590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184700,1809994800,56600,56600,56600,56600,716
|
|
20230714,184600,1809994800,56600,56600,56600,56600,0
|
|
20230714,184500,1809994800,56600,56600,56600,56600,0
|
|
20230714,184400,1809994800,56600,56600,56600,56600,0
|
|
20230714,184300,1809994800,56600,56600,56600,56600,0
|
|
20230714,184200,1809994800,56600,56600,56600,56600,0
|
|
20230714,184100,1809994800,56600,56600,56600,56600,0
|
|
20230714,184000,1809994800,56600,56600,56600,56600,0
|
|
20230714,183900,1809994800,56600,56600,56600,56600,0
|
|
20230714,183800,1809994800,56600,56600,56600,56600,0
|
|
20230714,183700,1809994800,56600,56600,56600,56600,0
|
|
20230714,183600,1809994800,56600,56600,56600,56600,0
|
|
20230714,183500,1809994800,56600,56600,56600,56600,0
|
|
20230714,183400,1809994800,56600,56600,56600,56600,0
|
|
20230714,183300,1809994800,56600,56600,56600,56600,0
|
|
20230714,183200,1809994800,56600,56600,56600,56600,0
|
|
20230714,183100,1809994800,56600,56600,56600,56600,0
|
|
20230714,183000,1809994800,56600,56600,56600,56600,0
|
|
20230714,182900,1809994800,56600,56600,56600,56600,0
|
|
20230714,182800,1809994800,56600,56600,56600,56600,0
|
|
20230714,182700,1809994800,56600,56600,56600,56600,0
|
|
20230714,182600,1809994800,56600,56600,56600,56600,0
|
|
20230714,182500,1809994800,56600,56600,56600,56600,0
|
|
20230714,182400,1809994800,56600,56600,56600,56600,0
|
|
20230714,182300,1809994800,56600,56600,56600,56600,0
|
|
20230714,182200,1809994800,56600,56600,56600,56600,0
|
|
20230714,182100,1809994800,56600,56600,56600,56600,0
|
|
20230714,182000,1809994800,56600,56600,56600,56600,0
|
|
20230714,181900,1809994800,56600,56600,56600,56600,0
|
|
20230714,181800,1809994800,56600,56600,56600,56600,0
|
|
20230714,181700,1809994800,56600,56600,56600,56600,716
|
|
20230714,181600,1809994800,56600,56600,56600,56600,0
|
|
20230714,181500,1809994800,56600,56600,56600,56600,0
|
|
20230714,181400,1809994800,56600,56600,56600,56600,0
|
|
20230714,181300,1809994800,56600,56600,56600,56600,0
|
|
20230714,181200,1809994800,56600,56600,56600,56600,0
|
|
20230714,181100,1809994800,56600,56600,56600,56600,0
|
|
20230714,181000,1809994800,56600,56600,56600,56600,0
|
|
20230714,180900,1809994800,56600,56600,56600,56600,0
|
|
20230714,180800,1809994800,56600,56600,56600,56600,0
|
|
20230714,180700,1809994800,56600,56600,56600,56600,0
|
|
20230714,180600,1809994800,56600,56600,56600,56600,0
|
|
20230714,180500,1809994800,56600,56600,56600,56600,0
|
|
20230714,180400,1809994800,56600,56600,56600,56600,0
|
|
20230714,180300,1809994800,56600,56600,56600,56600,0
|
|
20230714,180200,1809994800,56600,56600,56600,56600,0
|
|
20230714,180100,1809994800,56600,56600,56600,56600,0
|
|
20230714,180000,1809994800,56600,56600,56600,56600,0
|
|
20230714,175900,1809994800,56600,56600,56600,56600,0
|
|
20230714,175800,1809994800,56600,56600,56600,56600,0
|
|
20230714,175700,1809994800,56600,56600,56600,56600,0
|
|
20230714,175600,1809994800,56600,56600,56600,56600,0
|
|
20230714,175500,1809994800,56600,56600,56600,56600,0
|
|
20230714,175400,1809994800,56600,56600,56600,56600,0
|
|
20230714,175300,1809994800,56600,56600,56600,56600,0
|
|
20230714,175200,1809994800,56600,56600,56600,56600,0
|
|
20230714,175100,1809994800,56600,56600,56600,56600,0
|
|
20230714,175000,1809994800,56600,56600,56600,56600,0
|
|
20230714,174900,1809994800,56600,56600,56600,56600,0
|
|
20230714,174800,1809994800,56600,56600,56600,56600,0
|
|
20230714,174700,1809994800,56600,56600,56600,56600,716
|
|
20230714,174600,1809994800,56600,56600,56600,56600,0
|
|
20230714,174500,1809994800,56600,56600,56600,56600,0
|
|
20230714,174400,1809994800,56600,56600,56600,56600,0
|
|
20230714,174300,1809994800,56600,56600,56600,56600,0
|
|
20230714,174200,1809994800,56600,56600,56600,56600,0
|
|
20230714,174100,1809994800,56600,56600,56600,56600,0
|
|
20230714,174000,1809994800,56600,56600,56600,56600,0
|
|
20230714,173900,1809994800,56600,56600,56600,56600,0
|
|
20230714,173800,1809994800,56600,56600,56600,56600,0
|
|
20230714,173700,1809994800,56600,56600,56600,56600,0
|
|
20230714,173600,1809994800,56600,56600,56600,56600,0
|
|
20230714,173500,1809994800,56600,56600,56600,56600,0
|
|
20230714,173400,1809994800,56600,56600,56600,56600,0
|
|
20230714,173300,1809994800,56600,56600,56600,56600,0
|
|
20230714,173200,1809994800,56600,56600,56600,56600,0
|
|
20230714,173100,1809994800,56600,56600,56600,56600,0
|
|
20230714,173000,1809994800,56600,56600,56600,56600,0
|
|
20230714,172900,1809994800,56600,56600,56600,56600,0
|
|
20230714,172800,1809994800,56600,56600,56600,56600,0
|
|
20230714,172700,1809994800,56600,56600,56600,56600,0
|
|
20230714,172600,1809994800,56600,56600,56600,56600,0
|
|
20230714,172500,1809994800,56600,56600,56600,56600,0
|
|
20230714,172400,1809994800,56600,56600,56600,56600,0
|
|
20230714,172300,1809994800,56600,56600,56600,56600,0
|
|
20230714,172200,1809994800,56600,56600,56600,56600,0
|
|
20230714,172100,1809994800,56600,56600,56600,56600,0
|
|
20230714,172000,1809994800,56600,56600,56600,56600,0
|
|
20230714,171900,1809994800,56600,56600,56600,56600,0
|
|
20230714,171800,1809994800,56600,56600,56600,56600,0
|
|
20230714,171700,1809994800,56600,56600,56600,56600,716
|
|
20230714,171600,1809994800,56600,56600,56600,56600,0
|
|
20230714,171500,1809994800,56600,56600,56600,56600,0
|
|
20230714,171400,1809994800,56600,56600,56600,56600,0
|
|
20230714,171300,1809994800,56600,56600,56600,56600,0
|
|
20230714,171200,1809994800,56600,56600,56600,56600,0
|
|
20230714,171100,1809994800,56600,56600,56600,56600,0
|
|
20230714,171000,1809994800,56600,56600,56600,56600,0
|
|
20230714,170900,1809994800,56600,56600,56600,56600,0
|
|
20230714,170800,1809994800,56600,56600,56600,56600,0
|
|
20230714,170700,1809994800,56600,56600,56600,56600,0
|
|
20230714,170600,1809994800,56600,56600,56600,56600,0
|
|
20230714,170500,1809994800,56600,56600,56600,56600,0
|
|
20230714,170400,1809994800,56600,56600,56600,56600,0
|
|
20230714,170300,1809994800,56600,56600,56600,56600,0
|
|
20230714,170200,1809994800,56600,56600,56600,56600,0
|
|
20230714,170100,1809994800,56600,56600,56600,56600,0
|
|
20230714,170000,1809994800,56600,56600,56600,56600,0
|
|
20230714,165900,1809994800,56600,56600,56600,56600,0
|
|
20230714,165800,1809994800,56600,56600,56600,56600,0
|
|
20230714,165700,1809994800,56600,56600,56600,56600,0
|
|
20230714,165600,1809994800,56600,56600,56600,56600,0
|
|
20230714,165500,1809994800,56600,56600,56600,56600,0
|
|
20230714,165400,1809994800,56600,56600,56600,56600,0
|
|
20230714,165300,1809994800,56600,56600,56600,56600,0
|
|
20230714,165200,1809994800,56600,56600,56600,56600,0
|
|
20230714,165100,1809994800,56600,56600,56600,56600,0
|
|
20230714,165000,1809994800,56600,56600,56600,56600,0
|
|
20230714,164900,1809994800,56600,56600,56600,56600,0
|
|
20230714,164800,1809994800,56600,56600,56600,56600,0
|
|
20230714,164700,1809994800,56600,56600,56600,56600,716
|
|
20230714,164600,1809994800,56600,56600,56600,56600,0
|
|
20230714,164500,1809994800,56600,56600,56600,56600,0
|
|
20230714,164400,1809994800,56600,56600,56600,56600,0
|
|
20230714,164300,1809994800,56600,56600,56600,56600,0
|
|
20230714,164200,1809994800,56600,56600,56600,56600,0
|
|
20230714,164100,1809994800,56600,56600,56600,56600,0
|
|
20230714,164000,1809994800,56600,56600,56600,56600,0
|
|
20230714,163900,1809994800,56600,56600,56600,56600,0
|
|
20230714,163800,1809994800,56600,56600,56600,56600,0
|
|
20230714,163700,1809994800,56600,56600,56600,56600,0
|
|
20230714,163600,1809994800,56600,56600,56600,56600,0
|
|
20230714,163500,1809994800,56600,56600,56600,56600,0
|
|
20230714,163400,1809994800,56600,56600,56600,56600,0
|
|
20230714,163300,1809994800,56600,56600,56600,56600,0
|
|
20230714,163200,1809994800,56600,56600,56600,56600,0
|
|
20230714,163100,1809994800,56600,56600,56600,56600,0
|
|
20230714,163000,1809994800,56600,56600,56600,56600,0
|
|
20230714,162900,1809994800,56600,56600,56600,56600,0
|
|
20230714,162800,1809994800,56600,56600,56600,56600,0
|
|
20230714,162700,1809994800,56600,56600,56600,56600,0
|
|
20230714,162600,1809994800,56600,56600,56600,56600,0
|
|
20230714,162500,1809994800,56600,56600,56600,56600,0
|
|
20230714,162400,1809994800,56600,56600,56600,56600,0
|
|
20230714,162300,1809994800,56600,56600,56600,56600,0
|
|
20230714,162200,1809994800,56600,56600,56600,56600,0
|
|
20230714,162100,1809994800,56600,56600,56600,56600,0
|
|
20230714,162000,1809994800,56600,56600,56600,56600,0
|
|
20230714,161900,1809994800,56600,56600,56600,56600,0
|
|
20230714,161800,1809994800,56600,56600,56600,56600,0
|
|
20230714,161700,1809994800,56600,56600,56600,56600,716
|
|
20230714,161600,1809994800,56600,56600,56600,56600,0
|
|
20230714,161500,1809994800,56600,56600,56600,56600,0
|
|
20230714,161400,1809994800,56600,56600,56600,56600,0
|
|
20230714,161300,1809994800,56600,56600,56600,56600,0
|
|
20230714,161200,1809994800,56600,56600,56600,56600,0
|
|
20230714,161100,1809994800,56600,56600,56600,56600,0
|
|
20230714,161000,1809994800,56600,56600,56600,56600,0
|
|
20230714,160900,1809994800,56600,56600,56600,56600,0
|
|
20230714,160800,1809994800,56600,56600,56600,56600,0
|
|
20230714,160700,1809994800,56600,56600,56600,56600,0
|
|
20230714,160600,1809994800,56600,56600,56600,56600,0
|
|
20230714,160500,1809994800,56600,56600,56600,56600,0
|
|
20230714,160400,1809994800,56600,56600,56600,56600,0
|
|
20230714,160300,1809994800,56600,56600,56600,56600,0
|
|
20230714,160200,1809994800,56600,56600,56600,56600,0
|
|
20230714,160100,1809994800,56600,56600,56600,56600,0
|
|
20230714,160000,1809994800,56600,56600,56600,56600,0
|
|
20230714,155900,1809994800,56600,56600,56600,56600,0
|
|
20230714,155800,1809994800,56600,56600,56600,56600,0
|
|
20230714,155700,1809994800,56600,56600,56600,56600,0
|
|
20230714,155600,1809994800,56600,56600,56600,56600,0
|
|
20230714,155500,1809994800,56600,56600,56600,56600,0
|
|
20230714,155400,1809994800,56600,56600,56600,56600,0
|
|
20230714,155300,1809994800,56600,56600,56600,56600,0
|
|
20230714,155200,1809994800,56600,56600,56600,56600,0
|
|
20230714,155100,1809994800,56600,56600,56600,56600,0
|
|
20230714,155000,1809994800,56600,56600,56600,56600,0
|
|
20230714,154900,1809994800,56600,56600,56600,56600,0
|
|
20230714,154800,1809994800,56600,56600,56600,56600,0
|
|
20230714,154700,1809994800,56600,56600,56600,56600,716
|
|
20230714,154600,1809994800,56600,56600,56600,56600,0
|
|
20230714,154500,1809994800,56600,56600,56600,56600,0
|
|
20230714,154400,1809994800,56600,56600,56600,56600,0
|
|
20230714,154300,1809994800,56600,56600,56600,56600,0
|
|
20230714,154200,1809994800,56600,56600,56600,56600,0
|
|
20230714,154100,1809994800,56600,56600,56600,56600,0
|
|
20230714,154000,1809994800,56600,56600,56600,56600,0
|
|
20230714,153900,1809994800,56600,56600,56600,56600,0
|
|
20230714,153800,1809994800,56600,56600,56600,56600,0
|
|
20230714,153700,1809994800,56600,56600,56600,56600,0
|
|
20230714,153600,1809994800,56600,56600,56600,56600,0
|
|
20230714,153500,1809994800,56600,56600,56600,56600,0
|
|
20230714,153400,1809994800,56600,56600,56600,56600,0
|
|
20230714,153300,1809994800,56600,56600,56600,56600,0
|
|
20230714,153200,1809994800,56600,56600,56600,56600,0
|
|
20230714,153100,1809994800,56600,56600,56600,56600,0
|
|
20230714,153000,1809994800,56600,56600,56600,56600,716
|
|
20230714,152900,1769469200,56600,56600,56600,56600,0
|
|
20230714,152800,1769469200,56600,56600,56600,56600,0
|
|
20230714,152700,1769469200,56600,56600,56600,56600,0
|
|
20230714,152600,1769469200,56600,56600,56600,56600,0
|
|
20230714,152500,1769469200,56600,56600,56600,56600,0
|
|
20230714,152400,1769469200,56600,56600,56600,56600,0
|
|
20230714,152300,1769469200,56600,56600,56600,56600,0
|
|
20230714,152200,1769469200,56600,56600,56600,56600,0
|
|
20230714,152100,1769469200,56600,56600,56600,56600,0
|
|
20230714,152000,1769469200,56600,56600,56600,56600,0
|
|
20230714,151900,1769469200,56600,56700,56700,56600,105
|
|
20230714,151800,1763522600,56500,56500,56500,56500,0
|
|
20230714,151700,1763522600,56500,56500,56500,56500,37
|
|
20230714,151600,1761432100,56500,56500,56500,56500,17
|
|
20230714,151500,1760471600,56600,56600,56600,56600,34
|
|
20230714,151400,1758547200,56600,56700,56700,56600,31
|
|
20230714,151300,1756791500,56700,56700,56700,56700,38
|
|
20230714,151200,1754636900,56800,56800,56800,56800,3
|
|
20230714,151100,1754466500,56700,56700,56700,56700,69
|
|
20230714,151000,1750554200,56700,56700,56700,56700,165
|
|
20230714,150900,1741198700,56700,56700,56700,56700,3
|
|
20230714,150800,1741028600,56700,56700,56700,56700,4
|
|
20230714,150700,1740801800,56700,56600,56700,56600,27
|
|
20230714,150600,1739271100,56600,56600,56600,56600,0
|
|
20230714,150500,1739271100,56600,56600,56600,56600,0
|
|
20230714,150400,1739271100,56600,56600,56600,56600,6
|
|
20230714,150300,1738931500,56500,56600,56600,56500,74
|
|
20230714,150200,1734749600,56600,56600,56600,56600,32
|
|
20230714,150100,1732938400,56700,56700,56700,56700,7
|
|
20230714,150000,1732541500,56600,56700,56700,56600,8
|
|
20230714,145900,1732088100,56700,56700,56700,56700,6
|
|
20230714,145800,1731747900,56700,56500,56700,56500,60
|
|
20230714,145700,1728347900,56500,56500,56500,56500,0
|
|
20230714,145600,1728347900,56500,56500,56500,56500,1
|
|
20230714,145500,1728291400,56500,56600,56600,56500,148
|
|
20230714,145400,1719918400,56700,56900,56900,56700,127
|
|
20230714,145300,1712717300,56900,56900,56900,56900,0
|
|
20230714,145200,1712717300,56900,56900,56900,56900,1
|
|
20230714,145100,1712660400,56700,56900,56900,56700,23
|
|
20230714,145000,1711352700,56900,56900,56900,56900,13
|
|
20230714,144900,1710613000,56900,56900,56900,56900,7
|
|
20230714,144800,1710214700,56900,56900,56900,56800,55
|
|
20230714,144700,1707090500,56900,56900,56900,56900,44
|
|
20230714,144600,1704586900,56900,56900,56900,56900,8
|
|
20230714,144500,1704131700,56900,56700,56900,56700,11
|
|
20230714,144400,1703507200,56800,56700,56800,56700,46
|
|
20230714,144300,1700898900,56900,57000,57000,56900,14
|
|
20230714,144200,1700101500,56800,56800,56800,56800,20
|
|
20230714,144100,1698965500,56900,56900,56900,56900,3
|
|
20230714,144000,1698794800,56900,56900,56900,56900,2
|
|
20230714,143900,1698681000,56900,56900,56900,56900,110
|
|
20230714,143800,1692422000,56900,57000,57000,56900,50
|
|
20230714,143700,1689572500,56700,56400,57100,56400,691
|
|
20230714,143600,1650222100,56400,56500,56500,56400,81
|
|
20230714,143500,1645653600,56400,56600,56600,56300,385
|
|
20230714,143400,1623931400,56500,56500,56500,56500,0
|
|
20230714,143300,1623931400,56500,56700,56700,56500,31
|
|
20230714,143200,1622177800,56900,56800,56900,56700,534
|
|
20230714,143100,1591856400,56800,56700,56800,56700,93
|
|
20230714,143000,1586576700,57100,57200,57200,57000,100
|
|
20230714,142900,1580874700,57000,57100,57200,57000,30
|
|
20230714,142800,1579159900,57100,56900,57100,56900,174
|
|
20230714,142700,1569234800,56900,56800,56900,56800,17
|
|
20230714,142600,1568267700,56800,56800,56800,56700,20
|
|
20230714,142500,1567132800,57000,56800,57000,56800,3
|
|
20230714,142400,1566962200,57000,57000,57000,57000,21
|
|
20230714,142300,1565765200,57000,56900,57000,56900,44
|
|
20230714,142200,1563259400,56900,56900,56900,56800,147
|
|
20230714,142100,1554907000,57000,56800,57000,56800,90
|
|
20230714,142000,1549791900,56800,56900,57000,56800,175
|
|
20230714,141900,1539832500,56900,56900,56900,56900,5
|
|
20230714,141800,1539548000,57000,56900,57000,56900,24
|
|
20230714,141700,1538180600,57000,56900,57000,56900,111
|
|
20230714,141600,1531855300,57100,57000,57100,56800,71
|
|
20230714,141500,1527802600,57100,56700,57100,56700,193
|
|
20230714,141400,1516804500,56800,56700,56800,56700,62
|
|
20230714,141300,1513284100,56800,56600,56800,56600,7
|
|
20230714,141200,1512887000,56600,56600,56600,56600,52
|
|
20230714,141100,1509943800,56500,56500,56500,56500,7
|
|
20230714,141000,1509548300,56500,56500,56500,56500,109
|
|
20230714,140900,1503389800,56600,56600,56600,56600,5
|
|
20230714,140800,1503106800,56400,56600,56600,56400,36
|
|
20230714,140700,1501072800,56600,56600,56600,56600,0
|
|
20230714,140600,1501072800,56600,56700,56700,56600,18
|
|
20230714,140500,1500053900,56700,56700,56700,56700,11
|
|
20230714,140400,1499430200,56700,56600,56700,56600,14
|
|
20230714,140300,1498636800,56400,56400,56400,56400,3
|
|
20230714,140200,1498467600,56400,56400,56400,56400,2
|
|
20230714,140100,1498354800,56400,56400,56400,56400,197
|
|
20230714,140000,1487244000,56400,56400,56400,56400,5
|
|
20230714,135900,1486962000,56400,56600,56600,56400,319
|
|
20230714,135800,1468951700,56700,56700,56700,56700,0
|
|
20230714,135700,1468951700,56700,56700,56700,56700,23
|
|
20230714,135600,1467647600,57000,57000,57000,57000,0
|
|
20230714,135500,1467647600,57000,56800,57000,56800,113
|
|
20230714,135400,1461210700,56800,56800,56800,56800,20
|
|
20230714,135300,1460074700,56600,56600,56600,56600,1
|
|
20230714,135200,1460018100,56800,56400,56800,56400,97
|
|
20230714,135100,1454531700,56400,56500,56500,56400,221
|
|
20230714,135000,1442055200,56500,56600,56600,56500,96
|
|
20230714,134900,1436622100,56800,56800,56900,56700,151
|
|
20230714,134800,1428042500,56900,56900,56900,56900,39
|
|
20230714,134700,1425823400,57000,57100,57300,56900,156
|
|
20230714,134600,1416925700,57300,57200,57300,57000,660
|
|
20230714,134500,1379178500,57200,57000,57300,57000,368
|
|
20230714,134400,1358151300,57000,56900,57200,56900,706
|
|
20230714,134300,1317897100,56900,56600,56900,56600,487
|
|
20230714,134200,1290232900,56700,56600,56700,56600,67
|
|
20230714,134100,1286436600,56600,56500,56600,56500,203
|
|
20230714,134000,1274954900,56500,56400,56500,56400,140
|
|
20230714,133900,1267050000,56500,56500,56500,56100,4
|
|
20230714,133800,1266824800,56100,56300,56300,56100,100
|
|
20230714,133700,1261205800,56300,56400,56400,56200,98
|
|
20230714,133600,1255686300,56400,55900,56500,55900,480
|
|
20230714,133500,1228649300,56200,56000,56200,55800,206
|
|
20230714,133400,1217078200,56000,56000,56000,56000,100
|
|
20230714,133300,1211478200,55800,55800,55800,55800,0
|
|
20230714,133200,1211478200,55800,55800,55800,55800,0
|
|
20230714,133100,1211478200,55800,55800,55800,55800,105
|
|
20230714,133000,1205619200,55800,55800,55900,55800,176
|
|
20230714,132900,1195794400,55800,55800,55800,55800,100
|
|
20230714,132800,1190214400,55700,55700,55700,55700,0
|
|
20230714,132700,1190214400,55700,55700,55700,55700,0
|
|
20230714,132600,1190214400,55700,55700,55700,55700,32
|
|
20230714,132500,1188432000,55800,55800,55800,55800,72
|
|
20230714,132400,1184414400,55800,55800,55800,55800,0
|
|
20230714,132300,1184414400,55800,55800,55800,55800,0
|
|
20230714,132200,1184414400,55800,55800,55800,55800,0
|
|
20230714,132100,1184414400,55800,55800,55800,55800,0
|
|
20230714,132000,1184414400,55800,55900,55900,55800,23
|
|
20230714,131900,1183129900,55900,55900,55900,55900,71
|
|
20230714,131800,1179161000,55900,55900,55900,55900,0
|
|
20230714,131700,1179161000,55900,55900,55900,55900,5
|
|
20230714,131600,1178881500,56000,56000,56000,56000,13
|
|
20230714,131500,1178153500,56000,56000,56000,56000,0
|
|
20230714,131400,1178153500,56000,56000,56000,56000,18
|
|
20230714,131300,1177145500,56100,56100,56100,56100,2
|
|
20230714,131200,1177033300,56100,56100,56100,56100,54
|
|
20230714,131100,1174003900,56000,56000,56000,56000,5
|
|
20230714,131000,1173723900,55900,55900,55900,55900,10
|
|
20230714,130900,1173164900,55700,55700,55700,55700,2
|
|
20230714,130800,1173053500,55800,55800,55800,55800,7
|
|
20230714,130700,1172662900,55800,55800,55800,55800,0
|
|
20230714,130600,1172662900,55800,55800,55800,55800,4
|
|
20230714,130500,1172439700,55800,55800,55800,55800,2
|
|
20230714,130400,1172328100,55800,55800,55800,55800,6
|
|
20230714,130300,1171993300,55700,55700,55700,55700,14
|
|
20230714,130200,1171213500,55700,55700,55700,55700,113
|
|
20230714,130100,1164919400,55700,55700,55700,55700,0
|
|
20230714,130000,1164919400,55700,55700,55700,55700,4
|
|
20230714,125900,1164696600,55700,55700,55700,55700,63
|
|
20230714,125800,1161187500,55700,55700,55700,55700,0
|
|
20230714,125700,1161187500,55700,55700,55700,55700,20
|
|
20230714,125600,1160073500,55600,55600,55600,55600,0
|
|
20230714,125500,1160073500,55600,55700,55700,55600,339
|
|
20230714,125400,1141198800,55700,55700,55700,55700,90
|
|
20230714,125300,1136185800,55800,55800,55800,55800,46
|
|
20230714,125200,1133619000,55800,55800,55800,55800,0
|
|
20230714,125100,1133619000,55800,55800,55800,55800,0
|
|
20230714,125000,1133619000,55800,55800,55900,55800,34
|
|
20230714,124900,1131721700,55900,55900,55900,55900,0
|
|
20230714,124800,1131721700,55900,55900,55900,55900,12
|
|
20230714,124700,1131050900,55900,55800,55900,55800,38
|
|
20230714,124600,1128927700,55800,55800,55800,55800,0
|
|
20230714,124500,1128927700,55800,55800,55800,55800,10
|
|
20230714,124400,1128369700,55800,55800,55800,55800,0
|
|
20230714,124300,1128369700,55800,55800,55800,55800,0
|
|
20230714,124200,1128369700,55800,55800,55800,55800,0
|
|
20230714,124100,1128369700,55800,55800,55800,55800,10
|
|
20230714,124000,1127811700,55800,55900,55900,55800,338
|
|
20230714,123900,1108933800,56100,56100,56100,56100,0
|
|
20230714,123800,1108933800,56100,56100,56100,56100,0
|
|
20230714,123700,1108933800,56100,56100,56100,56100,53
|
|
20230714,123600,1105960500,55900,55900,55900,55900,20
|
|
20230714,123500,1104842500,55900,55900,55900,55900,0
|
|
20230714,123400,1104842500,55900,56000,56100,55900,23
|
|
20230714,123300,1103556400,56000,56000,56000,56000,100
|
|
20230714,123200,1097956400,56000,56000,56000,56000,48
|
|
20230714,123100,1095268400,56000,56000,56000,56000,0
|
|
20230714,123000,1095268400,56000,56000,56000,56000,0
|
|
20230714,122900,1095268400,56000,56000,56000,56000,0
|
|
20230714,122800,1095268400,56000,56000,56000,56000,0
|
|
20230714,122700,1095268400,56000,56000,56000,56000,0
|
|
20230714,122600,1095268400,56000,56000,56000,56000,62
|
|
20230714,122500,1091796400,56000,56000,56000,56000,54
|
|
20230714,122400,1088772400,56000,56000,56000,56000,0
|
|
20230714,122300,1088772400,56000,56000,56000,56000,0
|
|
20230714,122200,1088772400,56000,56000,56000,56000,40
|
|
20230714,122100,1086532400,56000,56000,56000,56000,0
|
|
20230714,122000,1086532400,56000,56000,56000,56000,0
|
|
20230714,121900,1086532400,56000,56000,56000,56000,1
|
|
20230714,121800,1086476400,55900,55900,55900,55900,8
|
|
20230714,121700,1086029200,55800,55800,55800,55800,12
|
|
20230714,121600,1085359600,56000,56000,56000,56000,0
|
|
20230714,121500,1085359600,56000,56000,56000,56000,20
|
|
20230714,121400,1084239600,56000,56000,56000,56000,56
|
|
20230714,121300,1081103600,56000,55800,56000,55800,11
|
|
20230714,121200,1080489600,56000,55900,56000,55900,4
|
|
20230714,121100,1080265900,55900,55900,55900,55900,0
|
|
20230714,121000,1080265900,55900,55900,55900,55900,0
|
|
20230714,120900,1080265900,55900,55900,55900,55900,0
|
|
20230714,120800,1080265900,55900,55900,55900,55900,1
|
|
20230714,120700,1080210000,55900,55900,55900,55900,0
|
|
20230714,120600,1080210000,55900,55900,55900,55900,5
|
|
20230714,120500,1079930500,56000,55900,56000,55900,11
|
|
20230714,120400,1079314600,55900,55900,55900,55900,23
|
|
20230714,120300,1078028900,56000,56000,56000,56000,0
|
|
20230714,120200,1078028900,56000,56000,56000,56000,0
|
|
20230714,120100,1078028900,56000,56000,56000,56000,0
|
|
20230714,120000,1078028900,56000,56000,56000,56000,1
|
|
20230714,115900,1077972900,55900,55900,55900,55900,18
|
|
20230714,115800,1076966700,55900,55900,55900,55900,0
|
|
20230714,115700,1076966700,55900,55900,55900,55900,0
|
|
20230714,115600,1076966700,55900,55900,55900,55900,0
|
|
20230714,115500,1076966700,55900,55900,55900,55900,0
|
|
20230714,115400,1076966700,55900,55900,55900,55900,3
|
|
20230714,115300,1076799000,55900,55900,55900,55900,5
|
|
20230714,115200,1076519500,55900,55900,55900,55900,10
|
|
20230714,115100,1075960500,55800,55800,55800,55800,1
|
|
20230714,115000,1075904700,55800,55800,55800,55800,0
|
|
20230714,114900,1075904700,55800,55800,55800,55800,0
|
|
20230714,114800,1075904700,55800,55800,55800,55800,0
|
|
20230714,114700,1075904700,55800,55800,55800,55800,0
|
|
20230714,114600,1075904700,55800,55800,55800,55800,3
|
|
20230714,114500,1075737300,55800,55800,55800,55800,31
|
|
20230714,114400,1074007500,55800,55800,55800,55800,2
|
|
20230714,114300,1073895900,55900,56000,56000,55900,33
|
|
20230714,114200,1072051000,56100,56100,56100,56100,0
|
|
20230714,114100,1072051000,56100,55900,56100,55900,114
|
|
20230714,114000,1065661000,55900,56000,56100,55900,112
|
|
20230714,113900,1059382600,56000,55900,56000,55900,94
|
|
20230714,113800,1054119600,55700,55700,55700,55700,0
|
|
20230714,113700,1054119600,55700,55800,55800,55700,41
|
|
20230714,113600,1051833900,55700,55800,55800,55700,10
|
|
20230714,113500,1051276700,55700,55700,55700,55700,0
|
|
20230714,113400,1051276700,55700,55700,55700,55700,48
|
|
20230714,113300,1048603100,55700,55700,55700,55700,0
|
|
20230714,113200,1048603100,55700,55700,55700,55700,0
|
|
20230714,113100,1048603100,55700,55700,55700,55700,0
|
|
20230714,113000,1048603100,55700,55700,55700,55700,0
|
|
20230714,112900,1048603100,55700,55700,55700,55700,4
|
|
20230714,112800,1048380300,55700,55700,55700,55700,0
|
|
20230714,112700,1048380300,55700,55700,55700,55700,0
|
|
20230714,112600,1048380300,55700,55700,55700,55700,0
|
|
20230714,112500,1048380300,55700,55800,56000,55700,33
|
|
20230714,112400,1046539900,55800,55800,55800,55800,0
|
|
20230714,112300,1046539900,55800,55900,55900,55800,65
|
|
20230714,112200,1042907400,55900,55900,55900,55900,0
|
|
20230714,112100,1042907400,55900,55900,55900,55900,1
|
|
20230714,112000,1042851500,55900,55900,55900,55900,10
|
|
20230714,111900,1042292500,55900,55700,55900,55700,60
|
|
20230714,111800,1038946500,55700,55700,55700,55700,1
|
|
20230714,111700,1038890800,55700,55800,55800,55700,4
|
|
20230714,111600,1038667900,55700,55700,55700,55700,0
|
|
20230714,111500,1038667900,55700,55800,55800,55700,12
|
|
20230714,111400,1037999300,55900,55900,55900,55900,2
|
|
20230714,111300,1037887500,55700,55700,55700,55700,17
|
|
20230714,111200,1036940600,55700,55700,55700,55700,1
|
|
20230714,111100,1036884900,55700,55900,55900,55700,24
|
|
20230714,111000,1035543700,55800,55800,55800,55800,10
|
|
20230714,110900,1034985700,55800,55800,55800,55800,0
|
|
20230714,110800,1034985700,55800,55800,55800,55800,0
|
|
20230714,110700,1034985700,55800,55800,55800,55800,1
|
|
20230714,110600,1034929900,55700,55700,55700,55700,0
|
|
20230714,110500,1034929900,55700,55700,55700,55700,0
|
|
20230714,110400,1034929900,55700,55700,55700,55700,0
|
|
20230714,110300,1034929900,55700,55700,55700,55700,0
|
|
20230714,110200,1034929900,55700,55700,55700,55700,55
|
|
20230714,110100,1031866400,55800,55800,55800,55800,0
|
|
20230714,110000,1031866400,55800,55800,55800,55800,0
|
|
20230714,105900,1031866400,55800,55800,55800,55800,0
|
|
20230714,105800,1031866400,55800,55800,55800,55800,54
|
|
20230714,105700,1028853200,55700,55700,55700,55700,0
|
|
20230714,105600,1028853200,55700,55700,55700,55700,17
|
|
20230714,105500,1027906300,55700,55700,55700,55700,0
|
|
20230714,105400,1027906300,55700,55700,55700,55700,1
|
|
20230714,105300,1027850600,55700,55700,55700,55700,0
|
|
20230714,105200,1027850600,55700,55700,55700,55700,2
|
|
20230714,105100,1027739200,55700,55700,55700,55700,31
|
|
20230714,105000,1026012500,55800,55800,55800,55800,3
|
|
20230714,104900,1025845100,55800,55800,55800,55800,1
|
|
20230714,104800,1025789300,55800,55800,55800,55800,0
|
|
20230714,104700,1025789300,55800,55800,55800,55800,1
|
|
20230714,104600,1025733500,55700,55700,55700,55700,11
|
|
20230714,104500,1025120800,55600,55600,55600,55600,0
|
|
20230714,104400,1025120800,55600,55600,55600,55600,0
|
|
20230714,104300,1025120800,55600,55600,55600,55600,20
|
|
20230714,104200,1024008800,55500,55500,55500,55500,0
|
|
20230714,104100,1024008800,55500,55500,55500,55500,0
|
|
20230714,104000,1024008800,55500,55500,55500,55500,11
|
|
20230714,103900,1023398300,55600,55600,55600,55600,45
|
|
20230714,103800,1020896300,55600,55600,55600,55600,0
|
|
20230714,103700,1020896300,55600,55700,55700,55600,396
|
|
20230714,103600,998878400,55700,55700,55700,55700,1
|
|
20230714,103500,998822700,55700,55700,55700,55700,0
|
|
20230714,103400,998822700,55700,55700,55700,55700,9
|
|
20230714,103300,998321400,55700,55700,55700,55700,0
|
|
20230714,103200,998321400,55700,55700,55700,55700,19
|
|
20230714,103100,997263100,55700,55700,55700,55700,3
|
|
20230714,103000,997096000,55600,55600,55600,55600,0
|
|
20230714,102900,997096000,55600,55700,55700,55600,14
|
|
20230714,102800,996316600,55700,55700,55700,55700,5
|
|
20230714,102700,996038100,55700,55700,55700,55700,0
|
|
20230714,102600,996038100,55700,55700,55700,55700,30
|
|
20230714,102500,994367100,55700,55700,55700,55700,61
|
|
20230714,102400,990969400,55700,55700,55700,55700,14
|
|
20230714,102300,990189600,55700,55700,55700,55700,30
|
|
20230714,102200,988518600,55700,55700,55700,55700,0
|
|
20230714,102100,988518600,55700,55700,55700,55700,0
|
|
20230714,102000,988518600,55700,55700,55700,55700,47
|
|
20230714,101900,985900700,55700,55700,55700,55700,0
|
|
20230714,101800,985900700,55700,55700,55700,55700,57
|
|
20230714,101700,982725800,55700,55700,55700,55700,1
|
|
20230714,101600,982670100,55700,55700,55700,55700,5
|
|
20230714,101500,982391600,55600,55600,55600,55600,0
|
|
20230714,101400,982391600,55600,55600,55600,55600,0
|
|
20230714,101300,982391600,55600,55600,55600,55600,0
|
|
20230714,101200,982391600,55600,55600,55600,55600,0
|
|
20230714,101100,982391600,55600,55600,55600,55600,0
|
|
20230714,101000,982391600,55600,55600,55600,55600,31
|
|
20230714,100900,980668000,55600,55700,55700,55600,73
|
|
20230714,100800,976608200,55800,55800,55800,55800,13
|
|
20230714,100700,975882800,55800,55800,55800,55700,338
|
|
20230714,100600,957056000,55800,55700,55800,55700,8
|
|
20230714,100500,956610100,55700,55700,55700,55700,18
|
|
20230714,100400,955607500,55700,55700,55700,55700,1
|
|
20230714,100300,955551800,55700,55700,55700,55700,0
|
|
20230714,100200,955551800,55700,55700,55700,55700,1
|
|
20230714,100100,955496100,55500,55500,55500,55500,0
|
|
20230714,100000,955496100,55500,55500,55500,55500,0
|
|
20230714,095900,955496100,55500,55500,55500,55500,17
|
|
20230714,095800,954552600,55600,55700,55700,55500,5
|
|
20230714,095700,954274800,55500,55600,55600,55500,15
|
|
20230714,095600,953441800,55600,55600,55600,55600,2
|
|
20230714,095500,953330600,55500,55600,55600,55500,17
|
|
20230714,095400,952387000,55600,55700,55700,55600,117
|
|
20230714,095300,945880100,55700,55700,55700,55700,19
|
|
20230714,095200,944821800,55700,55700,55700,55700,21
|
|
20230714,095100,943652100,55600,55600,55600,55600,54
|
|
20230714,095000,940649700,55500,55500,55500,55500,0
|
|
20230714,094900,940649700,55500,55600,55600,55500,80
|
|
20230714,094800,936204200,55600,55700,55700,55600,133
|
|
20230714,094700,928807700,55600,56000,56000,55600,37
|
|
20230714,094600,926736100,55600,55800,55800,55600,314
|
|
20230714,094500,909259100,56100,55800,56100,55800,109
|
|
20230714,094400,903169800,55700,55700,55700,55700,5
|
|
20230714,094300,902891300,55700,55700,55700,55700,131
|
|
20230714,094200,895594600,55600,56000,56000,55600,339
|
|
20230714,094100,876698000,56000,55900,56000,55900,140
|
|
20230714,094000,868865100,56000,55900,56000,55800,100
|
|
20230714,093900,863275200,56000,56100,56100,56000,257
|
|
20230714,093800,848876900,56100,56200,56300,56100,214
|
|
20230714,093700,836854400,56100,56200,56200,56100,419
|
|
20230714,093600,813328200,56200,56200,56200,56200,4
|
|
20230714,093500,813103400,56000,56200,56200,56000,305
|
|
20230714,093400,795996300,56200,56400,56400,56200,508
|
|
20230714,093300,767424400,56400,56400,56400,56400,12
|
|
20230714,093200,766747600,56400,56300,56400,56300,45
|
|
20230714,093100,764213100,56400,56200,56400,56200,150
|
|
20230714,093000,755769100,56200,56300,56300,56200,48
|
|
20230714,092900,753068500,56300,56400,56400,56200,464
|
|
20230714,092800,726943200,56500,56500,56500,56500,45
|
|
20230714,092700,724400700,56800,56500,56800,56500,41
|
|
20230714,092600,722083900,56500,56500,56500,56500,0
|
|
20230714,092500,722083900,56500,56500,56500,56500,95
|
|
20230714,092400,716716400,56500,56500,56600,56400,156
|
|
20230714,092300,707906200,56500,56700,56700,56500,463
|
|
20230714,092200,681701000,56800,56800,56800,56800,98
|
|
20230714,092100,676134600,56900,57000,57000,56900,16
|
|
20230714,092000,675224100,57000,57000,57100,56800,316
|
|
20230714,091900,657221600,57000,57000,57100,57000,286
|
|
20230714,091800,640904600,56900,56800,57000,56800,309
|
|
20230714,091700,623318700,56900,56700,56900,56700,8
|
|
20230714,091600,622864100,56800,56800,56800,56800,51
|
|
20230714,091500,619967300,56600,56600,56600,56500,207
|
|
20230714,091400,608267400,56600,56600,56600,56500,73
|
|
20230714,091300,604141800,56500,56500,56500,56500,55
|
|
20230714,091200,601034300,56500,56600,56600,56500,429
|
|
20230714,091100,576788100,56600,56700,56700,56600,176
|
|
20230714,091000,566823000,56700,57400,57400,56700,856
|
|
20230714,090900,518026100,57400,57300,57500,57300,316
|
|
20230714,090800,499894200,57300,57700,57700,57300,246
|
|
20230714,090700,485760900,57700,57300,57700,57300,351
|
|
20230714,090600,465549400,57500,57600,57600,57100,1332
|
|
20230714,090500,389086900,57700,57700,59000,57600,3751
|
|
20230714,090400,170190600,57500,56700,57800,56700,1261
|
|
20230714,090300,97962700,56700,56300,56800,56300,858
|
|
20230714,090200,49387800,56300,56000,56300,55900,279
|
|
20230714,090100,33696200,56200,56200,56200,56200,1
|
|
20230714,090000,33640000,56300,56300,56300,56200,598
|