661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195800,1865054000,79900,79900,79900,79900,922
|
|
20230712,195700,1865054000,79900,79900,79900,79900,0
|
|
20230712,195600,1865054000,79900,79900,79900,79900,0
|
|
20230712,195500,1865054000,79900,79900,79900,79900,0
|
|
20230712,195400,1865054000,79900,79900,79900,79900,0
|
|
20230712,195300,1865054000,79900,79900,79900,79900,0
|
|
20230712,195200,1865054000,79900,79900,79900,79900,0
|
|
20230712,195100,1865054000,79900,79900,79900,79900,0
|
|
20230712,195000,1865054000,79900,79900,79900,79900,0
|
|
20230712,194900,1865054000,79900,79900,79900,79900,0
|
|
20230712,194800,1865054000,79900,79900,79900,79900,0
|
|
20230712,194700,1865054000,79900,79900,79900,79900,0
|
|
20230712,194600,1865054000,79900,79900,79900,79900,0
|
|
20230712,194500,1865054000,79900,79900,79900,79900,0
|
|
20230712,194400,1865054000,79900,79900,79900,79900,0
|
|
20230712,194300,1865054000,79900,79900,79900,79900,0
|
|
20230712,194200,1865054000,79900,79900,79900,79900,0
|
|
20230712,194100,1865054000,79900,79900,79900,79900,0
|
|
20230712,194000,1865054000,79900,79900,79900,79900,0
|
|
20230712,193900,1865054000,79900,79900,79900,79900,0
|
|
20230712,193800,1865054000,79900,79900,79900,79900,0
|
|
20230712,193700,1865054000,79900,79900,79900,79900,0
|
|
20230712,193600,1865054000,79900,79900,79900,79900,0
|
|
20230712,193500,1865054000,79900,79900,79900,79900,0
|
|
20230712,193400,1865054000,79900,79900,79900,79900,0
|
|
20230712,193300,1865054000,79900,79900,79900,79900,0
|
|
20230712,193200,1865054000,79900,79900,79900,79900,0
|
|
20230712,193100,1865054000,79900,79900,79900,79900,0
|
|
20230712,193000,1865054000,79900,79900,79900,79900,0
|
|
20230712,192900,1865054000,79900,79900,79900,79900,0
|
|
20230712,192800,1865054000,79900,79900,79900,79900,922
|
|
20230712,192700,1865054000,79900,79900,79900,79900,0
|
|
20230712,192600,1865054000,79900,79900,79900,79900,0
|
|
20230712,192500,1865054000,79900,79900,79900,79900,0
|
|
20230712,192400,1865054000,79900,79900,79900,79900,0
|
|
20230712,192300,1865054000,79900,79900,79900,79900,0
|
|
20230712,192200,1865054000,79900,79900,79900,79900,0
|
|
20230712,192100,1865054000,79900,79900,79900,79900,0
|
|
20230712,192000,1865054000,79900,79900,79900,79900,0
|
|
20230712,191900,1865054000,79900,79900,79900,79900,0
|
|
20230712,191800,1865054000,79900,79900,79900,79900,0
|
|
20230712,191700,1865054000,79900,79900,79900,79900,0
|
|
20230712,191600,1865054000,79900,79900,79900,79900,0
|
|
20230712,191500,1865054000,79900,79900,79900,79900,0
|
|
20230712,191400,1865054000,79900,79900,79900,79900,0
|
|
20230712,191300,1865054000,79900,79900,79900,79900,0
|
|
20230712,191200,1865054000,79900,79900,79900,79900,0
|
|
20230712,191100,1865054000,79900,79900,79900,79900,0
|
|
20230712,191000,1865054000,79900,79900,79900,79900,0
|
|
20230712,190900,1865054000,79900,79900,79900,79900,0
|
|
20230712,190800,1865054000,79900,79900,79900,79900,0
|
|
20230712,190700,1865054000,79900,79900,79900,79900,0
|
|
20230712,190600,1865054000,79900,79900,79900,79900,0
|
|
20230712,190500,1865054000,79900,79900,79900,79900,0
|
|
20230712,190400,1865054000,79900,79900,79900,79900,0
|
|
20230712,190300,1865054000,79900,79900,79900,79900,0
|
|
20230712,190200,1865054000,79900,79900,79900,79900,0
|
|
20230712,190100,1865054000,79900,79900,79900,79900,0
|
|
20230712,190000,1865054000,79900,79900,79900,79900,0
|
|
20230712,185900,1865054000,79900,79900,79900,79900,0
|
|
20230712,185800,1865054000,79900,79900,79900,79900,922
|
|
20230712,185700,1865054000,79900,79900,79900,79900,0
|
|
20230712,185600,1865054000,79900,79900,79900,79900,0
|
|
20230712,185500,1865054000,79900,79900,79900,79900,0
|
|
20230712,185400,1865054000,79900,79900,79900,79900,0
|
|
20230712,185300,1865054000,79900,79900,79900,79900,0
|
|
20230712,185200,1865054000,79900,79900,79900,79900,0
|
|
20230712,185100,1865054000,79900,79900,79900,79900,0
|
|
20230712,185000,1865054000,79900,79900,79900,79900,0
|
|
20230712,184900,1865054000,79900,79900,79900,79900,0
|
|
20230712,184800,1865054000,79900,79900,79900,79900,0
|
|
20230712,184700,1865054000,79900,79900,79900,79900,0
|
|
20230712,184600,1865054000,79900,79900,79900,79900,0
|
|
20230712,184500,1865054000,79900,79900,79900,79900,0
|
|
20230712,184400,1865054000,79900,79900,79900,79900,0
|
|
20230712,184300,1865054000,79900,79900,79900,79900,0
|
|
20230712,184200,1865054000,79900,79900,79900,79900,0
|
|
20230712,184100,1865054000,79900,79900,79900,79900,0
|
|
20230712,184000,1865054000,79900,79900,79900,79900,0
|
|
20230712,183900,1865054000,79900,79900,79900,79900,0
|
|
20230712,183800,1865054000,79900,79900,79900,79900,0
|
|
20230712,183700,1865054000,79900,79900,79900,79900,0
|
|
20230712,183600,1865054000,79900,79900,79900,79900,0
|
|
20230712,183500,1865054000,79900,79900,79900,79900,0
|
|
20230712,183400,1865054000,79900,79900,79900,79900,0
|
|
20230712,183300,1865054000,79900,79900,79900,79900,0
|
|
20230712,183200,1865054000,79900,79900,79900,79900,0
|
|
20230712,183100,1865054000,79900,79900,79900,79900,0
|
|
20230712,183000,1865054000,79900,79900,79900,79900,0
|
|
20230712,182900,1865054000,79900,79900,79900,79900,0
|
|
20230712,182800,1865054000,79900,79900,79900,79900,922
|
|
20230712,182700,1865054000,79900,79900,79900,79900,0
|
|
20230712,182600,1865054000,79900,79900,79900,79900,0
|
|
20230712,182500,1865054000,79900,79900,79900,79900,0
|
|
20230712,182400,1865054000,79900,79900,79900,79900,0
|
|
20230712,182300,1865054000,79900,79900,79900,79900,0
|
|
20230712,182200,1865054000,79900,79900,79900,79900,0
|
|
20230712,182100,1865054000,79900,79900,79900,79900,0
|
|
20230712,182000,1865054000,79900,79900,79900,79900,0
|
|
20230712,181900,1865054000,79900,79900,79900,79900,0
|
|
20230712,181800,1865054000,79900,79900,79900,79900,0
|
|
20230712,181700,1865054000,79900,79900,79900,79900,0
|
|
20230712,181600,1865054000,79900,79900,79900,79900,0
|
|
20230712,181500,1865054000,79900,79900,79900,79900,0
|
|
20230712,181400,1865054000,79900,79900,79900,79900,0
|
|
20230712,181300,1865054000,79900,79900,79900,79900,0
|
|
20230712,181200,1865054000,79900,79900,79900,79900,0
|
|
20230712,181100,1865054000,79900,79900,79900,79900,0
|
|
20230712,181000,1865054000,79900,79900,79900,79900,0
|
|
20230712,180900,1865054000,79900,79900,79900,79900,0
|
|
20230712,180800,1865054000,79900,79900,79900,79900,0
|
|
20230712,180700,1865054000,79900,79900,79900,79900,0
|
|
20230712,180600,1865054000,79900,79900,79900,79900,0
|
|
20230712,180500,1865054000,79900,79900,79900,79900,0
|
|
20230712,180400,1865054000,79900,79900,79900,79900,0
|
|
20230712,180300,1865054000,79900,79900,79900,79900,0
|
|
20230712,180200,1865054000,79900,79900,79900,79900,0
|
|
20230712,180100,1865054000,79900,79900,79900,79900,0
|
|
20230712,180000,1865054000,79900,79900,79900,79900,0
|
|
20230712,175900,1865054000,79900,79900,79900,79900,0
|
|
20230712,175800,1865054000,79900,79900,79900,79900,922
|
|
20230712,175700,1865054000,79900,79900,79900,79900,0
|
|
20230712,175600,1865054000,79900,79900,79900,79900,0
|
|
20230712,175500,1865054000,79900,79900,79900,79900,0
|
|
20230712,175400,1865054000,79900,79900,79900,79900,0
|
|
20230712,175300,1865054000,79900,79900,79900,79900,0
|
|
20230712,175200,1865054000,79900,79900,79900,79900,0
|
|
20230712,175100,1865054000,79900,79900,79900,79900,0
|
|
20230712,175000,1865054000,79900,79900,79900,79900,0
|
|
20230712,174900,1865054000,79900,79900,79900,79900,0
|
|
20230712,174800,1865054000,79900,79900,79900,79900,0
|
|
20230712,174700,1865054000,79900,79900,79900,79900,0
|
|
20230712,174600,1865054000,79900,79900,79900,79900,0
|
|
20230712,174500,1865054000,79900,79900,79900,79900,0
|
|
20230712,174400,1865054000,79900,79900,79900,79900,0
|
|
20230712,174300,1865054000,79900,79900,79900,79900,0
|
|
20230712,174200,1865054000,79900,79900,79900,79900,0
|
|
20230712,174100,1865054000,79900,79900,79900,79900,0
|
|
20230712,174000,1865054000,79900,79900,79900,79900,0
|
|
20230712,173900,1865054000,79900,79900,79900,79900,0
|
|
20230712,173800,1865054000,79900,79900,79900,79900,0
|
|
20230712,173700,1865054000,79900,79900,79900,79900,0
|
|
20230712,173600,1865054000,79900,79900,79900,79900,0
|
|
20230712,173500,1865054000,79900,79900,79900,79900,0
|
|
20230712,173400,1865054000,79900,79900,79900,79900,0
|
|
20230712,173300,1865054000,79900,79900,79900,79900,0
|
|
20230712,173200,1865054000,79900,79900,79900,79900,0
|
|
20230712,173100,1865054000,79900,79900,79900,79900,0
|
|
20230712,173000,1865054000,79900,79900,79900,79900,0
|
|
20230712,172900,1865054000,79900,79900,79900,79900,0
|
|
20230712,172800,1865054000,79900,79900,79900,79900,922
|
|
20230712,172700,1865054000,79900,79900,79900,79900,0
|
|
20230712,172600,1865054000,79900,79900,79900,79900,0
|
|
20230712,172500,1865054000,79900,79900,79900,79900,0
|
|
20230712,172400,1865054000,79900,79900,79900,79900,0
|
|
20230712,172300,1865054000,79900,79900,79900,79900,0
|
|
20230712,172200,1865054000,79900,79900,79900,79900,0
|
|
20230712,172100,1865054000,79900,79900,79900,79900,0
|
|
20230712,172000,1865054000,79900,79900,79900,79900,0
|
|
20230712,171900,1865054000,79900,79900,79900,79900,0
|
|
20230712,171800,1865054000,79900,79900,79900,79900,0
|
|
20230712,171700,1865054000,79900,79900,79900,79900,0
|
|
20230712,171600,1865054000,79900,79900,79900,79900,0
|
|
20230712,171500,1865054000,79900,79900,79900,79900,0
|
|
20230712,171400,1865054000,79900,79900,79900,79900,0
|
|
20230712,171300,1865054000,79900,79900,79900,79900,0
|
|
20230712,171200,1865054000,79900,79900,79900,79900,0
|
|
20230712,171100,1865054000,79900,79900,79900,79900,0
|
|
20230712,171000,1865054000,79900,79900,79900,79900,0
|
|
20230712,170900,1865054000,79900,79900,79900,79900,0
|
|
20230712,170800,1865054000,79900,79900,79900,79900,0
|
|
20230712,170700,1865054000,79900,79900,79900,79900,0
|
|
20230712,170600,1865054000,79900,79900,79900,79900,0
|
|
20230712,170500,1865054000,79900,79900,79900,79900,0
|
|
20230712,170400,1865054000,79900,79900,79900,79900,0
|
|
20230712,170300,1865054000,79900,79900,79900,79900,0
|
|
20230712,170200,1865054000,79900,79900,79900,79900,0
|
|
20230712,170100,1865054000,79900,79900,79900,79900,0
|
|
20230712,170000,1865054000,79900,79900,79900,79900,0
|
|
20230712,165900,1865054000,79900,79900,79900,79900,0
|
|
20230712,165800,1865054000,79900,79900,79900,79900,922
|
|
20230712,165700,1865054000,79900,79900,79900,79900,0
|
|
20230712,165600,1865054000,79900,79900,79900,79900,0
|
|
20230712,165500,1865054000,79900,79900,79900,79900,0
|
|
20230712,165400,1865054000,79900,79900,79900,79900,0
|
|
20230712,165300,1865054000,79900,79900,79900,79900,0
|
|
20230712,165200,1865054000,79900,79900,79900,79900,0
|
|
20230712,165100,1865054000,79900,79900,79900,79900,0
|
|
20230712,165000,1865054000,79900,79900,79900,79900,0
|
|
20230712,164900,1865054000,79900,79900,79900,79900,0
|
|
20230712,164800,1865054000,79900,79900,79900,79900,0
|
|
20230712,164700,1865054000,79900,79900,79900,79900,0
|
|
20230712,164600,1865054000,79900,79900,79900,79900,0
|
|
20230712,164500,1865054000,79900,79900,79900,79900,0
|
|
20230712,164400,1865054000,79900,79900,79900,79900,0
|
|
20230712,164300,1865054000,79900,79900,79900,79900,0
|
|
20230712,164200,1865054000,79900,79900,79900,79900,0
|
|
20230712,164100,1865054000,79900,79900,79900,79900,0
|
|
20230712,164000,1865054000,79900,79900,79900,79900,0
|
|
20230712,163900,1865054000,79900,79900,79900,79900,0
|
|
20230712,163800,1865054000,79900,79900,79900,79900,0
|
|
20230712,163700,1865054000,79900,79900,79900,79900,0
|
|
20230712,163600,1865054000,79900,79900,79900,79900,0
|
|
20230712,163500,1865054000,79900,79900,79900,79900,0
|
|
20230712,163400,1865054000,79900,79900,79900,79900,0
|
|
20230712,163300,1865054000,79900,79900,79900,79900,0
|
|
20230712,163200,1865054000,79900,79900,79900,79900,0
|
|
20230712,163100,1865054000,79900,79900,79900,79900,0
|
|
20230712,163000,1865054000,79900,79900,79900,79900,0
|
|
20230712,162900,1865054000,79900,79900,79900,79900,0
|
|
20230712,162800,1865054000,79900,79900,79900,79900,922
|
|
20230712,162700,1865054000,79900,79900,79900,79900,0
|
|
20230712,162600,1865054000,79900,79900,79900,79900,0
|
|
20230712,162500,1865054000,79900,79900,79900,79900,0
|
|
20230712,162400,1865054000,79900,79900,79900,79900,0
|
|
20230712,162300,1865054000,79900,79900,79900,79900,0
|
|
20230712,162200,1865054000,79900,79900,79900,79900,0
|
|
20230712,162100,1865054000,79900,79900,79900,79900,0
|
|
20230712,162000,1865054000,79900,79900,79900,79900,0
|
|
20230712,161900,1865054000,79900,79900,79900,79900,0
|
|
20230712,161800,1865054000,79900,79900,79900,79900,0
|
|
20230712,161700,1865054000,79900,79900,79900,79900,0
|
|
20230712,161600,1865054000,79900,79900,79900,79900,0
|
|
20230712,161500,1865054000,79900,79900,79900,79900,0
|
|
20230712,161400,1865054000,79900,79900,79900,79900,0
|
|
20230712,161300,1865054000,79900,79900,79900,79900,0
|
|
20230712,161200,1865054000,79900,79900,79900,79900,0
|
|
20230712,161100,1865054000,79900,79900,79900,79900,0
|
|
20230712,161000,1865054000,79900,79900,79900,79900,0
|
|
20230712,160900,1865054000,79900,79900,79900,79900,0
|
|
20230712,160800,1865054000,79900,79900,79900,79900,0
|
|
20230712,160700,1865054000,79900,79900,79900,79900,0
|
|
20230712,160600,1865054000,79900,79900,79900,79900,0
|
|
20230712,160500,1865054000,79900,79900,79900,79900,0
|
|
20230712,160400,1865054000,79900,79900,79900,79900,0
|
|
20230712,160300,1865054000,79900,79900,79900,79900,0
|
|
20230712,160200,1865054000,79900,79900,79900,79900,0
|
|
20230712,160100,1865054000,79900,79900,79900,79900,0
|
|
20230712,160000,1865054000,79900,79900,79900,79900,0
|
|
20230712,155900,1865054000,79900,79900,79900,79900,0
|
|
20230712,155800,1865054000,79900,79900,79900,79900,922
|
|
20230712,155700,1865054000,79900,79900,79900,79900,0
|
|
20230712,155600,1865054000,79900,79900,79900,79900,0
|
|
20230712,155500,1865054000,79900,79900,79900,79900,0
|
|
20230712,155400,1865054000,79900,79900,79900,79900,0
|
|
20230712,155300,1865054000,79900,79900,79900,79900,0
|
|
20230712,155200,1865054000,79900,79900,79900,79900,0
|
|
20230712,155100,1865054000,79900,79900,79900,79900,0
|
|
20230712,155000,1865054000,79900,79900,79900,79900,0
|
|
20230712,154900,1865054000,79900,79900,79900,79900,0
|
|
20230712,154800,1865054000,79900,79900,79900,79900,0
|
|
20230712,154700,1865054000,79900,79900,79900,79900,0
|
|
20230712,154600,1865054000,79900,79900,79900,79900,0
|
|
20230712,154500,1865054000,79900,79900,79900,79900,0
|
|
20230712,154400,1865054000,79900,79900,79900,79900,0
|
|
20230712,154300,1865054000,79900,79900,79900,79900,0
|
|
20230712,154200,1865054000,79900,79900,79900,79900,0
|
|
20230712,154100,1865054000,79900,79900,79900,79900,0
|
|
20230712,154000,1865054000,79900,79900,79900,79900,0
|
|
20230712,153900,1865054000,79900,79900,79900,79900,0
|
|
20230712,153800,1865054000,79900,79900,79900,79900,0
|
|
20230712,153700,1865054000,79900,79900,79900,79900,0
|
|
20230712,153600,1865054000,79900,79900,79900,79900,0
|
|
20230712,153500,1865054000,79900,79900,79900,79900,0
|
|
20230712,153400,1865054000,79900,79900,79900,79900,0
|
|
20230712,153300,1865054000,79900,79900,79900,79900,0
|
|
20230712,153200,1865054000,79900,79900,79900,79900,0
|
|
20230712,153100,1865054000,79900,79900,79900,79900,0
|
|
20230712,153000,1865054000,79900,79900,79900,79900,922
|
|
20230712,152900,1791386200,79900,79900,79900,79900,0
|
|
20230712,152800,1791386200,79900,79900,79900,79900,0
|
|
20230712,152700,1791386200,79900,79900,79900,79900,0
|
|
20230712,152600,1791386200,79900,79900,79900,79900,0
|
|
20230712,152500,1791386200,79900,79900,79900,79900,0
|
|
20230712,152400,1791386200,79900,79900,79900,79900,0
|
|
20230712,152300,1791386200,79900,79900,79900,79900,0
|
|
20230712,152200,1791386200,79900,79900,79900,79900,0
|
|
20230712,152100,1791386200,79900,79900,79900,79900,0
|
|
20230712,152000,1791386200,79900,79900,79900,79900,0
|
|
20230712,151900,1791386200,79900,79800,79900,79800,153
|
|
20230712,151800,1779163300,79900,79800,79900,79800,351
|
|
20230712,151700,1751153200,79800,79800,79800,79800,25
|
|
20230712,151600,1749158200,79800,79800,79800,79800,17
|
|
20230712,151500,1747801600,79800,79800,79800,79800,90
|
|
20230712,151400,1740619600,79800,79900,79900,79800,51
|
|
20230712,151300,1736549700,79900,79800,79900,79800,52
|
|
20230712,151200,1732399000,79800,79800,79900,79800,20
|
|
20230712,151100,1730802500,79800,79800,79900,79800,19
|
|
20230712,151000,1729285300,79800,79800,79900,79800,19
|
|
20230712,150900,1727768900,79800,79800,79900,79800,29
|
|
20230712,150800,1725454600,79900,79700,79900,79700,13
|
|
20230712,150700,1724417500,79700,79900,79900,79700,24
|
|
20230712,150600,1722502300,79800,79800,79800,79800,23
|
|
20230712,150500,1720666900,79800,79800,79800,79800,14
|
|
20230712,150400,1719549700,79800,79700,79800,79700,57
|
|
20230712,150300,1715001500,79700,79700,79800,79700,15
|
|
20230712,150200,1713805900,79700,79700,79700,79700,35
|
|
20230712,150100,1711016400,79700,79700,79800,79700,73
|
|
20230712,150000,1705197700,79700,79800,79800,79700,50
|
|
20230712,145900,1701211100,79800,79800,79800,79700,43
|
|
20230712,145800,1697783800,79800,79700,79800,79700,11
|
|
20230712,145700,1696907000,79700,79700,79700,79700,10
|
|
20230712,145600,1696110000,79700,79700,79800,79600,526
|
|
20230712,145500,1654192800,79700,79800,79800,79700,58
|
|
20230712,145400,1649565200,79800,79700,79800,79700,17
|
|
20230712,145300,1648209700,79700,79700,79700,79700,13
|
|
20230712,145200,1647173600,79700,79700,79700,79700,10
|
|
20230712,145100,1646376600,79700,79700,79700,79700,101
|
|
20230712,145000,1638326900,79700,79700,79700,79700,11
|
|
20230712,144900,1637450200,79700,79800,79800,79700,42
|
|
20230712,144800,1634098900,79700,79800,79800,79700,632
|
|
20230712,144700,1583726300,79800,79800,79800,79800,10
|
|
20230712,144600,1582928300,79800,79700,79800,79700,55
|
|
20230712,144500,1578544200,79700,79800,79800,79700,31
|
|
20230712,144400,1576071800,79800,79800,79800,79800,24
|
|
20230712,144300,1574156600,79800,79700,79800,79700,14
|
|
20230712,144200,1573039700,79700,79800,79800,79700,18
|
|
20230712,144100,1571604700,79800,79700,79800,79700,26
|
|
20230712,144000,1569531700,79700,79800,79900,79700,13
|
|
20230712,143900,1568494300,79800,79800,79800,79800,15
|
|
20230712,143800,1567297300,79800,79800,79800,79800,41
|
|
20230712,143700,1564025500,79800,79700,79800,79700,23
|
|
20230712,143600,1562190500,79700,79700,79800,79700,77
|
|
20230712,143500,1556053000,79700,79800,79800,79700,15
|
|
20230712,143400,1554856800,79700,79700,79800,79700,12
|
|
20230712,143300,1553900300,79700,79800,79800,79700,27
|
|
20230712,143200,1551747900,79800,79700,79800,79700,20
|
|
20230712,143100,1550152700,79800,79800,79800,79800,8
|
|
20230712,143000,1549514300,79800,79800,79900,79800,79
|
|
20230712,142900,1543209800,79800,79800,79800,79700,11
|
|
20230712,142800,1542332500,79700,79800,79800,79700,34
|
|
20230712,142700,1539622400,79800,79800,79800,79700,13
|
|
20230712,142600,1538585900,79700,79700,79800,79700,68
|
|
20230712,142500,1533166100,79700,79900,79900,79700,38
|
|
20230712,142400,1530130700,79900,79800,79900,79700,67
|
|
20230712,142300,1524780800,79900,79800,79900,79700,31
|
|
20230712,142200,1522307100,79800,79800,79800,79800,12
|
|
20230712,142100,1521349500,79800,79800,79800,79800,68
|
|
20230712,142000,1515923100,79800,79800,79800,79800,17
|
|
20230712,141900,1514566500,79800,79700,79900,79700,53
|
|
20230712,141800,1510338500,79700,79700,79800,79700,115
|
|
20230712,141700,1501172900,79700,79700,79700,79700,11
|
|
20230712,141600,1500296200,79800,79600,79800,79600,10
|
|
20230712,141500,1499499300,79600,79600,79900,79600,24
|
|
20230712,141400,1497587300,79900,79800,79900,79600,50
|
|
20230712,141300,1493603500,79700,79700,79800,79600,20
|
|
20230712,141200,1492008900,79700,79600,79800,79600,38
|
|
20230712,141100,1488979400,79600,79700,79700,79600,43
|
|
20230712,141000,1485556100,79600,79700,79700,79600,714
|
|
20230712,140900,1428670600,79700,79800,79900,79700,94
|
|
20230712,140800,1421174100,79700,79800,79800,79700,424
|
|
20230712,140700,1387343200,79800,79900,79900,79800,52
|
|
20230712,140600,1383193300,79900,79900,79900,79800,110
|
|
20230712,140500,1374404500,79900,80000,80000,79900,351
|
|
20230712,140400,1346331600,80000,80000,80000,80000,13
|
|
20230712,140300,1345291600,80000,80100,80100,80000,19
|
|
20230712,140200,1343771500,80000,80000,80000,80000,16
|
|
20230712,140100,1342491500,80000,80000,80100,80000,77
|
|
20230712,140000,1336330800,80000,80000,80100,80000,20
|
|
20230712,135900,1334730600,80100,80100,80100,80000,177
|
|
20230712,135800,1320554400,80200,80200,80300,80200,42
|
|
20230712,135700,1317185000,80300,80300,80300,80300,41
|
|
20230712,135600,1313892700,80400,80100,80400,80100,84
|
|
20230712,135500,1307143400,80200,80200,80200,80200,26
|
|
20230712,135400,1305058200,80200,80200,80200,80200,22
|
|
20230712,135300,1303293800,80200,80300,80300,80200,17
|
|
20230712,135200,1301929800,80200,80300,80300,80200,9
|
|
20230712,135100,1301207600,80300,80300,80300,80200,44
|
|
20230712,135000,1297675400,80300,80400,80400,80300,16
|
|
20230712,134900,1296390300,80300,80300,80300,80300,23
|
|
20230712,134800,1294543400,80300,80400,80400,80300,6
|
|
20230712,134700,1294061500,80400,80300,80400,80300,14
|
|
20230712,134600,1292937100,80200,80200,80200,80200,0
|
|
20230712,134500,1292937100,80200,80200,80200,80200,0
|
|
20230712,134400,1292937100,80200,80200,80200,80200,0
|
|
20230712,134300,1292937100,80200,80300,80300,80200,73
|
|
20230712,134200,1287076400,80300,80300,80300,80300,14
|
|
20230712,134100,1285952200,80300,80300,80300,80300,3
|
|
20230712,134000,1285711300,80200,80300,80300,80200,13
|
|
20230712,133900,1284668600,80300,80300,80300,80300,8
|
|
20230712,133800,1284026200,80300,80300,80300,80300,2
|
|
20230712,133700,1283865600,80200,80200,80200,80200,0
|
|
20230712,133600,1283865600,80200,80200,80200,80200,49
|
|
20230712,133500,1279935800,80200,80100,80200,80100,27
|
|
20230712,133400,1277771300,80100,80100,80100,80100,0
|
|
20230712,133300,1277771300,80100,80100,80100,80100,0
|
|
20230712,133200,1277771300,80100,80100,80100,80100,31
|
|
20230712,133100,1275288200,80000,80000,80000,80000,10
|
|
20230712,133000,1274488200,80100,80100,80100,80100,2
|
|
20230712,132900,1274328000,80100,80100,80100,80100,9
|
|
20230712,132800,1273607100,80100,80100,80100,80100,1
|
|
20230712,132700,1273527000,80100,80100,80100,80100,6
|
|
20230712,132600,1273046400,80000,80000,80000,80000,0
|
|
20230712,132500,1273046400,80000,80100,80100,80000,13
|
|
20230712,132400,1272006300,80000,80000,80000,80000,19
|
|
20230712,132300,1270486300,80000,80000,80000,80000,28
|
|
20230712,132200,1268246300,80000,80000,80000,80000,13
|
|
20230712,132100,1267206300,80000,80000,80000,80000,5
|
|
20230712,132000,1266806300,80000,80000,80000,80000,4
|
|
20230712,131900,1266486300,80000,80000,80000,80000,3
|
|
20230712,131800,1266246300,80000,80000,80000,80000,1
|
|
20230712,131700,1266166300,79900,80000,80000,79900,146
|
|
20230712,131600,1254494500,80000,80000,80000,80000,0
|
|
20230712,131500,1254494500,80000,80000,80000,80000,13
|
|
20230712,131400,1253454500,80100,80100,80100,80000,26
|
|
20230712,131300,1251373100,80100,80100,80100,80100,0
|
|
20230712,131200,1251373100,80100,80100,80100,80100,1
|
|
20230712,131100,1251293000,80100,80000,80100,80000,13
|
|
20230712,131000,1250252900,80100,80100,80100,80100,13
|
|
20230712,130900,1249211600,80000,80000,80000,80000,3
|
|
20230712,130800,1248971600,79900,79900,79900,79900,0
|
|
20230712,130700,1248971600,79900,79900,79900,79900,14
|
|
20230712,130600,1247853000,80100,80100,80100,80100,0
|
|
20230712,130500,1247853000,80100,80100,80100,80100,0
|
|
20230712,130400,1247853000,80100,79900,80100,79900,48
|
|
20230712,130300,1244010400,79900,79900,79900,79900,0
|
|
20230712,130200,1244010400,79900,79900,79900,79900,0
|
|
20230712,130100,1244010400,79900,79900,79900,79900,0
|
|
20230712,130000,1244010400,79900,80000,80000,79900,32
|
|
20230712,125900,1241453400,80000,80000,80000,80000,0
|
|
20230712,125800,1241453400,80000,80000,80000,80000,0
|
|
20230712,125700,1241453400,80000,80000,80000,80000,252
|
|
20230712,125600,1221293400,80000,80000,80000,80000,42
|
|
20230712,125500,1217933400,80000,80100,80100,80000,15
|
|
20230712,125400,1216732400,80100,80100,80100,80100,0
|
|
20230712,125300,1216732400,80100,80100,80100,80100,2
|
|
20230712,125200,1216572200,80200,80200,80200,80200,9
|
|
20230712,125100,1215850400,80200,80200,80200,80200,15
|
|
20230712,125000,1214647400,80200,80200,80200,80200,37
|
|
20230712,124900,1211680000,80200,80200,80200,80000,24
|
|
20230712,124800,1209757400,80200,80200,80200,80200,246
|
|
20230712,124700,1190028200,80000,80000,80000,80000,50
|
|
20230712,124600,1186028200,80000,80000,80000,80000,12
|
|
20230712,124500,1185068200,80100,80100,80100,80100,10
|
|
20230712,124400,1184267200,80100,80100,80100,80100,0
|
|
20230712,124300,1184267200,80100,80100,80100,80100,7
|
|
20230712,124200,1183706500,79900,79900,79900,79900,12
|
|
20230712,124100,1182747700,79900,79900,79900,79900,46
|
|
20230712,124000,1179072300,79700,79700,79700,79700,0
|
|
20230712,123900,1179072300,79700,79700,79700,79700,12
|
|
20230712,123800,1178115900,79700,79700,79700,79700,0
|
|
20230712,123700,1178115900,79700,80200,80200,79700,27
|
|
20230712,123600,1175963000,80200,80200,80200,80200,1
|
|
20230712,123500,1175882800,79700,79700,79700,79700,11
|
|
20230712,123400,1175006100,79700,79700,79700,79700,0
|
|
20230712,123300,1175006100,79700,79900,79900,79700,152
|
|
20230712,123200,1162871700,79800,79800,79800,79800,7
|
|
20230712,123100,1162313100,79800,79900,79900,79800,27
|
|
20230712,123000,1160156300,79900,79900,79900,79900,33
|
|
20230712,122900,1157519600,79800,79800,79800,79800,203
|
|
20230712,122800,1141320200,79800,79800,79800,79700,57
|
|
20230712,122700,1136772800,79800,79800,79800,79700,191
|
|
20230712,122600,1121535000,79800,79800,79800,79800,51
|
|
20230712,122500,1117465200,79800,79800,79800,79800,0
|
|
20230712,122400,1117465200,79800,79800,79800,79800,22
|
|
20230712,122300,1115709600,79800,79800,79800,79800,0
|
|
20230712,122200,1115709600,79800,79800,79800,79800,7
|
|
20230712,122100,1115151000,79800,79700,79800,79700,55
|
|
20230712,122000,1110763200,79700,79700,79700,79700,0
|
|
20230712,121900,1110763200,79700,79700,79700,79700,2
|
|
20230712,121800,1110603800,79700,79700,79700,79700,1
|
|
20230712,121700,1110524100,79700,79700,79700,79700,718
|
|
20230712,121600,1053299500,79800,79800,79800,79800,0
|
|
20230712,121500,1053299500,79800,79800,79800,79800,105
|
|
20230712,121400,1044920500,79900,79800,79900,79800,254
|
|
20230712,121300,1024651200,79800,79800,79900,79800,69
|
|
20230712,121200,1019144300,79900,79800,79900,79800,2
|
|
20230712,121100,1018984600,79800,79800,79800,79800,1
|
|
20230712,121000,1018904800,79800,79800,79800,79800,18
|
|
20230712,120900,1017468400,79800,79800,79800,79800,0
|
|
20230712,120800,1017468400,79800,79800,79800,79800,8
|
|
20230712,120700,1016830000,79800,79800,79800,79800,1
|
|
20230712,120600,1016750200,79900,79800,79900,79800,24
|
|
20230712,120500,1014833700,79900,79900,79900,79900,4
|
|
20230712,120400,1014514100,79900,79900,79900,79900,47
|
|
20230712,120300,1010758800,79900,79800,79900,79800,34
|
|
20230712,120200,1008045400,79800,79800,79800,79800,1
|
|
20230712,120100,1007965600,79800,79800,79800,79800,0
|
|
20230712,120000,1007965600,79800,79800,79800,79800,0
|
|
20230712,115900,1007965600,79800,79800,79800,79800,12
|
|
20230712,115800,1007008000,79900,79900,79900,79900,9
|
|
20230712,115700,1006288900,79800,79800,79800,79800,3
|
|
20230712,115600,1006049500,79800,79800,79800,79800,12
|
|
20230712,115500,1005091900,79800,79800,79800,79800,137
|
|
20230712,115400,994159300,79800,79800,79800,79800,0
|
|
20230712,115300,994159300,79800,79800,79800,79800,42
|
|
20230712,115200,990807700,79800,79800,79800,79800,11
|
|
20230712,115100,989929900,79800,79800,79800,79800,4
|
|
20230712,115000,989610700,79800,79800,79800,79800,8
|
|
20230712,114900,988972300,79800,79800,79800,79800,48
|
|
20230712,114800,985141900,79700,79800,79800,79700,14
|
|
20230712,114700,984025900,79700,79700,79700,79700,7
|
|
20230712,114600,983468000,79700,79600,79700,79600,29
|
|
20230712,114500,981157100,79700,79700,79700,79600,194
|
|
20230712,114400,965711500,79700,79700,79700,79700,150
|
|
20230712,114300,953756500,79700,79800,79800,79700,51
|
|
20230712,114200,949691500,79900,79800,79900,79700,37
|
|
20230712,114100,946741900,79700,79700,79700,79700,66
|
|
20230712,114000,941481700,79800,79900,79900,79800,503
|
|
20230712,113900,901336700,79900,79900,79900,79900,36
|
|
20230712,113800,898460300,79900,79900,79900,79900,61
|
|
20230712,113700,893586400,79900,79900,79900,79900,24
|
|
20230712,113600,891668800,80000,80000,80000,80000,32
|
|
20230712,113500,889108800,80000,80000,80000,80000,0
|
|
20230712,113400,889108800,80000,80000,80000,80000,12
|
|
20230712,113300,888148800,80000,80000,80000,80000,12
|
|
20230712,113200,887188800,79900,79900,79900,79900,26
|
|
20230712,113100,885111400,79900,79900,79900,79900,25
|
|
20230712,113000,883113900,80000,80000,80000,80000,2
|
|
20230712,112900,882953900,80200,80200,80200,80200,0
|
|
20230712,112800,882953900,80200,80200,80200,80200,1
|
|
20230712,112700,882873700,79900,79900,79900,79900,12
|
|
20230712,112600,881914900,80000,80000,80000,80000,0
|
|
20230712,112500,881914900,80000,80000,80000,80000,25
|
|
20230712,112400,879914900,80200,80200,80200,80200,2
|
|
20230712,112300,879754500,79900,79900,79900,79900,11
|
|
20230712,112200,878875600,79900,79900,79900,79900,109
|
|
20230712,112100,870166500,80000,80000,80000,80000,1
|
|
20230712,112000,870086500,80000,80000,80000,80000,1
|
|
20230712,111900,870006500,80000,80200,80200,80000,13
|
|
20230712,111800,868965900,80000,80000,80000,80000,2
|
|
20230712,111700,868805900,80000,80000,80000,80000,7
|
|
20230712,111600,868245900,80000,80000,80000,80000,5
|
|
20230712,111500,867845900,80000,80000,80200,80000,78
|
|
20230712,111400,861605100,80000,80000,80000,80000,1
|
|
20230712,111300,861525100,80000,80000,80000,80000,7
|
|
20230712,111200,860965100,80000,80000,80000,80000,68
|
|
20230712,111100,855525100,80000,80000,80000,80000,26
|
|
20230712,111000,853445100,80000,80000,80000,80000,38
|
|
20230712,110900,850405100,80000,80100,80100,80000,14
|
|
20230712,110800,849284900,80100,80100,80100,80100,49
|
|
20230712,110700,845360000,80100,80200,80200,80100,15
|
|
20230712,110600,844157800,80100,80200,80200,80100,21
|
|
20230712,110500,842475600,80100,80200,80200,80100,28
|
|
20230712,110400,840231100,80200,80200,80200,80200,2
|
|
20230712,110300,840070700,80200,80300,80300,80200,24
|
|
20230712,110200,838144900,80300,80100,80300,80100,23
|
|
20230712,110100,836300400,80300,80300,80300,80300,2
|
|
20230712,110000,836139800,80300,80300,80300,80300,31
|
|
20230712,105900,833650500,80000,80000,80000,80000,0
|
|
20230712,105800,833650500,80000,80000,80000,80000,13
|
|
20230712,105700,832610500,80000,80000,80000,80000,8
|
|
20230712,105600,831970500,80000,80100,80100,80000,13
|
|
20230712,105500,830929900,80000,80000,80000,80000,15
|
|
20230712,105400,829729900,80000,80300,80300,80000,42
|
|
20230712,105300,826360900,80400,80400,80400,80400,5
|
|
20230712,105200,825958900,80300,80400,80400,79900,21
|
|
20230712,105100,824276500,80400,79900,80400,79900,22
|
|
20230712,105000,822513200,80000,79800,80000,79800,8
|
|
20230712,104900,821874400,79800,79900,79900,79800,200
|
|
20230712,104800,805902000,80000,80000,80000,80000,20
|
|
20230712,104700,804302000,80000,80000,80000,80000,77
|
|
20230712,104600,798142000,80000,80000,80000,80000,1
|
|
20230712,104500,798062000,80000,80000,80000,80000,4
|
|
20230712,104400,797742000,80000,80100,80100,80000,256
|
|
20230712,104300,777238700,80100,80100,80100,80000,51
|
|
20230712,104200,773154900,80100,80100,80100,80100,0
|
|
20230712,104100,773154900,80100,80000,80100,80000,169
|
|
20230712,104000,759630300,80000,80100,80100,80000,717
|
|
20230712,103900,702268000,80100,80100,80100,80100,1
|
|
20230712,103800,702187900,80000,80200,80200,80000,175
|
|
20230712,103700,688172300,80100,80100,80100,80100,71
|
|
20230712,103600,682485200,80100,80100,80400,80100,17
|
|
20230712,103500,681122600,80100,80100,80100,80100,0
|
|
20230712,103400,681122600,80100,80100,80100,80100,45
|
|
20230712,103300,677518100,80100,80000,80100,80000,18
|
|
20230712,103200,676077500,80100,80100,80100,80100,167
|
|
20230712,103100,662700800,80100,80200,80200,80100,334
|
|
20230712,103000,635922300,80200,80200,80200,80200,25
|
|
20230712,102900,633917300,80200,80200,80200,80200,12
|
|
20230712,102800,632954900,80300,80300,80300,80300,0
|
|
20230712,102700,632954900,80300,80300,80300,80300,26
|
|
20230712,102600,630867100,80600,80300,80600,80300,14
|
|
20230712,102500,629742300,80300,80300,80300,80300,0
|
|
20230712,102400,629742300,80300,80300,80300,80300,2
|
|
20230712,102300,629581700,80200,80200,80200,80200,1
|
|
20230712,102200,629501500,80200,80200,80200,80200,11
|
|
20230712,102100,628619300,80200,80200,80200,80200,1
|
|
20230712,102000,628539100,80200,80300,80300,80200,137
|
|
20230712,101900,617547000,80300,80300,80300,80300,8
|
|
20230712,101800,616904600,80200,80600,80600,80200,17
|
|
20230712,101700,615539200,80200,80200,80200,80200,5
|
|
20230712,101600,615138200,80200,80300,80300,80200,230
|
|
20230712,101500,596684500,80300,80300,80300,80300,13
|
|
20230712,101400,595640600,80300,80400,80400,80300,6
|
|
20230712,101300,595158500,80300,80300,80300,80300,2
|
|
20230712,101200,594997900,80200,80200,80200,80200,0
|
|
20230712,101100,594997900,80200,80200,80200,80200,17
|
|
20230712,101000,593634500,80400,80400,80400,80400,12
|
|
20230712,100900,592669700,80400,80400,80400,80400,5
|
|
20230712,100800,592267700,80200,80200,80200,80200,11
|
|
20230712,100700,591385500,80200,80200,80200,80200,3
|
|
20230712,100600,591144900,80200,80200,80200,80200,91
|
|
20230712,100500,583846700,80200,80200,80200,80200,0
|
|
20230712,100400,583846700,80200,80200,80200,80200,30
|
|
20230712,100300,581440700,80200,80200,80200,80200,5
|
|
20230712,100200,581039700,80200,80200,80200,80100,121
|
|
20230712,100100,571335600,80200,80200,80200,80200,1
|
|
20230712,100000,571255400,80200,80200,80200,80100,154
|
|
20230712,095900,558908200,80200,80200,80200,80200,10
|
|
20230712,095800,558106200,80100,80100,80100,80000,482
|
|
20230712,095700,519533000,80200,80200,80200,80100,15
|
|
20230712,095600,518331200,80200,80200,80200,80200,46
|
|
20230712,095500,514642000,80200,80300,80300,80200,372
|
|
20230712,095400,484790500,80400,80400,80400,80300,26
|
|
20230712,095300,482700200,80300,80400,80400,80300,25
|
|
20230712,095200,480692200,80400,80400,80400,80400,5
|
|
20230712,095100,480290200,80300,80400,80400,80300,82
|
|
20230712,095000,473705500,80400,80400,80500,80400,21
|
|
20230712,094900,472017000,80400,80500,80500,80400,25
|
|
20230712,094800,470004700,80500,80500,80500,80500,2
|
|
20230712,094700,469843700,80500,80500,80500,80500,2
|
|
20230712,094600,469682700,80600,80600,80600,80600,17
|
|
20230712,094500,468312500,80500,80500,80500,80500,3
|
|
20230712,094400,468071000,80500,80300,80600,80300,176
|
|
20230712,094300,453913800,80300,80300,80400,80300,23
|
|
20230712,094200,452066800,80400,80300,80400,80300,8
|
|
20230712,094100,451424300,80300,80300,80300,80200,32
|
|
20230712,094000,448856100,80300,80300,80300,80300,50
|
|
20230712,093900,444841100,80400,80500,80500,80300,117
|
|
20230712,093800,435433800,80500,80400,80500,80400,13
|
|
20230712,093700,434388400,80400,80400,80500,80400,68
|
|
20230712,093600,428920700,80500,80500,80500,80500,18
|
|
20230712,093500,427471700,80600,80700,80700,80600,82
|
|
20230712,093400,420854600,80700,80800,80900,80700,71
|
|
20230712,093300,415119900,80800,80800,80800,80800,15
|
|
20230712,093200,413907900,80800,80500,80800,80400,26
|
|
20230712,093100,411815500,80400,80700,81000,80400,116
|
|
20230712,093000,402457900,80700,80700,80700,80700,2
|
|
20230712,092900,402296500,80700,80600,80700,80600,11
|
|
20230712,092800,401409500,80300,80300,80300,80300,13
|
|
20230712,092700,400365600,80200,80300,80400,80200,385
|
|
20230712,092600,369444500,80300,80200,80300,80200,259
|
|
20230712,092500,348647000,80200,80300,80300,80200,143
|
|
20230712,092400,337165300,80300,80200,80300,80200,38
|
|
20230712,092300,334114000,80300,80300,80300,80300,47
|
|
20230712,092200,330339900,80300,80300,80300,80300,85
|
|
20230712,092100,323514400,80300,80400,80400,80200,92
|
|
20230712,092000,316126000,80400,80600,80600,80400,232
|
|
20230712,091900,297450000,80700,80700,80700,80600,477
|
|
20230712,091800,258958200,80700,80900,80900,80700,548
|
|
20230712,091700,214669800,81000,81000,81000,81000,25
|
|
20230712,091600,212644800,81000,80900,81000,80900,42
|
|
20230712,091500,209246800,81000,81200,81200,81000,34
|
|
20230712,091400,206487000,81200,80900,81200,80900,107
|
|
20230712,091300,197798900,81200,80900,81200,80900,25
|
|
20230712,091200,195776100,81200,80900,81200,80900,9
|
|
20230712,091100,195047700,80900,80800,81200,80800,113
|
|
20230712,091000,185915500,80800,81100,81100,80800,102
|
|
20230712,090900,177654600,81000,81000,81000,80700,326
|
|
20230712,090800,151258200,81000,81500,81500,81000,305
|
|
20230712,090700,126508800,81600,81700,81900,81500,212
|
|
20230712,090600,109207400,81700,81600,81700,81500,126
|
|
20230712,090500,98932300,81600,82200,82200,81600,94
|
|
20230712,090400,91240500,82200,81700,82400,81600,496
|
|
20230712,090300,50610700,81500,81500,81500,81400,132
|
|
20230712,090200,39854700,81400,81400,81500,81400,70
|
|
20230712,090100,34156600,81400,81100,81400,81100,93
|
|
20230712,090000,26593900,81100,81100,81100,81100,109
|