100,887246900,61000,61000,61000,61000,5
|
|
20230704,103000,886941900,61100,60900,61100,60900,199
|
|
20230704,102900,874805400,60900,61000,61000,60900,3
|
|
20230704,102800,874622600,61000,61000,61000,61000,3
|
|
20230704,102700,874439600,61000,61000,61000,61000,0
|
|
20230704,102600,874439600,61000,60500,61000,60500,598
|
|
20230704,102500,838160400,60500,60500,60500,60500,0
|
|
20230704,102400,838160400,60500,60500,60500,60500,66
|
|
20230704,102300,834167400,60500,60500,60500,60500,0
|
|
20230704,102200,834167400,60500,60500,60500,60500,1
|
|
20230704,102100,834106900,60500,60700,60700,60500,16
|
|
20230704,102000,833135900,60900,60700,60900,60400,275
|
|
20230704,101900,816512800,60700,60700,60700,60700,44
|
|
20230704,101800,813842000,60700,60700,60700,60700,10
|
|
20230704,101700,813235000,60700,60800,60800,60700,11
|
|
20230704,101600,812566300,60900,60900,60900,60900,4
|
|
20230704,101500,812322700,60900,60900,60900,60900,8
|
|
20230704,101400,811835500,60900,60900,60900,60900,3
|
|
20230704,101300,811652800,60900,60900,60900,60900,58
|
|
20230704,101200,808120600,60900,60700,60900,60700,15
|
|
20230704,101100,807208100,60600,60600,60600,60600,18
|
|
20230704,101000,806117300,60600,60900,60900,60600,24
|
|
20230704,100900,804662600,60600,60600,60600,60600,101
|
|
20230704,100800,798542000,61000,61000,61000,61000,0
|
|
20230704,100700,798542000,61000,61000,61000,60700,99
|
|
20230704,100600,792518000,61000,61000,61000,61000,16
|
|
20230704,100500,791542000,61000,60900,61000,60900,48
|
|
20230704,100400,788616700,61000,60700,61000,60700,26
|
|
20230704,100300,787037000,60700,60700,60700,60700,8
|
|
20230704,100200,786551400,60700,61000,61000,60600,29
|
|
20230704,100100,784791000,61000,60500,61000,60500,111
|
|
20230704,100000,778075000,60500,60500,60500,60500,0
|
|
20230704,095900,778075000,60500,60500,60500,60500,0
|
|
20230704,095800,778075000,60500,60500,60500,60500,80
|
|
20230704,095700,773235000,60500,60500,60500,60500,1
|
|
20230704,095600,773174500,60500,60600,60600,60500,136
|
|
20230704,095500,764945100,60600,60600,60600,60600,86
|
|
20230704,095400,759733500,60600,60900,60900,60600,86
|
|
20230704,095300,754521100,60900,60900,60900,60900,0
|
|
20230704,095200,754521100,60900,61000,61000,60900,193
|
|
20230704,095100,742750300,60900,60900,60900,60800,70
|
|
20230704,095000,738487600,61000,60800,61000,60800,3
|
|
20230704,094900,738305000,61000,61000,61000,61000,11
|
|
20230704,094800,737634000,60800,60800,60800,60800,3
|
|
20230704,094700,737451600,61000,61000,61000,61000,1
|
|
20230704,094600,737390600,60800,60800,60800,60800,41
|
|
20230704,094500,734897800,60800,60800,60800,60800,70
|
|
20230704,094400,730641800,60800,60800,60800,60700,157
|
|
20230704,094300,721105600,60800,60800,60800,60800,22
|
|
20230704,094200,719768000,60800,60900,60900,60800,35
|
|
20230704,094100,717636900,60900,61000,61000,60900,102
|
|
20230704,094000,711422700,61000,61000,61000,61000,14
|
|
20230704,093900,710568700,61100,61100,61100,61100,12
|
|
20230704,093800,709835500,61200,61000,61200,61000,71
|
|
20230704,093700,705504300,61000,61000,61000,61000,31
|
|
20230704,093600,703613300,61000,61200,61200,61000,110
|
|
20230704,093500,696901300,61200,61200,61200,61200,7
|
|
20230704,093400,696472900,61200,61300,61300,61200,19
|
|
20230704,093300,695308600,61300,61300,61300,61300,0
|
|
20230704,093200,695308600,61300,61000,61300,60900,418
|
|
20230704,093100,669744100,61100,61000,61200,61000,314
|
|
20230704,093000,650554300,61100,61200,61200,61000,664
|
|
20230704,092900,609974200,61100,61200,61300,61100,218
|
|
20230704,092800,596627800,61300,61200,61400,61200,310
|
|
20230704,092700,577633600,61000,60900,61000,60800,176
|
|
20230704,092600,566919000,60800,60500,60800,60500,77
|
|
20230704,092500,562257400,60400,60600,60600,60400,157
|
|
20230704,092400,552755300,60500,60600,60600,60500,101
|
|
20230704,092300,546637400,60600,60700,60700,60600,26
|
|
20230704,092200,545059800,60700,60700,60700,60700,28
|
|
20230704,092100,543360200,60900,61100,61100,60900,90
|
|
20230704,092000,537865700,61000,61000,61000,61000,7
|
|
20230704,091900,537438700,60900,60700,60900,60700,88
|
|
20230704,091800,532079900,60700,60500,60700,60500,250
|
|
20230704,091700,516922900,60500,60500,60500,60500,50
|
|
20230704,091600,513897900,60500,60600,60600,60300,150
|
|
20230704,091500,504818700,60900,60700,60900,60700,59
|
|
20230704,091400,501237000,61000,60800,61100,60800,193
|
|
20230704,091300,489490100,61000,60800,61000,60800,118
|
|
20230704,091200,482305900,60800,60700,60800,60700,106
|
|
20230704,091100,475866500,60700,60600,60700,60600,91
|
|
20230704,091000,470342900,60700,60200,60700,60200,69
|
|
20230704,090900,466183900,60200,60000,60200,60000,238
|
|
20230704,090800,451901300,60000,60000,60200,59700,701
|
|
20230704,090700,409937900,60100,60100,60200,59800,1173
|
|
20230704,090600,339549800,60100,60400,60500,60100,462
|
|
20230704,090500,311713100,60400,60500,60600,60400,465
|
|
20230704,090400,283613200,60400,60900,60900,60000,1660
|
|
20230704,090300,183386200,60900,60900,60900,60800,177
|
|
20230704,090200,172615200,61400,61400,61400,60700,930
|
|
20230704,090100,115794200,61400,61400,61400,61100,761
|
|
20230704,090000,69170800,61400,61800,61900,61400,1120
|