585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184200,2270562300,60900,60900,60900,60900,777
|
|
20230712,184100,2270562300,60900,60900,60900,60900,0
|
|
20230712,184000,2270562300,60900,60900,60900,60900,0
|
|
20230712,183900,2270562300,60900,60900,60900,60900,0
|
|
20230712,183800,2270562300,60900,60900,60900,60900,0
|
|
20230712,183700,2270562300,60900,60900,60900,60900,0
|
|
20230712,183600,2270562300,60900,60900,60900,60900,0
|
|
20230712,183500,2270562300,60900,60900,60900,60900,0
|
|
20230712,183400,2270562300,60900,60900,60900,60900,0
|
|
20230712,183300,2270562300,60900,60900,60900,60900,0
|
|
20230712,183200,2270562300,60900,60900,60900,60900,0
|
|
20230712,183100,2270562300,60900,60900,60900,60900,0
|
|
20230712,183000,2270562300,60900,60900,60900,60900,0
|
|
20230712,182900,2270562300,60900,60900,60900,60900,0
|
|
20230712,182800,2270562300,60900,60900,60900,60900,0
|
|
20230712,182700,2270562300,60900,60900,60900,60900,0
|
|
20230712,182600,2270562300,60900,60900,60900,60900,0
|
|
20230712,182500,2270562300,60900,60900,60900,60900,0
|
|
20230712,182400,2270562300,60900,60900,60900,60900,0
|
|
20230712,182300,2270562300,60900,60900,60900,60900,0
|
|
20230712,182200,2270562300,60900,60900,60900,60900,0
|
|
20230712,182100,2270562300,60900,60900,60900,60900,0
|
|
20230712,182000,2270562300,60900,60900,60900,60900,0
|
|
20230712,181900,2270562300,60900,60900,60900,60900,0
|
|
20230712,181800,2270562300,60900,60900,60900,60900,0
|
|
20230712,181700,2270562300,60900,60900,60900,60900,0
|
|
20230712,181600,2270562300,60900,60900,60900,60900,0
|
|
20230712,181500,2270562300,60900,60900,60900,60900,0
|
|
20230712,181400,2270562300,60900,60900,60900,60900,0
|
|
20230712,181300,2270562300,60900,60900,60900,60900,0
|
|
20230712,181200,2270562300,60900,60900,60900,60900,777
|
|
20230712,181100,2270562300,60900,60900,60900,60900,0
|
|
20230712,181000,2270562300,60900,60900,60900,60900,0
|
|
20230712,180900,2270562300,60900,60900,60900,60900,0
|
|
20230712,180800,2270562300,60900,60900,60900,60900,0
|
|
20230712,180700,2270562300,60900,60900,60900,60900,0
|
|
20230712,180600,2270562300,60900,60900,60900,60900,0
|
|
20230712,180500,2270562300,60900,60900,60900,60900,0
|
|
20230712,180400,2270562300,60900,60900,60900,60900,0
|
|
20230712,180300,2270562300,60900,60900,60900,60900,0
|
|
20230712,180200,2270562300,60900,60900,60900,60900,0
|
|
20230712,180100,2270562300,60900,60900,60900,60900,0
|
|
20230712,180000,2270562300,60900,60900,60900,60900,0
|
|
20230712,175900,2270562300,60900,60900,60900,60900,0
|
|
20230712,175800,2270562300,60900,60900,60900,60900,0
|
|
20230712,175700,2270562300,60900,60900,60900,60900,0
|
|
20230712,175600,2270562300,60900,60900,60900,60900,0
|
|
20230712,175500,2270562300,60900,60900,60900,60900,0
|
|
20230712,175400,2270562300,60900,60900,60900,60900,0
|
|
20230712,175300,2270562300,60900,60900,60900,60900,0
|
|
20230712,175200,2270562300,60900,60900,60900,60900,0
|
|
20230712,175100,2270562300,60900,60900,60900,60900,0
|
|
20230712,175000,2270562300,60900,60900,60900,60900,0
|
|
20230712,174900,2270562300,60900,60900,60900,60900,0
|
|
20230712,174800,2270562300,60900,60900,60900,60900,0
|
|
20230712,174700,2270562300,60900,60900,60900,60900,0
|
|
20230712,174600,2270562300,60900,60900,60900,60900,0
|
|
20230712,174500,2270562300,60900,60900,60900,60900,0
|
|
20230712,174400,2270562300,60900,60900,60900,60900,0
|
|
20230712,174300,2270562300,60900,60900,60900,60900,0
|
|
20230712,174200,2270562300,60900,60900,60900,60900,777
|
|
20230712,174100,2270562300,60900,60900,60900,60900,0
|
|
20230712,174000,2270562300,60900,60900,60900,60900,0
|
|
20230712,173900,2270562300,60900,60900,60900,60900,0
|
|
20230712,173800,2270562300,60900,60900,60900,60900,0
|
|
20230712,173700,2270562300,60900,60900,60900,60900,0
|
|
20230712,173600,2270562300,60900,60900,60900,60900,0
|
|
20230712,173500,2270562300,60900,60900,60900,60900,0
|
|
20230712,173400,2270562300,60900,60900,60900,60900,0
|
|
20230712,173300,2270562300,60900,60900,60900,60900,0
|
|
20230712,173200,2270562300,60900,60900,60900,60900,0
|
|
20230712,173100,2270562300,60900,60900,60900,60900,0
|
|
20230712,173000,2270562300,60900,60900,60900,60900,0
|
|
20230712,172900,2270562300,60900,60900,60900,60900,0
|
|
20230712,172800,2270562300,60900,60900,60900,60900,0
|
|
20230712,172700,2270562300,60900,60900,60900,60900,0
|
|
20230712,172600,2270562300,60900,60900,60900,60900,0
|
|
20230712,172500,2270562300,60900,60900,60900,60900,0
|
|
20230712,172400,2270562300,60900,60900,60900,60900,0
|
|
20230712,172300,2270562300,60900,60900,60900,60900,0
|
|
20230712,172200,2270562300,60900,60900,60900,60900,0
|
|
20230712,172100,2270562300,60900,60900,60900,60900,0
|
|
20230712,172000,2270562300,60900,60900,60900,60900,0
|
|
20230712,171900,2270562300,60900,60900,60900,60900,0
|
|
20230712,171800,2270562300,60900,60900,60900,60900,0
|
|
20230712,171700,2270562300,60900,60900,60900,60900,0
|
|
20230712,171600,2270562300,60900,60900,60900,60900,0
|
|
20230712,171500,2270562300,60900,60900,60900,60900,0
|
|
20230712,171400,2270562300,60900,60900,60900,60900,0
|
|
20230712,171300,2270562300,60900,60900,60900,60900,0
|
|
20230712,171200,2270562300,60900,60900,60900,60900,777
|
|
20230712,171100,2270562300,60900,60900,60900,60900,0
|
|
20230712,171000,2270562300,60900,60900,60900,60900,0
|
|
20230712,170900,2270562300,60900,60900,60900,60900,0
|
|
20230712,170800,2270562300,60900,60900,60900,60900,0
|
|
20230712,170700,2270562300,60900,60900,60900,60900,0
|
|
20230712,170600,2270562300,60900,60900,60900,60900,0
|
|
20230712,170500,2270562300,60900,60900,60900,60900,0
|
|
20230712,170400,2270562300,60900,60900,60900,60900,0
|
|
20230712,170300,2270562300,60900,60900,60900,60900,0
|
|
20230712,170200,2270562300,60900,60900,60900,60900,0
|
|
20230712,170100,2270562300,60900,60900,60900,60900,0
|
|
20230712,170000,2270562300,60900,60900,60900,60900,0
|
|
20230712,165900,2270562300,60900,60900,60900,60900,0
|
|
20230712,165800,2270562300,60900,60900,60900,60900,0
|
|
20230712,165700,2270562300,60900,60900,60900,60900,0
|
|
20230712,165600,2270562300,60900,60900,60900,60900,0
|
|
20230712,165500,2270562300,60900,60900,60900,60900,0
|
|
20230712,165400,2270562300,60900,60900,60900,60900,0
|
|
20230712,165300,2270562300,60900,60900,60900,60900,0
|
|
20230712,165200,2270562300,60900,60900,60900,60900,0
|
|
20230712,165100,2270562300,60900,60900,60900,60900,0
|
|
20230712,165000,2270562300,60900,60900,60900,60900,0
|
|
20230712,164900,2270562300,60900,60900,60900,60900,0
|
|
20230712,164800,2270562300,60900,60900,60900,60900,0
|
|
20230712,164700,2270562300,60900,60900,60900,60900,0
|
|
20230712,164600,2270562300,60900,60900,60900,60900,0
|
|
20230712,164500,2270562300,60900,60900,60900,60900,0
|
|
20230712,164400,2270562300,60900,60900,60900,60900,0
|
|
20230712,164300,2270562300,60900,60900,60900,60900,0
|
|
20230712,164200,2270562300,60900,60900,60900,60900,777
|
|
20230712,164100,2270562300,60900,60900,60900,60900,0
|
|
20230712,164000,2270562300,60900,60900,60900,60900,0
|
|
20230712,163900,2270562300,60900,60900,60900,60900,0
|
|
20230712,163800,2270562300,60900,60900,60900,60900,0
|
|
20230712,163700,2270562300,60900,60900,60900,60900,0
|
|
20230712,163600,2270562300,60900,60900,60900,60900,0
|
|
20230712,163500,2270562300,60900,60900,60900,60900,0
|
|
20230712,163400,2270562300,60900,60900,60900,60900,0
|
|
20230712,163300,2270562300,60900,60900,60900,60900,0
|
|
20230712,163200,2270562300,60900,60900,60900,60900,0
|
|
20230712,163100,2270562300,60900,60900,60900,60900,0
|
|
20230712,163000,2270562300,60900,60900,60900,60900,0
|
|
20230712,162900,2270562300,60900,60900,60900,60900,0
|
|
20230712,162800,2270562300,60900,60900,60900,60900,0
|
|
20230712,162700,2270562300,60900,60900,60900,60900,0
|
|
20230712,162600,2270562300,60900,60900,60900,60900,0
|
|
20230712,162500,2270562300,60900,60900,60900,60900,0
|
|
20230712,162400,2270562300,60900,60900,60900,60900,0
|
|
20230712,162300,2270562300,60900,60900,60900,60900,0
|
|
20230712,162200,2270562300,60900,60900,60900,60900,0
|
|
20230712,162100,2270562300,60900,60900,60900,60900,0
|
|
20230712,162000,2270562300,60900,60900,60900,60900,0
|
|
20230712,161900,2270562300,60900,60900,60900,60900,0
|
|
20230712,161800,2270562300,60900,60900,60900,60900,0
|
|
20230712,161700,2270562300,60900,60900,60900,60900,0
|
|
20230712,161600,2270562300,60900,60900,60900,60900,0
|
|
20230712,161500,2270562300,60900,60900,60900,60900,0
|
|
20230712,161400,2270562300,60900,60900,60900,60900,0
|
|
20230712,161300,2270562300,60900,60900,60900,60900,0
|
|
20230712,161200,2270562300,60900,60900,60900,60900,777
|
|
20230712,161100,2270562300,60900,60900,60900,60900,0
|
|
20230712,161000,2270562300,60900,60900,60900,60900,0
|
|
20230712,160900,2270562300,60900,60900,60900,60900,0
|
|
20230712,160800,2270562300,60900,60900,60900,60900,0
|
|
20230712,160700,2270562300,60900,60900,60900,60900,0
|
|
20230712,160600,2270562300,60900,60900,60900,60900,0
|
|
20230712,160500,2270562300,60900,60900,60900,60900,0
|
|
20230712,160400,2270562300,60900,60900,60900,60900,0
|
|
20230712,160300,2270562300,60900,60900,60900,60900,0
|
|
20230712,160200,2270562300,60900,60900,60900,60900,0
|
|
20230712,160100,2270562300,60900,60900,60900,60900,0
|
|
20230712,160000,2270562300,60900,60900,60900,60900,0
|
|
20230712,155900,2270562300,60900,60900,60900,60900,0
|
|
20230712,155800,2270562300,60900,60900,60900,60900,0
|
|
20230712,155700,2270562300,60900,60900,60900,60900,0
|
|
20230712,155600,2270562300,60900,60900,60900,60900,0
|
|
20230712,155500,2270562300,60900,60900,60900,60900,0
|
|
20230712,155400,2270562300,60900,60900,60900,60900,0
|
|
20230712,155300,2270562300,60900,60900,60900,60900,0
|
|
20230712,155200,2270562300,60900,60900,60900,60900,0
|
|
20230712,155100,2270562300,60900,60900,60900,60900,0
|
|
20230712,155000,2270562300,60900,60900,60900,60900,0
|
|
20230712,154900,2270562300,60900,60900,60900,60900,0
|
|
20230712,154800,2270562300,60900,60900,60900,60900,0
|
|
20230712,154700,2270562300,60900,60900,60900,60900,0
|
|
20230712,154600,2270562300,60900,60900,60900,60900,0
|
|
20230712,154500,2270562300,60900,60900,60900,60900,0
|
|
20230712,154400,2270562300,60900,60900,60900,60900,0
|
|
20230712,154300,2270562300,60900,60900,60900,60900,0
|
|
20230712,154200,2270562300,60900,60900,60900,60900,777
|
|
20230712,154100,2270562300,60900,60900,60900,60900,0
|
|
20230712,154000,2270562300,60900,60900,60900,60900,0
|
|
20230712,153900,2270562300,60900,60900,60900,60900,0
|
|
20230712,153800,2270562300,60900,60900,60900,60900,0
|
|
20230712,153700,2270562300,60900,60900,60900,60900,0
|
|
20230712,153600,2270562300,60900,60900,60900,60900,0
|
|
20230712,153500,2270562300,60900,60900,60900,60900,0
|
|
20230712,153400,2270562300,60900,60900,60900,60900,0
|
|
20230712,153300,2270562300,60900,60900,60900,60900,0
|
|
20230712,153200,2270562300,60900,60900,60900,60900,0
|
|
20230712,153100,2270562300,60900,60900,60900,60900,0
|
|
20230712,153000,2270562300,60900,60900,60900,60900,777
|
|
20230712,152900,2223243000,61200,61200,61200,61200,0
|
|
20230712,152800,2223243000,61200,61200,61200,61200,0
|
|
20230712,152700,2223243000,61200,61200,61200,61200,0
|
|
20230712,152600,2223243000,61200,61200,61200,61200,0
|
|
20230712,152500,2223243000,61200,61200,61200,61200,0
|
|
20230712,152400,2223243000,61200,61200,61200,61200,0
|
|
20230712,152300,2223243000,61200,61200,61200,61200,0
|
|
20230712,152200,2223243000,61200,61200,61200,61200,0
|
|
20230712,152100,2223243000,61200,61200,61200,61200,0
|
|
20230712,152000,2223243000,61200,61200,61200,61200,0
|
|
20230712,151900,2223243000,61200,61100,61300,61100,224
|
|
20230712,151800,2209534100,61100,61100,61300,61100,98
|
|
20230712,151700,2203544700,61300,61300,61300,61300,6
|
|
20230712,151600,2203176900,61200,61200,61200,61200,9
|
|
20230712,151500,2202626100,61200,61100,61200,61100,10
|
|
20230712,151400,2202014500,61200,61100,61200,61100,124
|
|
20230712,151300,2194426100,61100,61100,61100,61100,2
|
|
20230712,151200,2194303900,61100,61100,61100,61100,2
|
|
20230712,151100,2194181700,61000,61200,61200,61000,204
|
|
20230712,151000,2181717700,61100,61200,61200,61100,20
|
|
20230712,150900,2180493900,61200,61200,61200,61200,0
|
|
20230712,150800,2180493900,61200,61200,61200,61200,0
|
|
20230712,150700,2180493900,61200,61200,61200,61200,578
|
|
20230712,150600,2145120300,61100,61000,61100,61000,476
|
|
20230712,150500,2116048300,61000,61000,61000,61000,0
|
|
20230712,150400,2116048300,61000,61000,61000,61000,0
|
|
20230712,150300,2116048300,61000,61000,61000,61000,0
|
|
20230712,150200,2116048300,61000,61000,61000,61000,9
|
|
20230712,150100,2115499300,60900,61000,61000,60900,14
|
|
20230712,150000,2114645400,61000,61000,61000,61000,0
|
|
20230712,145900,2114645400,61000,61000,61000,61000,146
|
|
20230712,145800,2105739400,61000,61100,61100,61000,60
|
|
20230712,145700,2102078400,61100,61100,61100,61100,311
|
|
20230712,145600,2083076300,61100,61000,61100,61000,171
|
|
20230712,145500,2072631500,61000,60900,61000,60900,300
|
|
20230712,145400,2054341100,60900,60900,60900,60900,0
|
|
20230712,145300,2054341100,60900,60900,60900,60900,0
|
|
20230712,145200,2054341100,60900,60700,60900,60700,111
|
|
20230712,145100,2047591200,60800,60800,60800,60800,12
|
|
20230712,145000,2046861600,60700,60600,60700,60600,2
|
|
20230712,144900,2046740300,60600,60700,60700,60600,6
|
|
20230712,144800,2046376400,60700,60700,60700,60700,32
|
|
20230712,144700,2044434000,60700,60700,60700,60700,218
|
|
20230712,144600,2031201400,60700,60800,60800,60700,1700
|
|
20230712,144500,1927941600,60900,60900,61000,60900,55
|
|
20230712,144400,1924592000,60900,60900,60900,60900,0
|
|
20230712,144300,1924592000,60900,60900,60900,60900,148
|
|
20230712,144200,1915578800,60800,60900,60900,60800,12
|
|
20230712,144100,1914848600,60900,60800,60900,60800,115
|
|
20230712,144000,1907846000,60800,60900,60900,60800,1042
|
|
20230712,143900,1844389100,61000,61000,61000,61000,0
|
|
20230712,143800,1844389100,61000,61000,61000,61000,0
|
|
20230712,143700,1844389100,61000,60900,61000,60900,32
|
|
20230712,143600,1842438100,60900,60900,60900,60900,0
|
|
20230712,143500,1842438100,60900,60900,60900,60900,5
|
|
20230712,143400,1842133600,61100,61100,61100,61100,0
|
|
20230712,143300,1842133600,61100,61100,61100,61100,62
|
|
20230712,143200,1838345400,61000,61000,61000,61000,16
|
|
20230712,143100,1837369400,61000,61000,61000,61000,79
|
|
20230712,143000,1832550400,61000,61000,61000,61000,4
|
|
20230712,142900,1832306400,61000,61000,61000,61000,1
|
|
20230712,142800,1832245400,61000,61000,61000,61000,2
|
|
20230712,142700,1832123400,61100,61100,61100,61100,10
|
|
20230712,142600,1831512400,60900,61000,61000,60900,113
|
|
20230712,142500,1824629300,61000,61000,61000,61000,0
|
|
20230712,142400,1824629300,61000,61000,61000,61000,0
|
|
20230712,142300,1824629300,61000,61000,61000,61000,29
|
|
20230712,142200,1822860300,61000,61000,61000,61000,12
|
|
20230712,142100,1822128300,61100,61100,61100,61100,9
|
|
20230712,142000,1821578400,61000,60900,61100,60900,268
|
|
20230712,141900,1805214200,61000,61000,61000,61000,1
|
|
20230712,141800,1805153200,60900,60900,60900,60900,20
|
|
20230712,141700,1803935200,61000,61000,61000,61000,66
|
|
20230712,141600,1799909200,61000,61000,61000,61000,50
|
|
20230712,141500,1796859200,61000,61000,61000,61000,198
|
|
20230712,141400,1784781200,60900,61000,61000,60900,24
|
|
20230712,141300,1783317800,61000,61000,61000,61000,219
|
|
20230712,141200,1769958800,60900,60900,60900,60900,0
|
|
20230712,141100,1769958800,60900,60900,60900,60900,5
|
|
20230712,141000,1769654300,60900,60900,60900,60900,0
|
|
20230712,140900,1769654300,60900,61000,61000,60900,71
|
|
20230712,140800,1765327600,61000,61000,61000,61000,9
|
|
20230712,140700,1764778600,61000,61000,61000,61000,23
|
|
20230712,140600,1763375600,60900,60900,60900,60900,0
|
|
20230712,140500,1763375600,60900,60900,60900,60900,9
|
|
20230712,140400,1762827500,60900,60700,60900,60700,576
|
|
20230712,140300,1727784100,60700,60700,60700,60700,2
|
|
20230712,140200,1727662700,60700,60700,60700,60700,1
|
|
20230712,140100,1727602000,60500,60500,60500,60500,0
|
|
20230712,140000,1727602000,60500,60500,60500,60500,0
|
|
20230712,135900,1727602000,60500,60600,60600,60500,95
|
|
20230712,135800,1721852800,60600,60600,60600,60600,2
|
|
20230712,135700,1721731600,60600,60600,60600,60600,48
|
|
20230712,135600,1718822800,60500,60700,60700,60500,525
|
|
20230712,135500,1687007400,60700,60500,60700,60500,42
|
|
20230712,135400,1684462800,60600,60600,60600,60600,1
|
|
20230712,135300,1684402200,60600,60600,60600,60600,137
|
|
20230712,135200,1676100000,60600,60600,60600,60600,17
|
|
20230712,135100,1675069800,60600,60600,60600,60600,23
|
|
20230712,135000,1673676000,60600,60600,60700,60600,44
|
|
20230712,134900,1671007900,60700,60700,60700,60700,0
|
|
20230712,134800,1671007900,60700,60700,60700,60700,10
|
|
20230712,134700,1670400900,60700,60700,60700,60700,113
|
|
20230712,134600,1663541800,60800,60800,60800,60800,8
|
|
20230712,134500,1663055400,60700,60700,60700,60700,10
|
|
20230712,134400,1662448400,60700,60700,60700,60700,0
|
|
20230712,134300,1662448400,60700,60700,60700,60700,124
|
|
20230712,134200,1654921600,60800,60800,60800,60800,0
|
|
20230712,134100,1654921600,60800,60800,60800,60800,1
|
|
20230712,134000,1654860800,60700,60700,60700,60700,20
|
|
20230712,133900,1653646800,60700,60700,60700,60700,13
|
|
20230712,133800,1652857700,60700,60700,60700,60700,143
|
|
20230712,133700,1644177600,60700,60700,60700,60700,0
|
|
20230712,133600,1644177600,60700,60700,60700,60700,0
|
|
20230712,133500,1644177600,60700,60700,60700,60700,2
|
|
20230712,133400,1644056200,60700,60700,60700,60700,64
|
|
20230712,133300,1640171400,60700,60700,60700,60700,9
|
|
20230712,133200,1639625100,60700,60500,60700,60500,163
|
|
20230712,133100,1629735000,60600,60600,60600,60500,61
|
|
20230712,133000,1626039700,60600,60600,60600,60600,127
|
|
20230712,132900,1618343500,60500,60500,60500,60500,23
|
|
20230712,132800,1616952000,60500,60500,60500,60500,190
|
|
20230712,132700,1605457000,60600,60600,60600,60600,50
|
|
20230712,132600,1602427000,60600,60600,60600,60600,0
|
|
20230712,132500,1602427000,60600,60600,60600,60600,0
|
|
20230712,132400,1602427000,60600,60600,60600,60600,0
|
|
20230712,132300,1602427000,60600,60600,60600,60600,0
|
|
20230712,132200,1602427000,60600,60600,60600,60600,0
|
|
20230712,132100,1602427000,60600,60600,60600,60600,10
|
|
20230712,132000,1601821000,60600,60600,60600,60600,10
|
|
20230712,131900,1601215000,60600,60600,60600,60600,0
|
|
20230712,131800,1601215000,60600,60400,60600,60400,136
|
|
20230712,131700,1592998400,60400,60500,60500,60400,328
|
|
20230712,131600,1573174900,60700,60700,60700,60700,0
|
|
20230712,131500,1573174900,60700,60500,60700,60400,446
|
|
20230712,131400,1546234500,60400,60700,60700,60400,1000
|
|
20230712,131300,1485721600,60600,60600,60600,60600,0
|
|
20230712,131200,1485721600,60600,60800,60800,60600,502
|
|
20230712,131100,1455275100,60800,60800,60800,60800,46
|
|
20230712,131000,1452478300,60800,60800,60800,60800,21
|
|
20230712,130900,1451201500,60800,60700,60800,60700,19
|
|
20230712,130800,1450047400,60700,60800,60800,60700,291
|
|
20230712,130700,1432379600,60800,60800,60800,60800,16
|
|
20230712,130600,1431406800,60800,60800,60800,60800,0
|
|
20230712,130500,1431406800,60800,60800,60800,60800,31
|
|
20230712,130400,1429522000,60900,60900,60900,60900,20
|
|
20230712,130300,1428304000,60800,60800,60800,60800,0
|
|
20230712,130200,1428304000,60800,60800,60800,60800,83
|
|
20230712,130100,1423257600,60800,60800,60800,60800,112
|
|
20230712,130000,1416448000,60900,60900,60900,60900,310
|
|
20230712,125900,1397569000,61000,61000,61000,61000,0
|
|
20230712,125800,1397569000,61000,61000,61000,61000,0
|
|
20230712,125700,1397569000,61000,61000,61000,61000,0
|
|
20230712,125600,1397569000,61000,61000,61000,61000,17
|
|
20230712,125500,1396532000,60900,60900,60900,60900,5
|
|
20230712,125400,1396227500,61000,61000,61000,61000,1
|
|
20230712,125300,1396166500,61000,61000,61000,61000,15
|
|
20230712,125200,1395251500,61000,61000,61000,61000,3
|
|
20230712,125100,1395068500,61000,61000,61000,61000,12
|
|
20230712,125000,1394336500,61100,61100,61100,61100,100
|
|
20230712,124900,1388226500,60900,60900,60900,60900,0
|
|
20230712,124800,1388226500,60900,60900,60900,60900,11
|
|
20230712,124700,1387556600,60900,60900,60900,60900,6
|
|
20230712,124600,1387191200,60900,60900,60900,60900,3
|
|
20230712,124500,1387008500,60900,60900,60900,60900,38
|
|
20230712,124400,1384694300,60900,61000,61000,60900,63
|
|
20230712,124300,1380855800,61000,61100,61100,61000,49
|
|
20230712,124200,1377865300,61100,61100,61100,61100,0
|
|
20230712,124100,1377865300,61100,61100,61100,61100,0
|
|
20230712,124000,1377865300,61100,61100,61100,61100,0
|
|
20230712,123900,1377865300,61100,61100,61100,61100,0
|
|
20230712,123800,1377865300,61100,61100,61100,61100,0
|
|
20230712,123700,1377865300,61100,61100,61100,61100,0
|
|
20230712,123600,1377865300,61100,61100,61100,61100,0
|
|
20230712,123500,1377865300,61100,61100,61100,61100,0
|
|
20230712,123400,1377865300,61100,61100,61100,61100,0
|
|
20230712,123300,1377865300,61100,61000,61100,60800,241
|
|
20230712,123200,1363173200,61100,61100,61100,61100,0
|
|
20230712,123100,1363173200,61100,61100,61100,61100,0
|
|
20230712,123000,1363173200,61100,61100,61100,61100,37
|
|
20230712,122900,1360912500,61200,61200,61200,61200,0
|
|
20230712,122800,1360912500,61200,61200,61200,61200,27
|
|
20230712,122700,1359260100,61200,61200,61200,61200,1
|
|
20230712,122600,1359198900,61300,61300,61300,61300,26
|
|
20230712,122500,1357605100,61300,61100,61300,61100,368
|
|
20230712,122400,1335058900,61000,61000,61000,61000,0
|
|
20230712,122300,1335058900,61000,61000,61000,61000,0
|
|
20230712,122200,1335058900,61000,61000,61000,61000,51
|
|
20230712,122100,1331947900,61100,61100,61100,61100,6
|
|
20230712,122000,1331581300,61100,61000,61100,61000,125
|
|
20230712,121900,1323947100,61000,61000,61000,61000,100
|
|
20230712,121800,1317847100,61000,61000,61000,61000,1
|
|
20230712,121700,1317786100,61000,61000,61000,61000,1
|
|
20230712,121600,1317725100,60900,60900,60900,60900,0
|
|
20230712,121500,1317725100,60900,60900,60900,60900,0
|
|
20230712,121400,1317725100,60900,60900,60900,60900,0
|
|
20230712,121300,1317725100,60900,60900,60900,60900,0
|
|
20230712,121200,1317725100,60900,60900,60900,60900,0
|
|
20230712,121100,1317725100,60900,61000,61000,60900,105
|
|
20230712,121000,1311330100,61000,60900,61000,60900,217
|
|
20230712,120900,1298106100,60900,60900,60900,60900,1
|
|
20230712,120800,1298045200,60900,60900,60900,60900,0
|
|
20230712,120700,1298045200,60900,60900,60900,60900,16
|
|
20230712,120600,1297070800,60900,60900,60900,60900,0
|
|
20230712,120500,1297070800,60900,60900,60900,60900,0
|
|
20230712,120400,1297070800,60900,60900,60900,60900,0
|
|
20230712,120300,1297070800,60900,60900,60900,60900,70
|
|
20230712,120200,1292807800,60900,60900,60900,60900,150
|
|
20230712,120100,1283672800,60900,60900,60900,60900,0
|
|
20230712,120000,1283672800,60900,60900,60900,60900,0
|
|
20230712,115900,1283672800,60900,60900,60900,60900,400
|
|
20230712,115800,1259312800,60800,60800,60800,60800,0
|
|
20230712,115700,1259312800,60800,61000,61000,60800,188
|
|
20230712,115600,1247873900,61100,61100,61100,61100,8
|
|
20230712,115500,1247385100,61100,61000,61100,61000,44
|
|
20230712,115400,1244698400,61100,61100,61100,61100,0
|
|
20230712,115300,1244698400,61100,61100,61100,61100,7
|
|
20230712,115200,1244270700,61100,61100,61100,61100,110
|
|
20230712,115100,1237549700,61100,61100,61200,61100,81
|
|
20230712,115000,1232600400,61100,61000,61100,61000,366
|
|
20230712,114900,1210237900,61000,61000,61000,61000,370
|
|
20230712,114800,1187667900,61000,61000,61000,61000,0
|
|
20230712,114700,1187667900,61000,61000,61000,61000,10
|
|
20230712,114600,1187057900,60900,60900,60900,60900,6
|
|
20230712,114500,1186692500,60900,60900,60900,60900,166
|
|
20230712,114400,1176583100,60900,60900,60900,60900,34
|
|
20230712,114300,1174512500,60900,60900,60900,60900,1
|
|
20230712,114200,1174451600,60900,60900,60900,60900,8
|
|
20230712,114100,1173964400,60900,60800,60900,60800,7
|
|
20230712,114000,1173538700,60800,60800,60800,60800,18
|
|
20230712,113900,1172444300,60800,60900,60900,60800,10
|
|
20230712,113800,1171835800,60800,60800,60800,60800,12
|
|
20230712,113700,1171106200,60700,60700,60700,60700,10
|
|
20230712,113600,1170499200,60700,60700,60700,60700,5
|
|
20230712,113500,1170195700,60700,60700,60700,60700,12
|
|
20230712,113400,1169467300,60700,60700,60700,60700,18
|
|
20230712,113300,1168374700,60800,60800,60800,60800,12
|
|
20230712,113200,1167645100,60800,60800,60800,60800,20
|
|
20230712,113100,1166429100,60800,60800,60800,60800,1
|
|
20230712,113000,1166368300,60800,60800,60800,60800,90
|
|
20230712,112900,1160896300,60800,60800,60800,60800,10
|
|
20230712,112800,1160288300,60800,60700,60800,60700,245
|
|
20230712,112700,1145406300,60800,60800,60800,60800,1
|
|
20230712,112600,1145345500,60600,60600,60600,60600,20
|
|
20230712,112500,1144133500,60600,60600,60600,60600,0
|
|
20230712,112400,1144133500,60600,60600,60600,60600,56
|
|
20230712,112300,1140739900,60600,60600,60600,60600,100
|
|
20230712,112200,1134679900,60600,60600,60600,60600,3
|
|
20230712,112100,1134498100,60600,60700,60800,60600,22
|
|
20230712,112000,1133162700,60700,60700,60700,60700,0
|
|
20230712,111900,1133162700,60700,60700,60700,60700,30
|
|
20230712,111800,1131341700,60800,60800,60800,60800,100
|
|
20230712,111700,1125261700,60800,60800,60800,60800,0
|
|
20230712,111600,1125261700,60800,60800,60800,60800,2
|
|
20230712,111500,1125140100,60600,60600,60600,60600,40
|
|
20230712,111400,1122716100,60700,60700,60700,60700,71
|
|
20230712,111300,1118406400,60700,60700,60700,60700,0
|
|
20230712,111200,1118406400,60700,60700,60700,60700,0
|
|
20230712,111100,1118406400,60700,60800,60900,60700,55
|
|
20230712,111000,1115062600,60800,60700,60800,60700,81
|
|
20230712,110900,1110139200,60700,60700,60700,60700,1
|
|
20230712,110800,1110078500,60500,60500,60500,60500,356
|
|
20230712,110700,1088540500,60400,60500,60500,60400,24
|
|
20230712,110600,1087089900,60400,60400,60400,60400,0
|
|
20230712,110500,1087089900,60400,60400,60400,60400,230
|
|
20230712,110400,1073197900,60500,60500,60500,60500,60
|
|
20230712,110300,1069567900,60400,60300,60400,60300,664
|
|
20230712,110200,1029518600,60300,60400,60400,60300,10
|
|
20230712,110100,1028915200,60400,60400,60400,60400,23
|
|
20230712,110000,1027526000,60400,60400,60400,60400,2
|
|
20230712,105900,1027405200,60400,60400,60400,60400,31
|
|
20230712,105800,1025532800,60400,60400,60400,60400,135
|
|
20230712,105700,1017378800,60400,60400,60400,60400,335
|
|
20230712,105600,997144800,60400,60400,60400,60400,47
|
|
20230712,105500,994306000,60500,60500,60500,60400,114
|
|
20230712,105400,987414200,60500,60500,60500,60500,2
|
|
20230712,105300,987293200,60500,60500,60500,60500,3
|
|
20230712,105200,987111700,60500,60500,60500,60500,2
|
|
20230712,105100,986990700,60500,60500,60500,60500,0
|
|
20230712,105000,986990700,60500,60500,60500,60500,0
|
|
20230712,104900,986990700,60500,60500,60500,60500,1
|
|
20230712,104800,986930200,60400,60400,60500,60400,148
|
|
20230712,104700,977985900,60500,60500,60500,60500,8
|
|
20230712,104600,977501900,60500,60500,60500,60500,52
|
|
20230712,104500,974355900,60400,60400,60500,60400,34
|
|
20230712,104400,972302000,60500,60400,60500,60400,5
|
|
20230712,104300,971999900,60400,60400,60400,60400,206
|
|
20230712,104200,959557500,60400,60500,60500,60400,38
|
|
20230712,104100,957261100,60500,60500,60500,60400,1073
|
|
20230712,104000,892403900,60500,60600,60600,60500,36
|
|
20230712,103900,890223800,60500,60400,60500,60400,12
|
|
20230712,103800,889498800,60400,60500,60500,60400,40
|
|
20230712,103700,887079300,60500,60500,60500,60500,0
|
|
20230712,103600,887079300,60500,60500,60500,60500,101
|
|
20230712,103500,880968800,60500,60600,60700,60500,16
|
|
20230712,103400,879999100,60600,60600,60600,60600,10
|
|
20230712,103300,879393100,60500,60500,60500,60500,52
|
|
20230712,103200,876247100,60600,60500,60600,60500,348
|
|
20230712,103100,855192300,60600,60500,60600,60500,122
|
|
20230712,103000,847809100,60500,60600,60600,60500,30
|
|
20230712,102900,845993200,60600,60500,60600,60500,56
|
|
20230712,102800,842604400,60600,60600,60600,60600,78
|
|
20230712,102700,837877600,60600,60600,60600,60600,0
|
|
20230712,102600,837877600,60600,60700,60700,60600,130
|
|
20230712,102500,829999100,60500,60500,60500,60500,0
|
|
20230712,102400,829999100,60500,60600,60600,60500,203
|
|
20230712,102300,817703100,60700,60700,60700,60700,25
|
|
20230712,102200,816185600,60700,60700,60700,60700,203
|
|
20230712,102100,803863500,60900,60800,60900,60800,32
|
|
20230712,102000,801915600,60900,60900,60900,60800,264
|
|
20230712,101900,785854000,61000,61000,61000,61000,0
|
|
20230712,101800,785854000,61000,60900,61000,60900,25
|
|
20230712,101700,784331400,60900,60900,60900,60900,317
|
|
20230712,101600,765026100,60900,60900,60900,60900,300
|
|
20230712,101500,746756100,60900,60900,60900,60900,2
|
|
20230712,101400,746634300,60900,60900,60900,60900,78
|
|
20230712,101300,741884100,60900,60900,60900,60900,113
|
|
20230712,101200,735002400,60900,60900,60900,60900,7
|
|
20230712,101100,734576100,60900,60900,60900,60900,23
|
|
20230712,101000,733175400,60900,60900,60900,60900,62
|
|
20230712,100900,729399600,60900,60900,60900,60900,0
|
|
20230712,100800,729399600,60900,60900,60900,60900,5
|
|
20230712,100700,729095100,60900,60800,60900,60800,66
|
|
20230712,100600,725082200,60800,60800,60800,60800,17
|
|
20230712,100500,724048600,60700,60800,60800,60700,5
|
|
20230712,100400,723745000,60700,60800,60800,60700,81
|
|
20230712,100300,718828200,60800,60900,60900,60800,41
|
|
20230712,100200,716335300,60900,60900,60900,60900,35
|
|
20230712,100100,714203800,60900,60800,60900,60800,228
|
|
20230712,100000,700321900,60800,60700,60800,60700,115
|
|
20230712,095900,693331300,60700,60700,60700,60700,42
|
|
20230712,095800,690781900,60700,60700,60700,60700,15
|
|
20230712,095700,689871400,60600,60700,60700,60600,95
|
|
20230712,095600,684105900,60400,60600,60600,60400,120
|
|
20230712,095500,676846300,60600,60600,60600,60600,144
|
|
20230712,095400,668119900,60500,60500,60500,60500,156
|
|
20230712,095300,658681900,60500,60600,60600,60500,80
|
|
20230712,095200,653835600,60600,60600,60600,60600,231
|
|
20230712,095100,639837000,60600,60500,60600,60500,31
|
|
20230712,095000,637961300,60500,60600,60600,60500,583
|
|
20230712,094900,602661500,60600,60600,60600,60600,18
|
|
20230712,094800,601570700,60600,60600,60600,60600,60
|
|
20230712,094700,597934700,60600,60500,60600,60500,56
|
|
20230712,094600,594545900,60500,60700,60700,60500,567
|
|
20230712,094500,560189000,60800,60700,60800,60700,16
|
|
20230712,094400,559217700,60700,60700,60700,60700,21
|
|
20230712,094300,557943000,60700,60700,60700,60600,216
|
|
20230712,094200,544834700,60700,60700,60700,60700,50
|
|
20230712,094100,541799700,60800,60900,60900,60800,189
|
|
20230712,094000,530307000,60800,60800,60800,60800,37
|
|
20230712,093900,528057400,60800,60800,60800,60800,9
|
|
20230712,093800,527510200,60800,60800,60800,60800,0
|
|
20230712,093700,527510200,60800,60800,60800,60700,101
|
|
20230712,093600,521370700,60800,60900,60900,60800,291
|
|
20230712,093500,503665000,60900,61000,61000,60900,173
|
|
20230712,093400,493124300,60900,60900,60900,60900,1
|
|
20230712,093300,493063400,60900,60800,60900,60800,256
|
|
20230712,093200,477478000,60800,61000,61000,60800,571
|
|
20230712,093100,442703900,61100,61000,61100,61000,181
|
|
20230712,093000,431662800,61100,61100,61100,61000,66
|
|
20230712,092900,427635200,61200,61100,61200,61100,12
|
|
20230712,092800,426901800,61200,61100,61200,61100,541
|
|
20230712,092700,393797400,61000,61200,61200,61000,132
|
|
20230712,092600,385729600,61300,61200,61300,61200,235
|
|
20230712,092500,371337700,61200,61100,61200,61000,49
|
|
20230712,092400,368347600,61200,61300,61300,61200,490
|
|
20230712,092300,338348800,61300,61200,61400,61200,14
|
|
20230712,092200,337491300,61200,61300,61300,61200,50
|
|
20230712,092100,334431200,61500,61600,61600,61400,65
|
|
20230712,092000,330429500,61600,61400,61600,61200,315
|
|
20230712,091900,311066200,61400,61100,61400,61000,240
|
|
20230712,091800,296365800,61200,61200,61200,61200,203
|
|
20230712,091700,283942200,61200,61200,61300,61100,127
|
|
20230712,091600,276162100,61200,61200,61200,61200,85
|
|
20230712,091500,270960100,61100,60700,61100,60700,289
|
|
20230712,091400,253403900,60700,60800,60800,60700,127
|
|
20230712,091300,245691200,60800,60900,60900,60800,296
|
|
20230712,091200,227664900,61100,61100,61100,61000,139
|
|
20230712,091100,219184200,61200,61300,61300,61200,328
|
|
20230712,091000,199108600,61400,61400,61400,61300,114
|
|
20230712,090900,192116100,61400,61400,61400,61400,55
|
|
20230712,090800,188739100,61500,61200,61500,61200,195
|
|
20230712,090700,176782100,61200,60800,61200,60800,289
|
|
20230712,090600,159195200,60700,60700,60700,60700,10
|
|
20230712,090500,158588200,60700,60700,60800,60600,374
|
|
20230712,090400,135884400,60700,61000,61000,60700,447
|
|
20230712,090300,108666700,61000,61000,61000,61000,165
|
|
20230712,090200,98601700,61000,61000,61000,61000,10
|
|
20230712,090100,97991700,61300,61100,61300,61100,478
|
|
20230712,090000,68713700,61200,60900,61200,60800,955
|