591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184800,2085789200,52200,52200,52200,52200,1580
|
|
20230705,184700,2085789200,52200,52200,52200,52200,0
|
|
20230705,184600,2085789200,52200,52200,52200,52200,0
|
|
20230705,184500,2085789200,52200,52200,52200,52200,0
|
|
20230705,184400,2085789200,52200,52200,52200,52200,0
|
|
20230705,184300,2085789200,52200,52200,52200,52200,0
|
|
20230705,184200,2085789200,52200,52200,52200,52200,0
|
|
20230705,184100,2085789200,52200,52200,52200,52200,0
|
|
20230705,184000,2085789200,52200,52200,52200,52200,0
|
|
20230705,183900,2085789200,52200,52200,52200,52200,0
|
|
20230705,183800,2085789200,52200,52200,52200,52200,0
|
|
20230705,183700,2085789200,52200,52200,52200,52200,0
|
|
20230705,183600,2085789200,52200,52200,52200,52200,0
|
|
20230705,183500,2085789200,52200,52200,52200,52200,0
|
|
20230705,183400,2085789200,52200,52200,52200,52200,0
|
|
20230705,183300,2085789200,52200,52200,52200,52200,0
|
|
20230705,183200,2085789200,52200,52200,52200,52200,0
|
|
20230705,183100,2085789200,52200,52200,52200,52200,0
|
|
20230705,183000,2085789200,52200,52200,52200,52200,0
|
|
20230705,182900,2085789200,52200,52200,52200,52200,0
|
|
20230705,182800,2085789200,52200,52200,52200,52200,0
|
|
20230705,182700,2085789200,52200,52200,52200,52200,0
|
|
20230705,182600,2085789200,52200,52200,52200,52200,0
|
|
20230705,182500,2085789200,52200,52200,52200,52200,0
|
|
20230705,182400,2085789200,52200,52200,52200,52200,0
|
|
20230705,182300,2085789200,52200,52200,52200,52200,0
|
|
20230705,182200,2085789200,52200,52200,52200,52200,0
|
|
20230705,182100,2085789200,52200,52200,52200,52200,0
|
|
20230705,182000,2085789200,52200,52200,52200,52200,0
|
|
20230705,181900,2085789200,52200,52200,52200,52200,0
|
|
20230705,181800,2085789200,52200,52200,52200,52200,1580
|
|
20230705,181700,2085789200,52200,52200,52200,52200,0
|
|
20230705,181600,2085789200,52200,52200,52200,52200,0
|
|
20230705,181500,2085789200,52200,52200,52200,52200,0
|
|
20230705,181400,2085789200,52200,52200,52200,52200,0
|
|
20230705,181300,2085789200,52200,52200,52200,52200,0
|
|
20230705,181200,2085789200,52200,52200,52200,52200,0
|
|
20230705,181100,2085789200,52200,52200,52200,52200,0
|
|
20230705,181000,2085789200,52200,52200,52200,52200,0
|
|
20230705,180900,2085789200,52200,52200,52200,52200,0
|
|
20230705,180800,2085789200,52200,52200,52200,52200,0
|
|
20230705,180700,2085789200,52200,52200,52200,52200,0
|
|
20230705,180600,2085789200,52200,52200,52200,52200,0
|
|
20230705,180500,2085789200,52200,52200,52200,52200,0
|
|
20230705,180400,2085789200,52200,52200,52200,52200,0
|
|
20230705,180300,2085789200,52200,52200,52200,52200,0
|
|
20230705,180200,2085789200,52200,52200,52200,52200,0
|
|
20230705,180100,2085789200,52200,52200,52200,52200,0
|
|
20230705,180000,2085789200,52200,52200,52200,52200,0
|
|
20230705,175900,2085789200,52200,52200,52200,52200,0
|
|
20230705,175800,2085789200,52200,52200,52200,52200,0
|
|
20230705,175700,2085789200,52200,52200,52200,52200,0
|
|
20230705,175600,2085789200,52200,52200,52200,52200,0
|
|
20230705,175500,2085789200,52200,52200,52200,52200,0
|
|
20230705,175400,2085789200,52200,52200,52200,52200,0
|
|
20230705,175300,2085789200,52200,52200,52200,52200,0
|
|
20230705,175200,2085789200,52200,52200,52200,52200,0
|
|
20230705,175100,2085789200,52200,52200,52200,52200,0
|
|
20230705,175000,2085789200,52200,52200,52200,52200,0
|
|
20230705,174900,2085789200,52200,52200,52200,52200,0
|
|
20230705,174800,2085789200,52200,52200,52200,52200,1580
|
|
20230705,174700,2085789200,52200,52200,52200,52200,0
|
|
20230705,174600,2085789200,52200,52200,52200,52200,0
|
|
20230705,174500,2085789200,52200,52200,52200,52200,0
|
|
20230705,174400,2085789200,52200,52200,52200,52200,0
|
|
20230705,174300,2085789200,52200,52200,52200,52200,0
|
|
20230705,174200,2085789200,52200,52200,52200,52200,0
|
|
20230705,174100,2085789200,52200,52200,52200,52200,0
|
|
20230705,174000,2085789200,52200,52200,52200,52200,0
|
|
20230705,173900,2085789200,52200,52200,52200,52200,0
|
|
20230705,173800,2085789200,52200,52200,52200,52200,0
|
|
20230705,173700,2085789200,52200,52200,52200,52200,0
|
|
20230705,173600,2085789200,52200,52200,52200,52200,0
|
|
20230705,173500,2085789200,52200,52200,52200,52200,0
|
|
20230705,173400,2085789200,52200,52200,52200,52200,0
|
|
20230705,173300,2085789200,52200,52200,52200,52200,0
|
|
20230705,173200,2085789200,52200,52200,52200,52200,0
|
|
20230705,173100,2085789200,52200,52200,52200,52200,0
|
|
20230705,173000,2085789200,52200,52200,52200,52200,0
|
|
20230705,172900,2085789200,52200,52200,52200,52200,0
|
|
20230705,172800,2085789200,52200,52200,52200,52200,0
|
|
20230705,172700,2085789200,52200,52200,52200,52200,0
|
|
20230705,172600,2085789200,52200,52200,52200,52200,0
|
|
20230705,172500,2085789200,52200,52200,52200,52200,0
|
|
20230705,172400,2085789200,52200,52200,52200,52200,0
|
|
20230705,172300,2085789200,52200,52200,52200,52200,0
|
|
20230705,172200,2085789200,52200,52200,52200,52200,0
|
|
20230705,172100,2085789200,52200,52200,52200,52200,0
|
|
20230705,172000,2085789200,52200,52200,52200,52200,0
|
|
20230705,171900,2085789200,52200,52200,52200,52200,0
|
|
20230705,171800,2085789200,52200,52200,52200,52200,1580
|
|
20230705,171700,2085789200,52200,52200,52200,52200,0
|
|
20230705,171600,2085789200,52200,52200,52200,52200,0
|
|
20230705,171500,2085789200,52200,52200,52200,52200,0
|
|
20230705,171400,2085789200,52200,52200,52200,52200,0
|
|
20230705,171300,2085789200,52200,52200,52200,52200,0
|
|
20230705,171200,2085789200,52200,52200,52200,52200,0
|
|
20230705,171100,2085789200,52200,52200,52200,52200,0
|
|
20230705,171000,2085789200,52200,52200,52200,52200,0
|
|
20230705,170900,2085789200,52200,52200,52200,52200,0
|
|
20230705,170800,2085789200,52200,52200,52200,52200,0
|
|
20230705,170700,2085789200,52200,52200,52200,52200,0
|
|
20230705,170600,2085789200,52200,52200,52200,52200,0
|
|
20230705,170500,2085789200,52200,52200,52200,52200,0
|
|
20230705,170400,2085789200,52200,52200,52200,52200,0
|
|
20230705,170300,2085789200,52200,52200,52200,52200,0
|
|
20230705,170200,2085789200,52200,52200,52200,52200,0
|
|
20230705,170100,2085789200,52200,52200,52200,52200,0
|
|
20230705,170000,2085789200,52200,52200,52200,52200,0
|
|
20230705,165900,2085789200,52200,52200,52200,52200,0
|
|
20230705,165800,2085789200,52200,52200,52200,52200,0
|
|
20230705,165700,2085789200,52200,52200,52200,52200,0
|
|
20230705,165600,2085789200,52200,52200,52200,52200,0
|
|
20230705,165500,2085789200,52200,52200,52200,52200,0
|
|
20230705,165400,2085789200,52200,52200,52200,52200,0
|
|
20230705,165300,2085789200,52200,52200,52200,52200,0
|
|
20230705,165200,2085789200,52200,52200,52200,52200,0
|
|
20230705,165100,2085789200,52200,52200,52200,52200,0
|
|
20230705,165000,2085789200,52200,52200,52200,52200,0
|
|
20230705,164900,2085789200,52200,52200,52200,52200,0
|
|
20230705,164800,2085789200,52200,52200,52200,52200,1580
|
|
20230705,164700,2085789200,52200,52200,52200,52200,0
|
|
20230705,164600,2085789200,52200,52200,52200,52200,0
|
|
20230705,164500,2085789200,52200,52200,52200,52200,0
|
|
20230705,164400,2085789200,52200,52200,52200,52200,0
|
|
20230705,164300,2085789200,52200,52200,52200,52200,0
|
|
20230705,164200,2085789200,52200,52200,52200,52200,0
|
|
20230705,164100,2085789200,52200,52200,52200,52200,0
|
|
20230705,164000,2085789200,52200,52200,52200,52200,0
|
|
20230705,163900,2085789200,52200,52200,52200,52200,0
|
|
20230705,163800,2085789200,52200,52200,52200,52200,0
|
|
20230705,163700,2085789200,52200,52200,52200,52200,0
|
|
20230705,163600,2085789200,52200,52200,52200,52200,0
|
|
20230705,163500,2085789200,52200,52200,52200,52200,0
|
|
20230705,163400,2085789200,52200,52200,52200,52200,0
|
|
20230705,163300,2085789200,52200,52200,52200,52200,0
|
|
20230705,163200,2085789200,52200,52200,52200,52200,0
|
|
20230705,163100,2085789200,52200,52200,52200,52200,0
|
|
20230705,163000,2085789200,52200,52200,52200,52200,0
|
|
20230705,162900,2085789200,52200,52200,52200,52200,0
|
|
20230705,162800,2085789200,52200,52200,52200,52200,0
|
|
20230705,162700,2085789200,52200,52200,52200,52200,0
|
|
20230705,162600,2085789200,52200,52200,52200,52200,0
|
|
20230705,162500,2085789200,52200,52200,52200,52200,0
|
|
20230705,162400,2085789200,52200,52200,52200,52200,0
|
|
20230705,162300,2085789200,52200,52200,52200,52200,0
|
|
20230705,162200,2085789200,52200,52200,52200,52200,0
|
|
20230705,162100,2085789200,52200,52200,52200,52200,0
|
|
20230705,162000,2085789200,52200,52200,52200,52200,0
|
|
20230705,161900,2085789200,52200,52200,52200,52200,0
|
|
20230705,161800,2085789200,52200,52200,52200,52200,1580
|
|
20230705,161700,2085789200,52200,52200,52200,52200,0
|
|
20230705,161600,2085789200,52200,52200,52200,52200,0
|
|
20230705,161500,2085789200,52200,52200,52200,52200,0
|
|
20230705,161400,2085789200,52200,52200,52200,52200,0
|
|
20230705,161300,2085789200,52200,52200,52200,52200,0
|
|
20230705,161200,2085789200,52200,52200,52200,52200,0
|
|
20230705,161100,2085789200,52200,52200,52200,52200,0
|
|
20230705,161000,2085789200,52200,52200,52200,52200,0
|
|
20230705,160900,2085789200,52200,52200,52200,52200,0
|
|
20230705,160800,2085789200,52200,52200,52200,52200,0
|
|
20230705,160700,2085789200,52200,52200,52200,52200,0
|
|
20230705,160600,2085789200,52200,52200,52200,52200,0
|
|
20230705,160500,2085789200,52200,52200,52200,52200,0
|
|
20230705,160400,2085789200,52200,52200,52200,52200,0
|
|
20230705,160300,2085789200,52200,52200,52200,52200,0
|
|
20230705,160200,2085789200,52200,52200,52200,52200,0
|
|
20230705,160100,2085789200,52200,52200,52200,52200,0
|
|
20230705,160000,2085789200,52200,52200,52200,52200,0
|
|
20230705,155900,2085789200,52200,52200,52200,52200,0
|
|
20230705,155800,2085789200,52200,52200,52200,52200,0
|
|
20230705,155700,2085789200,52200,52200,52200,52200,0
|
|
20230705,155600,2085789200,52200,52200,52200,52200,0
|
|
20230705,155500,2085789200,52200,52200,52200,52200,0
|
|
20230705,155400,2085789200,52200,52200,52200,52200,0
|
|
20230705,155300,2085789200,52200,52200,52200,52200,0
|
|
20230705,155200,2085789200,52200,52200,52200,52200,0
|
|
20230705,155100,2085789200,52200,52200,52200,52200,0
|
|
20230705,155000,2085789200,52200,52200,52200,52200,0
|
|
20230705,154900,2085789200,52200,52200,52200,52200,0
|
|
20230705,154800,2085789200,52200,52200,52200,52200,1580
|
|
20230705,154700,2085789200,52200,52200,52200,52200,0
|
|
20230705,154600,2085789200,52200,52200,52200,52200,0
|
|
20230705,154500,2085789200,52200,52200,52200,52200,0
|
|
20230705,154400,2085789200,52200,52200,52200,52200,0
|
|
20230705,154300,2085789200,52200,52200,52200,52200,0
|
|
20230705,154200,2085789200,52200,52200,52200,52200,0
|
|
20230705,154100,2085789200,52200,52200,52200,52200,0
|
|
20230705,154000,2085789200,52200,52200,52200,52200,0
|
|
20230705,153900,2085789200,52200,52200,52200,52200,0
|
|
20230705,153800,2085789200,52200,52200,52200,52200,0
|
|
20230705,153700,2085789200,52200,52200,52200,52200,0
|
|
20230705,153600,2085789200,52200,52200,52200,52200,0
|
|
20230705,153500,2085789200,52200,52200,52200,52200,0
|
|
20230705,153400,2085789200,52200,52200,52200,52200,0
|
|
20230705,153300,2085789200,52200,52200,52200,52200,0
|
|
20230705,153200,2085789200,52200,52200,52200,52200,0
|
|
20230705,153100,2085789200,52200,52200,52200,52200,0
|
|
20230705,153000,2085789200,52200,52200,52200,52200,1580
|
|
20230705,152900,2003313200,52500,52500,52500,52500,0
|
|
20230705,152800,2003313200,52500,52500,52500,52500,0
|
|
20230705,152700,2003313200,52500,52500,52500,52500,0
|
|
20230705,152600,2003313200,52500,52500,52500,52500,0
|
|
20230705,152500,2003313200,52500,52500,52500,52500,0
|
|
20230705,152400,2003313200,52500,52500,52500,52500,0
|
|
20230705,152300,2003313200,52500,52500,52500,52500,0
|
|
20230705,152200,2003313200,52500,52500,52500,52500,0
|
|
20230705,152100,2003313200,52500,52500,52500,52500,0
|
|
20230705,152000,2003313200,52500,52500,52500,52500,0
|
|
20230705,151900,2003313200,52500,52500,52500,52400,412
|
|
20230705,151800,1981683500,52500,52500,52500,52500,5
|
|
20230705,151700,1981421000,52500,52500,52500,52500,5
|
|
20230705,151600,1981158500,52500,52600,52600,52500,62
|
|
20230705,151500,1977900100,52500,52600,52600,52500,253
|
|
20230705,151400,1964594000,52600,52800,52800,52600,19
|
|
20230705,151300,1963591500,52800,52800,52800,52800,2
|
|
20230705,151200,1963485900,52800,52600,52800,52600,6
|
|
20230705,151100,1963169500,52800,52800,52800,52800,2
|
|
20230705,151000,1963063900,52800,52600,52800,52600,58
|
|
20230705,150900,1960001700,52600,52800,52800,52600,5
|
|
20230705,150800,1959738100,52700,52700,52700,52700,4
|
|
20230705,150700,1959527300,52700,52800,52800,52700,2
|
|
20230705,150600,1959421800,52800,52800,52800,52800,7
|
|
20230705,150500,1959052200,52600,52600,52600,52600,4
|
|
20230705,150400,1958841800,52700,52700,52700,52700,6
|
|
20230705,150300,1958525600,52600,52600,52600,52600,0
|
|
20230705,150200,1958525600,52600,52700,52700,52600,10
|
|
20230705,150100,1957998800,52700,52700,52700,52700,0
|
|
20230705,150000,1957998800,52700,52500,52700,52500,237
|
|
20230705,145900,1945554900,52500,52600,52600,52500,101
|
|
20230705,145800,1940251400,52800,52600,52800,52500,89
|
|
20230705,145700,1935568800,52600,52600,52600,52600,6
|
|
20230705,145600,1935253200,52600,52600,52600,52500,111
|
|
20230705,145500,1929414800,52600,52700,52700,52600,13
|
|
20230705,145400,1928730700,52700,52600,52700,52600,100
|
|
20230705,145300,1923470400,52700,52500,52700,52500,65
|
|
20230705,145200,1920046800,52600,52600,52700,52600,57
|
|
20230705,145100,1917047800,52700,52600,52800,52600,64
|
|
20230705,145000,1913674600,52700,52600,52700,52600,56
|
|
20230705,144900,1910728300,52600,52600,52600,52600,62
|
|
20230705,144800,1907467100,52700,52600,52700,52600,58
|
|
20230705,144700,1904415600,52600,52600,52600,52500,59
|
|
20230705,144600,1901312400,52600,52600,52600,52600,155
|
|
20230705,144500,1893159400,52700,52600,52700,52600,40
|
|
20230705,144400,1891051500,52600,52700,52700,52600,72
|
|
20230705,144300,1887263400,52700,52700,52700,52700,45
|
|
20230705,144200,1884891900,52600,52700,52700,52600,70
|
|
20230705,144100,1881206600,52700,52700,52700,52700,28
|
|
20230705,144000,1879731000,52600,52600,52700,52600,58
|
|
20230705,143900,1876679500,52700,52700,52700,52700,29
|
|
20230705,143800,1875151200,52700,52500,52700,52500,313
|
|
20230705,143700,1858709700,52500,52600,52600,52500,22
|
|
20230705,143600,1857552900,52600,52600,52600,52500,105
|
|
20230705,143500,1852033800,52600,52600,52600,52600,2
|
|
20230705,143400,1851928600,52700,52600,52700,52600,98
|
|
20230705,143300,1846767500,52600,52600,52600,52600,11
|
|
20230705,143200,1846188900,52600,52500,52700,52500,107
|
|
20230705,143100,1840569700,52500,52500,52600,52500,23
|
|
20230705,143000,1839361400,52600,52600,52600,52500,105
|
|
20230705,142900,1833842200,52500,52600,52600,52500,12
|
|
20230705,142800,1833211100,52600,52600,52600,52500,115
|
|
20230705,142700,1827166000,52600,52600,52600,52600,61
|
|
20230705,142600,1823957400,52600,52600,52700,52600,60
|
|
20230705,142500,1820798500,52600,52600,52600,52600,76
|
|
20230705,142400,1816800900,52700,52600,52700,52600,57
|
|
20230705,142300,1813801900,52600,52600,52600,52600,7
|
|
20230705,142200,1813433700,52600,52600,52700,52600,118
|
|
20230705,142100,1807226300,52600,52600,52600,52600,53
|
|
20230705,142000,1804438500,52700,52600,52700,52600,104
|
|
20230705,141900,1798967400,52600,52700,52700,52500,213
|
|
20230705,141800,1787762600,52700,52800,52800,52700,56
|
|
20230705,141700,1784809600,52800,52700,52800,52700,80
|
|
20230705,141600,1780586700,52700,52700,52800,52700,46
|
|
20230705,141500,1778161900,52700,52700,52700,52700,174
|
|
20230705,141400,1768992100,52700,52700,52800,52700,73
|
|
20230705,141300,1765144300,52700,52600,52700,52600,112
|
|
20230705,141200,1759248000,52600,52600,52700,52600,67
|
|
20230705,141100,1755723100,52600,52600,52600,52600,45
|
|
20230705,141000,1753356100,52600,52700,52700,52600,30
|
|
20230705,140900,1751777400,52600,52500,52600,52500,67
|
|
20230705,140800,1748255000,52500,52600,52700,52500,73
|
|
20230705,140700,1744418300,52600,52500,52600,52500,40
|
|
20230705,140600,1742314500,52600,52700,52700,52600,120
|
|
20230705,140500,1735999300,52700,52700,52700,52700,30
|
|
20230705,140400,1734418300,52600,52700,52700,52600,45
|
|
20230705,140300,1732050700,52700,52700,52700,52700,49
|
|
20230705,140200,1729468400,52700,52600,52700,52500,163
|
|
20230705,140100,1720898700,52600,52600,52600,52600,3
|
|
20230705,140000,1720740900,52600,52600,52700,52500,187
|
|
20230705,135900,1710907800,52600,52600,52600,52600,21
|
|
20230705,135800,1709803200,52700,52700,52700,52600,64
|
|
20230705,135700,1706430700,52700,52700,52700,52700,7
|
|
20230705,135600,1706061800,52700,52700,52700,52600,123
|
|
20230705,135500,1699585800,52600,52600,52600,52600,14
|
|
20230705,135400,1698849400,52700,52700,52700,52700,63
|
|
20230705,135300,1695529300,52600,52600,52600,52600,84
|
|
20230705,135200,1691110900,52600,52700,52700,52600,61
|
|
20230705,135100,1687896300,52600,52600,52600,52600,62
|
|
20230705,135000,1684635100,52600,52700,52800,52600,85
|
|
20230705,134900,1680157200,52600,52600,52600,52600,73
|
|
20230705,134800,1676317400,52600,52700,52700,52600,99
|
|
20230705,134700,1671103700,52600,52600,52600,52600,201
|
|
20230705,134600,1660531100,52600,52700,52700,52600,114
|
|
20230705,134500,1654527700,52600,52600,52600,52600,0
|
|
20230705,134400,1654527700,52600,52800,52800,52600,45
|
|
20230705,134300,1652159500,52700,52600,52700,52600,70
|
|
20230705,134200,1648472000,52600,52700,52700,52600,44
|
|
20230705,134100,1646156800,52600,52500,52600,52500,119
|
|
20230705,134000,1639903000,52500,52600,52600,52500,49
|
|
20230705,133900,1637329300,52600,52600,52600,52600,51
|
|
20230705,133800,1634646700,52600,52600,52700,52600,31
|
|
20230705,133700,1633014400,52600,52600,52600,52600,72
|
|
20230705,133600,1629227200,52600,52800,52800,52600,45
|
|
20230705,133500,1626859000,52600,52600,52600,52600,27
|
|
20230705,133400,1625438800,52600,52800,52800,52600,93
|
|
20230705,133300,1620545400,52700,52600,52700,52600,24
|
|
20230705,133200,1619280800,52600,52600,52700,52600,106
|
|
20230705,133100,1613704600,52600,52700,52700,52600,26
|
|
20230705,133000,1612335600,52600,52700,52700,52600,42
|
|
20230705,132900,1610125800,52600,52600,52600,52600,76
|
|
20230705,132800,1606128200,52700,52700,52700,52700,72
|
|
20230705,132700,1602333800,52500,52600,52600,52500,110
|
|
20230705,132600,1596548000,52700,52600,52700,52600,57
|
|
20230705,132500,1593544200,52500,52600,52600,52500,63
|
|
20230705,132400,1590230600,52700,52700,52700,52600,20
|
|
20230705,132300,1589176700,52600,52600,52600,52600,36
|
|
20230705,132200,1587283100,52600,52700,52700,52600,85
|
|
20230705,132100,1582811400,52600,52800,52800,52600,38
|
|
20230705,132000,1580808300,52800,52800,52800,52700,114
|
|
20230705,131900,1574795400,52700,52700,52700,52700,50
|
|
20230705,131800,1572160400,52700,52600,52700,52600,19
|
|
20230705,131700,1571159900,52700,52700,52700,52600,307
|
|
20230705,131600,1555006400,52700,52700,52700,52700,2
|
|
20230705,131500,1554901000,52800,52700,52800,52700,118
|
|
20230705,131400,1548681700,52700,52700,52700,52700,30
|
|
20230705,131300,1547100700,52800,52700,52800,52600,164
|
|
20230705,131200,1538457400,52700,52700,52700,52700,20
|
|
20230705,131100,1537403400,52800,52700,52800,52700,43
|
|
20230705,131000,1535136700,52800,52800,52800,52800,13
|
|
20230705,130900,1534450300,52800,52700,52800,52700,38
|
|
20230705,130800,1532444000,52700,52800,52800,52700,63
|
|
20230705,130700,1529117800,52800,52800,52900,52800,55
|
|
20230705,130600,1526213200,52800,52800,52800,52800,2
|
|
20230705,130500,1526107600,52800,52800,52800,52700,157
|
|
20230705,130400,1517829200,52800,52800,52800,52800,2
|
|
20230705,130300,1517723600,52800,52800,52800,52800,123
|
|
20230705,130200,1511229200,52800,52700,52800,52700,2
|
|
20230705,130100,1511123700,52700,52700,52800,52700,122
|
|
20230705,130000,1504693100,52700,52700,52700,52700,1
|
|
20230705,125900,1504640400,52800,52700,52800,52700,43
|
|
20230705,125800,1502373700,52700,52800,52800,52700,77
|
|
20230705,125700,1498315600,52800,52700,52800,52700,47
|
|
20230705,125600,1495838000,52700,52800,52800,52700,72
|
|
20230705,125500,1492043300,52800,52700,52800,52700,45
|
|
20230705,125400,1489671300,52700,52800,52800,52700,24
|
|
20230705,125300,1488404300,52800,52800,52800,52800,87
|
|
20230705,125200,1483810700,52800,52800,52800,52800,3
|
|
20230705,125100,1483652300,52800,52700,52800,52700,152
|
|
20230705,125000,1475636700,52700,52800,52800,52700,10
|
|
20230705,124900,1475109200,52800,52700,52800,52700,41
|
|
20230705,124800,1472947900,52700,52700,52700,52700,76
|
|
20230705,124700,1468942700,52700,52700,52800,52700,64
|
|
20230705,124600,1465569200,52700,52700,52700,52700,56
|
|
20230705,124500,1462618000,52800,52700,52800,52700,46
|
|
20230705,124400,1460193200,52700,52700,52700,52700,71
|
|
20230705,124300,1456451500,52800,52700,52800,52700,68
|
|
20230705,124200,1452867200,52700,52700,52700,52700,0
|
|
20230705,124100,1452867200,52700,52700,52800,52700,85
|
|
20230705,124000,1448387000,52700,52800,52800,52700,13
|
|
20230705,123900,1447700700,52800,52700,52800,52700,217
|
|
20230705,123800,1436264200,52700,52800,52800,52700,16
|
|
20230705,123700,1435420100,52800,52700,52800,52700,65
|
|
20230705,123600,1431992800,52700,52700,52700,52700,63
|
|
20230705,123500,1428672700,52700,52800,52800,52700,176
|
|
20230705,123400,1419396900,52700,52800,52800,52600,179
|
|
20230705,123300,1409963900,52600,52800,52800,52600,206
|
|
20230705,123200,1399107800,52700,52700,52700,52700,58
|
|
20230705,123100,1396051200,52700,52600,53500,52600,1212
|
|
20230705,123000,1331675800,52500,52500,52500,52500,1
|
|
20230705,122900,1331623300,52500,52500,52600,52500,123
|
|
20230705,122800,1325164700,52500,52500,52500,52500,0
|
|
20230705,122700,1325164700,52500,52500,52600,52500,57
|
|
20230705,122600,1322171500,52500,52500,52500,52500,4
|
|
20230705,122500,1321961500,52500,52500,52600,52500,97
|
|
20230705,122400,1316868300,52500,52500,52500,52500,67
|
|
20230705,122300,1313350800,52500,52500,52600,52500,47
|
|
20230705,122200,1310882500,52500,52600,52600,52500,33
|
|
20230705,122100,1309147800,52600,52500,52600,52500,41
|
|
20230705,122000,1306991400,52500,52500,52500,52500,73
|
|
20230705,121900,1303158900,52500,52600,52700,52500,48
|
|
20230705,121800,1300633500,52500,52500,52500,52500,11
|
|
20230705,121700,1300056000,52500,52600,52600,52500,148
|
|
20230705,121600,1292285300,52500,52500,52500,52500,2
|
|
20230705,121500,1292180300,52500,52600,52600,52500,108
|
|
20230705,121400,1286507600,52600,52600,52600,52600,17
|
|
20230705,121300,1285613400,52700,52500,52700,52500,74
|
|
20230705,121200,1281720500,52500,52500,52500,52500,61
|
|
20230705,121100,1278518000,52700,52700,52700,52700,6
|
|
20230705,121000,1278201800,52600,52500,52600,52500,101
|
|
20230705,120900,1272899100,52500,52500,52500,52500,103
|
|
20230705,120800,1267491600,52400,52500,52500,52400,40
|
|
20230705,120700,1265393000,52500,52400,52500,52400,107
|
|
20230705,120600,1259775600,52400,52500,52500,52400,15
|
|
20230705,120500,1258989400,52500,52600,52600,52500,37
|
|
20230705,120400,1257046200,52500,52400,52500,52400,28
|
|
20230705,120300,1255576300,52400,52400,52400,52300,137
|
|
20230705,120200,1248401100,52400,52500,52500,52400,30
|
|
20230705,120100,1246828100,52500,52500,52500,52400,81
|
|
20230705,120000,1242577300,52500,52600,52600,52500,111
|
|
20230705,115900,1236744800,52500,52500,52600,52500,57
|
|
20230705,115800,1233751700,52500,52400,52500,52400,77
|
|
20230705,115700,1229709300,52500,52400,52500,52400,7
|
|
20230705,115600,1229341900,52400,52400,52500,52400,51
|
|
20230705,115500,1226669400,52400,52400,52500,52400,117
|
|
20230705,115400,1220533100,52400,52400,52400,52400,51
|
|
20230705,115300,1217860700,52500,52700,52700,52500,48
|
|
20230705,115200,1215337000,52500,52400,52500,52400,80
|
|
20230705,115100,1211140900,52400,52600,52600,52400,81
|
|
20230705,115000,1206889900,52600,52500,52600,52500,70
|
|
20230705,114900,1203214800,52500,52600,52600,52500,18
|
|
20230705,114800,1202269200,52500,52500,52500,52500,98
|
|
20230705,114700,1197124200,52600,52500,52600,52500,31
|
|
20230705,114600,1195495000,52500,52600,52600,52500,79
|
|
20230705,114500,1191345900,52800,52500,52800,52500,49
|
|
20230705,114400,1188767500,52500,52500,52500,52500,49
|
|
20230705,114300,1186195000,52500,52600,52600,52500,71
|
|
20230705,114200,1182466500,52500,52500,52500,52500,51
|
|
20230705,114100,1179789000,52500,52600,52600,52500,70
|
|
20230705,114000,1176113200,52600,52400,52600,52400,92
|
|
20230705,113900,1171288200,52400,52500,52500,52400,50
|
|
20230705,113800,1168663500,52600,52500,52600,52500,98
|
|
20230705,113700,1163518400,52500,52600,52600,52500,18
|
|
20230705,113600,1162572700,52500,52500,52500,52500,102
|
|
20230705,113500,1157217700,52500,52600,52600,52500,20
|
|
20230705,113400,1156167000,52500,52600,52600,52500,75
|
|
20230705,113300,1152228100,52600,52600,52700,52600,11
|
|
20230705,113200,1151648800,52600,52600,52600,52600,49
|
|
20230705,113100,1149071400,52600,52600,52600,52500,71
|
|
20230705,113000,1145336900,52600,52700,52700,52500,99
|
|
20230705,112900,1140130500,52600,52800,52800,52600,9
|
|
20230705,112800,1139655700,52600,52700,52700,52500,54
|
|
20230705,112700,1136818700,52700,52700,52700,52600,74
|
|
20230705,112600,1132925100,52600,52600,52700,52500,44
|
|
20230705,112500,1130610700,52600,52600,52700,52600,65
|
|
20230705,112400,1127191300,52600,52500,52600,52500,70
|
|
20230705,112300,1123515600,52500,52600,52600,52500,46
|
|
20230705,112200,1121097300,52600,52500,52600,52500,99
|
|
20230705,112100,1115899600,52300,52600,52600,52300,1131
|
|
20230705,112000,1056626700,52600,52600,52600,52500,15
|
|
20230705,111900,1055837900,52500,52500,52500,52500,3
|
|
20230705,111800,1055680400,52800,52600,52800,52500,192
|
|
20230705,111700,1045591400,52600,52600,52600,52600,33
|
|
20230705,111600,1043855600,52600,52600,52600,52600,48
|
|
20230705,111500,1041330800,52600,52800,52800,52400,1049
|
|
20230705,111400,986221600,52900,52800,52900,52800,557
|
|
20230705,111300,956811300,52900,52900,52900,52900,8
|
|
20230705,111200,956388100,52900,52900,52900,52800,56
|
|
20230705,111100,953426700,52900,52900,53000,52900,106
|
|
20230705,111000,947815400,53000,53100,53100,53000,82
|
|
20230705,110900,943466700,53200,53100,53200,53100,63
|
|
20230705,110800,940116300,53200,53000,53200,53000,61
|
|
20230705,110700,936880100,53200,53000,53200,53000,97
|
|
20230705,110600,931734400,53000,53000,53100,53000,54
|
|
20230705,110500,928871800,52900,53100,53100,52900,360
|
|
20230705,110400,909788100,53100,53100,53100,53000,100
|
|
20230705,110300,904478300,53000,53000,53100,53000,21
|
|
20230705,110200,903365100,53000,53000,53100,53000,127
|
|
20230705,110100,896629300,53000,53100,53100,53000,107
|
|
20230705,110000,890953300,53100,53100,53100,52900,50
|
|
20230705,105900,888298700,53100,53100,53100,53100,1
|
|
20230705,105800,888245600,53000,53100,53200,53000,129
|
|
20230705,105700,881405100,53000,53100,53100,53000,6
|
|
20230705,105600,881086600,53100,52800,53100,52800,146
|
|
20230705,105500,873353400,52800,52900,52900,52800,85
|
|
20230705,105400,868858800,53000,53000,53000,52900,30
|
|
20230705,105300,867270800,53000,52900,53000,52800,87
|
|
20230705,105200,862668300,53000,52800,53100,52800,105
|
|
20230705,105100,857102700,52900,52900,52900,52800,11
|
|
20230705,105000,856521000,52900,52900,53000,52900,122
|
|
20230705,104900,850062700,52800,52900,52900,52800,23
|
|
20230705,104800,848847800,52900,52900,52900,52900,91
|
|
20230705,104700,844033900,52900,52900,52900,52900,70
|
|
20230705,104600,840330900,52900,52800,52900,52800,344
|
|
20230705,104500,822164900,52800,52800,52800,52800,18
|
|
20230705,104400,821214500,52800,52700,52800,52600,57
|
|
20230705,104300,818209100,52600,52600,52600,52600,114
|
|
20230705,104200,812212700,52700,52500,52700,52500,106
|
|
20230705,104100,806634500,52600,52600,52600,52600,120
|
|
20230705,104000,800322500,52600,52700,52700,52600,61
|
|
20230705,103900,797113000,52600,52600,52600,52600,4
|
|
20230705,103800,796902600,52700,52700,52800,52600,66
|
|
20230705,103700,793425900,52600,52700,52700,52600,56
|
|
20230705,103600,790480200,52600,52600,52600,52500,199
|
|
20230705,103500,780012900,52600,52500,52600,52500,4
|
|
20230705,103400,779802700,52600,52700,52700,52600,122
|
|
20230705,103300,773374800,52800,52800,52800,52800,0
|
|
20230705,103200,773374800,52800,52600,52900,52600,369
|
|
20230705,103100,753925400,52500,52500,52500,52500,184
|
|
20230705,103000,744265400,52600,52400,52600,52400,12
|
|
20230705,102900,743635000,52500,52500,52600,52400,137
|
|
20230705,102800,736442500,52400,52400,52500,52300,71
|
|
20230705,102700,732721700,52500,52500,52500,52500,68
|
|
20230705,102600,729151700,52500,52300,52500,52300,366
|
|
20230705,102500,709946600,52200,52200,52200,52200,56
|
|
20230705,102400,707023400,52300,52300,52300,52200,102
|
|
20230705,102300,701696900,52300,52300,52300,52200,19
|
|
20230705,102200,700703400,52300,52200,52400,52000,536
|
|
20230705,102100,672766500,52200,52200,52200,52200,132
|
|
20230705,102000,665876100,52200,52200,52300,52200,19
|
|
20230705,101900,664884100,52200,52200,52200,52200,126
|
|
20230705,101800,658306900,52200,52200,52300,52200,11
|
|
20230705,101700,657732000,52100,52100,52200,52100,63
|
|
20230705,101600,654449600,52200,52300,52300,52100,104
|
|
20230705,101500,649021900,52200,52200,52200,52200,22
|
|
20230705,101400,647873500,52200,52200,52300,52200,84
|
|
20230705,101300,643487100,52300,52300,52300,52200,109
|
|
20230705,101200,637787600,52200,52100,52200,52100,139
|
|
20230705,101100,630532800,52100,52200,52200,52100,7
|
|
20230705,101000,630167700,52200,52100,52200,52100,106
|
|
20230705,100900,624641000,52100,52100,52100,52100,19
|
|
20230705,100800,623651100,52100,52200,52500,52000,1032
|
|
20230705,100700,569745300,52200,52200,52200,52100,232
|
|
20230705,100600,557641100,52200,52200,52300,52200,177
|
|
20230705,100500,548393600,52200,52100,52200,52100,176
|
|
20230705,100400,539212100,52300,52200,52300,52100,128
|
|
20230705,100300,532526700,52200,52200,52200,52200,542
|
|
20230705,100200,504234300,52300,52300,52300,52200,272
|
|
20230705,100100,490016000,52400,52300,52400,52300,136
|
|
20230705,100000,482899000,52300,52300,52400,52300,161
|
|
20230705,095900,474478600,52300,52300,52300,52300,43
|
|
20230705,095800,472229700,52300,52300,52400,52300,111
|
|
20230705,095700,466420600,52300,52200,52300,52200,407
|
|
20230705,095600,445145500,52300,52200,52300,52200,171
|
|
20230705,095500,436218600,52300,52600,52600,52300,1179
|
|
20230705,095400,374355600,52600,52600,52600,52500,165
|
|
20230705,095300,365677200,52500,52500,52600,52500,72
|
|
20230705,095200,361896600,52600,52600,52600,52500,120
|
|
20230705,095100,355587600,52600,52600,52600,52600,47
|
|
20230705,095000,353115400,52600,52600,52700,52600,116
|
|
20230705,094900,347011800,52600,52600,52600,52600,217
|
|
20230705,094800,335597600,52600,52600,52600,52500,106
|
|
20230705,094700,330022200,52600,52500,52600,52500,58
|
|
20230705,094600,326971600,52600,52600,52600,52600,125
|
|
20230705,094500,320396600,52600,52700,52700,52500,475
|
|
20230705,094400,295410900,52700,52900,52900,52700,338
|
|
20230705,094300,277574800,52800,52900,52900,52800,26
|
|
20230705,094200,276199600,52900,52800,52900,52800,23
|
|
20230705,094100,274984900,52900,52800,52900,52800,10
|
|
20230705,094000,274456800,52900,52800,52900,52800,51
|
|
20230705,093900,271760900,52800,53000,53000,52800,1064
|
|
20230705,093800,215390100,53100,53100,53100,53100,2
|
|
20230705,093700,215283900,53000,53000,53000,53000,574
|
|
20230705,093600,184861900,53000,53200,53200,53000,4
|
|
20230705,093500,184649500,53000,53000,53000,53000,5
|
|
20230705,093400,184384500,53100,53200,53200,53100,344
|
|
20230705,093300,166118000,53200,53300,53300,53200,340
|
|
20230705,093200,148010700,53400,53400,53400,53300,11
|
|
20230705,093100,147423500,53400,53300,53400,53300,58
|
|
20230705,093000,144331500,53300,53300,53300,53300,41
|
|
20230705,092900,142146200,53300,53400,53400,53300,25
|
|
20230705,092800,140813000,53400,53400,53400,53400,57
|
|
20230705,092700,137769200,53400,53300,53400,53300,6
|
|
20230705,092600,137448900,53300,53400,53400,53300,37
|
|
20230705,092500,135476400,53400,53400,53400,53400,0
|
|
20230705,092400,135476400,53400,53400,53400,53400,64
|
|
20230705,092300,132058800,53400,53400,53400,53400,184
|
|
20230705,092200,122233200,53400,53700,53700,53400,291
|
|
20230705,092100,106666800,53700,53700,53700,53700,3
|
|
20230705,092000,106505700,53700,53700,53700,53700,1
|
|
20230705,091900,106452000,53700,53500,53700,53500,211
|
|
20230705,091800,95134200,53700,53700,53700,53700,4
|
|
20230705,091700,94919400,53600,53600,53600,53600,1
|
|
20230705,091600,94865800,53500,53500,53500,53500,106
|
|
20230705,091500,89194800,53400,53400,53400,53400,5
|
|
20230705,091400,88927800,53400,53400,53400,53300,14
|
|
20230705,091300,88180300,53200,53400,53400,53200,7
|
|
20230705,091200,87806700,53100,53100,53100,53100,29
|
|
20230705,091100,86266800,53100,53200,53200,53100,8
|
|
20230705,091000,85841500,53100,53100,53100,53100,72
|
|
20230705,090900,82018300,53000,53100,53100,53000,2
|
|
20230705,090800,81912200,53000,53100,53100,53000,286
|
|
20230705,090700,66731800,53100,53100,53100,53100,21
|
|
20230705,090600,65616700,53100,53200,53300,53100,127
|
|
20230705,090500,58851200,53100,53500,53500,53100,712
|
|
20230705,090400,20959000,53600,53600,53600,53600,18
|
|
20230705,090300,19994200,53600,53600,53600,53600,9
|
|
20230705,090200,19511800,53600,53600,53600,53600,95
|
|
20230705,090100,14419800,53600,53800,53900,53600,79
|
|
20230705,090000,10168600,53500,53500,53800,53500,190
|