587 lines
33 KiB
CSV
587 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184400,729579231100,71900,71900,71900,71900,928699
|
|
20230712,184300,729579231100,71900,71900,71900,71900,0
|
|
20230712,184200,729579231100,71900,71900,71900,71900,0
|
|
20230712,184100,729579231100,71900,71900,71900,71900,0
|
|
20230712,184000,729579231100,71900,71900,71900,71900,0
|
|
20230712,183900,729579231100,71900,71900,71900,71900,0
|
|
20230712,183800,729579231100,71900,71900,71900,71900,0
|
|
20230712,183700,729579231100,71900,71900,71900,71900,0
|
|
20230712,183600,729579231100,71900,71900,71900,71900,0
|
|
20230712,183500,729579231100,71900,71900,71900,71900,0
|
|
20230712,183400,729579231100,71900,71900,71900,71900,0
|
|
20230712,183300,729579231100,71900,71900,71900,71900,0
|
|
20230712,183200,729579231100,71900,71900,71900,71900,0
|
|
20230712,183100,729579231100,71900,71900,71900,71900,0
|
|
20230712,183000,729579231100,71900,71900,71900,71900,0
|
|
20230712,182900,729579231100,71900,71900,71900,71900,0
|
|
20230712,182800,729579231100,71900,71900,71900,71900,0
|
|
20230712,182700,729579231100,71900,71900,71900,71900,0
|
|
20230712,182600,729579231100,71900,71900,71900,71900,0
|
|
20230712,182500,729579231100,71900,71900,71900,71900,0
|
|
20230712,182400,729579231100,71900,71900,71900,71900,0
|
|
20230712,182300,729579231100,71900,71900,71900,71900,0
|
|
20230712,182200,729579231100,71900,71900,71900,71900,0
|
|
20230712,182100,729579231100,71900,71900,71900,71900,0
|
|
20230712,182000,729579231100,71900,71900,71900,71900,0
|
|
20230712,181900,729579231100,71900,71900,71900,71900,0
|
|
20230712,181800,729579231100,71900,71900,71900,71900,0
|
|
20230712,181700,729579231100,71900,71900,71900,71900,0
|
|
20230712,181600,729579231100,71900,71900,71900,71900,0
|
|
20230712,181500,729579231100,71900,71900,71900,71900,0
|
|
20230712,181400,729579231100,71900,71900,71900,71900,928699
|
|
20230712,181300,729579231100,71900,71900,71900,71900,0
|
|
20230712,181200,729579231100,71900,71900,71900,71900,0
|
|
20230712,181100,729579231100,71900,71900,71900,71900,0
|
|
20230712,181000,729579231100,71900,71900,71900,71900,0
|
|
20230712,180900,729579231100,71900,71900,71900,71900,0
|
|
20230712,180800,729579231100,71900,71900,71900,71900,0
|
|
20230712,180700,729579231100,71900,71900,71900,71900,0
|
|
20230712,180600,729579231100,71900,71900,71900,71900,0
|
|
20230712,180500,729579231100,71900,71900,71900,71900,0
|
|
20230712,180400,729579231100,71900,71900,71900,71900,0
|
|
20230712,180300,729579231100,71900,71900,71900,71900,0
|
|
20230712,180200,729579231100,71900,71900,71900,71900,0
|
|
20230712,180100,729579231100,71900,71900,71900,71900,0
|
|
20230712,180000,729579231100,71900,71900,71900,71900,0
|
|
20230712,175900,729579231100,71900,71900,71900,71900,0
|
|
20230712,175800,729579231100,71900,71900,71900,71900,0
|
|
20230712,175700,729579231100,71900,71900,71900,71900,0
|
|
20230712,175600,729579231100,71900,71900,71900,71900,0
|
|
20230712,175500,729579231100,71900,71900,71900,71900,0
|
|
20230712,175400,729579231100,71900,71900,71900,71900,0
|
|
20230712,175300,729579231100,71900,71900,71900,71900,0
|
|
20230712,175200,729579231100,71900,71900,71900,71900,0
|
|
20230712,175100,729579231100,71900,71900,71900,71900,0
|
|
20230712,175000,729579231100,71900,71900,71900,71900,0
|
|
20230712,174900,729579231100,71900,71900,71900,71900,0
|
|
20230712,174800,729579231100,71900,71900,71900,71900,0
|
|
20230712,174700,729579231100,71900,71900,71900,71900,0
|
|
20230712,174600,729579231100,71900,71900,71900,71900,0
|
|
20230712,174500,729579231100,71900,71900,71900,71900,0
|
|
20230712,174400,729579231100,71900,71900,71900,71900,928699
|
|
20230712,174300,729579231100,71900,71900,71900,71900,0
|
|
20230712,174200,729579231100,71900,71900,71900,71900,0
|
|
20230712,174100,729579231100,71900,71900,71900,71900,0
|
|
20230712,174000,729579231100,71900,71900,71900,71900,0
|
|
20230712,173900,729579231100,71900,71900,71900,71900,0
|
|
20230712,173800,729579231100,71900,71900,71900,71900,0
|
|
20230712,173700,729579231100,71900,71900,71900,71900,0
|
|
20230712,173600,729579231100,71900,71900,71900,71900,0
|
|
20230712,173500,729579231100,71900,71900,71900,71900,0
|
|
20230712,173400,729579231100,71900,71900,71900,71900,0
|
|
20230712,173300,729579231100,71900,71900,71900,71900,0
|
|
20230712,173200,729579231100,71900,71900,71900,71900,0
|
|
20230712,173100,729579231100,71900,71900,71900,71900,0
|
|
20230712,173000,729579231100,71900,71900,71900,71900,0
|
|
20230712,172900,729579231100,71900,71900,71900,71900,0
|
|
20230712,172800,729579231100,71900,71900,71900,71900,0
|
|
20230712,172700,729579231100,71900,71900,71900,71900,0
|
|
20230712,172600,729579231100,71900,71900,71900,71900,0
|
|
20230712,172500,729579231100,71900,71900,71900,71900,0
|
|
20230712,172400,729579231100,71900,71900,71900,71900,0
|
|
20230712,172300,729579231100,71900,71900,71900,71900,0
|
|
20230712,172200,729579231100,71900,71900,71900,71900,0
|
|
20230712,172100,729579231100,71900,71900,71900,71900,0
|
|
20230712,172000,729579231100,71900,71900,71900,71900,0
|
|
20230712,171900,729579231100,71900,71900,71900,71900,0
|
|
20230712,171800,729579231100,71900,71900,71900,71900,0
|
|
20230712,171700,729579231100,71900,71900,71900,71900,0
|
|
20230712,171600,729579231100,71900,71900,71900,71900,0
|
|
20230712,171500,729579231100,71900,71900,71900,71900,0
|
|
20230712,171400,729579231100,71900,71900,71900,71900,928699
|
|
20230712,171300,729579231100,71900,71900,71900,71900,0
|
|
20230712,171200,729579231100,71900,71900,71900,71900,0
|
|
20230712,171100,729579231100,71900,71900,71900,71900,0
|
|
20230712,171000,729579231100,71900,71900,71900,71900,0
|
|
20230712,170900,729579231100,71900,71900,71900,71900,0
|
|
20230712,170800,729579231100,71900,71900,71900,71900,0
|
|
20230712,170700,729579231100,71900,71900,71900,71900,0
|
|
20230712,170600,729579231100,71900,71900,71900,71900,0
|
|
20230712,170500,729579231100,71900,71900,71900,71900,0
|
|
20230712,170400,729579231100,71900,71900,71900,71900,0
|
|
20230712,170300,729579231100,71900,71900,71900,71900,0
|
|
20230712,170200,729579231100,71900,71900,71900,71900,0
|
|
20230712,170100,729579231100,71900,71900,71900,71900,0
|
|
20230712,170000,729579231100,71900,71900,71900,71900,0
|
|
20230712,165900,729579231100,71900,71900,71900,71900,0
|
|
20230712,165800,729579231100,71900,71900,71900,71900,0
|
|
20230712,165700,729579231100,71900,71900,71900,71900,0
|
|
20230712,165600,729579231100,71900,71900,71900,71900,0
|
|
20230712,165500,729579231100,71900,71900,71900,71900,0
|
|
20230712,165400,729579231100,71900,71900,71900,71900,0
|
|
20230712,165300,729579231100,71900,71900,71900,71900,0
|
|
20230712,165200,729579231100,71900,71900,71900,71900,0
|
|
20230712,165100,729579231100,71900,71900,71900,71900,0
|
|
20230712,165000,729579231100,71900,71900,71900,71900,0
|
|
20230712,164900,729579231100,71900,71900,71900,71900,0
|
|
20230712,164800,729579231100,71900,71900,71900,71900,0
|
|
20230712,164700,729579231100,71900,71900,71900,71900,0
|
|
20230712,164600,729579231100,71900,71900,71900,71900,0
|
|
20230712,164500,729579231100,71900,71900,71900,71900,0
|
|
20230712,164400,729579231100,71900,71900,71900,71900,928699
|
|
20230712,164300,729579231100,71900,71900,71900,71900,0
|
|
20230712,164200,729579231100,71900,71900,71900,71900,0
|
|
20230712,164100,729579231100,71900,71900,71900,71900,0
|
|
20230712,164000,729579231100,71900,71900,71900,71900,0
|
|
20230712,163900,729579231100,71900,71900,71900,71900,0
|
|
20230712,163800,729579231100,71900,71900,71900,71900,0
|
|
20230712,163700,729579231100,71900,71900,71900,71900,0
|
|
20230712,163600,729579231100,71900,71900,71900,71900,0
|
|
20230712,163500,729579231100,71900,71900,71900,71900,0
|
|
20230712,163400,729579231100,71900,71900,71900,71900,0
|
|
20230712,163300,729579231100,71900,71900,71900,71900,0
|
|
20230712,163200,729579231100,71900,71900,71900,71900,0
|
|
20230712,163100,729579231100,71900,71900,71900,71900,0
|
|
20230712,163000,729579231100,71900,71900,71900,71900,0
|
|
20230712,162900,729579231100,71900,71900,71900,71900,0
|
|
20230712,162800,729579231100,71900,71900,71900,71900,0
|
|
20230712,162700,729579231100,71900,71900,71900,71900,0
|
|
20230712,162600,729579231100,71900,71900,71900,71900,0
|
|
20230712,162500,729579231100,71900,71900,71900,71900,0
|
|
20230712,162400,729579231100,71900,71900,71900,71900,0
|
|
20230712,162300,729579231100,71900,71900,71900,71900,0
|
|
20230712,162200,729579231100,71900,71900,71900,71900,0
|
|
20230712,162100,729579231100,71900,71900,71900,71900,0
|
|
20230712,162000,729579231100,71900,71900,71900,71900,0
|
|
20230712,161900,729579231100,71900,71900,71900,71900,0
|
|
20230712,161800,729579231100,71900,71900,71900,71900,0
|
|
20230712,161700,729579231100,71900,71900,71900,71900,0
|
|
20230712,161600,729579231100,71900,71900,71900,71900,0
|
|
20230712,161500,729579231100,71900,71900,71900,71900,0
|
|
20230712,161400,729579231100,71900,71900,71900,71900,928699
|
|
20230712,161300,729579231100,71900,71900,71900,71900,0
|
|
20230712,161200,729579231100,71900,71900,71900,71900,0
|
|
20230712,161100,729579231100,71900,71900,71900,71900,0
|
|
20230712,161000,729579231100,71900,71900,71900,71900,0
|
|
20230712,160900,729579231100,71900,71900,71900,71900,0
|
|
20230712,160800,729579231100,71900,71900,71900,71900,0
|
|
20230712,160700,729579231100,71900,71900,71900,71900,0
|
|
20230712,160600,729579231100,71900,71900,71900,71900,0
|
|
20230712,160500,729579231100,71900,71900,71900,71900,0
|
|
20230712,160400,729579231100,71900,71900,71900,71900,0
|
|
20230712,160300,729579231100,71900,71900,71900,71900,0
|
|
20230712,160200,729579231100,71900,71900,71900,71900,0
|
|
20230712,160100,729579231100,71900,71900,71900,71900,0
|
|
20230712,160000,729579231100,71900,71900,71900,71900,0
|
|
20230712,155900,729579231100,71900,71900,71900,71900,0
|
|
20230712,155800,729579231100,71900,71900,71900,71900,0
|
|
20230712,155700,729579231100,71900,71900,71900,71900,0
|
|
20230712,155600,729579231100,71900,71900,71900,71900,0
|
|
20230712,155500,729579231100,71900,71900,71900,71900,0
|
|
20230712,155400,729579231100,71900,71900,71900,71900,0
|
|
20230712,155300,729579231100,71900,71900,71900,71900,0
|
|
20230712,155200,729579231100,71900,71900,71900,71900,0
|
|
20230712,155100,729579231100,71900,71900,71900,71900,0
|
|
20230712,155000,729579231100,71900,71900,71900,71900,0
|
|
20230712,154900,729579231100,71900,71900,71900,71900,0
|
|
20230712,154800,729579231100,71900,71900,71900,71900,0
|
|
20230712,154700,729579231100,71900,71900,71900,71900,0
|
|
20230712,154600,729579231100,71900,71900,71900,71900,0
|
|
20230712,154500,729579231100,71900,71900,71900,71900,0
|
|
20230712,154400,729579231100,71900,71900,71900,71900,928699
|
|
20230712,154300,729579231100,71900,71900,71900,71900,0
|
|
20230712,154200,729579231100,71900,71900,71900,71900,0
|
|
20230712,154100,729579231100,71900,71900,71900,71900,0
|
|
20230712,154000,729579231100,71900,71900,71900,71900,0
|
|
20230712,153900,729579231100,71900,71900,71900,71900,0
|
|
20230712,153800,729579231100,71900,71900,71900,71900,0
|
|
20230712,153700,729579231100,71900,71900,71900,71900,0
|
|
20230712,153600,729579231100,71900,71900,71900,71900,0
|
|
20230712,153500,729579231100,71900,71900,71900,71900,0
|
|
20230712,153400,729579231100,71900,71900,71900,71900,0
|
|
20230712,153300,729579231100,71900,71900,71900,71900,0
|
|
20230712,153200,729579231100,71900,71900,71900,71900,0
|
|
20230712,153100,729579231100,71900,71900,71900,71900,0
|
|
20230712,153000,729579231100,71900,71900,71900,71900,928699
|
|
20230712,152900,662805773000,71900,71900,71900,71900,0
|
|
20230712,152800,662805773000,71900,71900,71900,71900,0
|
|
20230712,152700,662805773000,71900,71900,71900,71900,0
|
|
20230712,152600,662805773000,71900,71900,71900,71900,0
|
|
20230712,152500,662805773000,71900,71900,71900,71900,0
|
|
20230712,152400,662805773000,71900,71900,71900,71900,0
|
|
20230712,152300,662805773000,71900,71900,71900,71900,0
|
|
20230712,152200,662805773000,71900,71900,71900,71900,0
|
|
20230712,152100,662805773000,71900,71900,71900,71900,0
|
|
20230712,152000,662805773000,71900,71900,71900,71900,0
|
|
20230712,151900,662805773000,71900,71900,71900,71800,31871
|
|
20230712,151800,660514910200,71900,71900,71900,71800,18937
|
|
20230712,151700,659154064600,71900,71900,71900,71800,13406
|
|
20230712,151600,658190822600,71900,71900,71900,71800,23470
|
|
20230712,151500,656504879900,71900,71900,71900,71800,10846
|
|
20230712,151400,655725293500,71900,71800,71900,71800,36493
|
|
20230712,151300,653101567100,71900,71900,71900,71800,49199
|
|
20230712,151200,649564411400,71900,71800,71900,71800,31756
|
|
20230712,151100,647281373100,71900,71900,71900,71800,14187
|
|
20230712,151000,646261560700,71900,71900,71900,71800,11299
|
|
20230712,150900,645449297200,71900,71800,71900,71800,36646
|
|
20230712,150800,642814664000,71800,71800,71900,71700,71918
|
|
20230712,150700,637651014600,71700,71700,71800,71700,81220
|
|
20230712,150600,631819807800,71700,71700,71800,71700,36563
|
|
20230712,150500,629194893400,71700,71800,71800,71700,10146
|
|
20230712,150400,628467099500,71800,71700,71800,71700,8106
|
|
20230712,150300,627885660600,71700,71700,71800,71700,18724
|
|
20230712,150200,626541804100,71800,71800,71800,71700,4814
|
|
20230712,150100,626196491400,71700,71800,71800,71700,12002
|
|
20230712,150000,625335755800,71800,71800,71800,71700,6491
|
|
20230712,145900,624870213900,71700,71800,71800,71700,5402
|
|
20230712,145800,624482772600,71700,71700,71800,71700,6470
|
|
20230712,145700,624018616700,71700,71700,71800,71700,5822
|
|
20230712,145600,623601018000,71700,71600,71800,71600,43397
|
|
20230712,145500,620489687900,71700,71700,71800,71600,70094
|
|
20230712,145400,615463981900,71800,71700,71800,71700,6631
|
|
20230712,145300,614988217200,71700,71900,71900,71700,151725
|
|
20230712,145200,604094743000,71800,71900,71900,71800,24535
|
|
20230712,145100,602332603500,71800,71800,71900,71800,9443
|
|
20230712,145000,601654029000,71900,71900,71900,71800,8930
|
|
20230712,144900,601012199800,71800,71800,71900,71800,9807
|
|
20230712,144800,600307286100,71800,71900,71900,71800,17832
|
|
20230712,144700,599025402300,71900,71900,71900,71800,9401
|
|
20230712,144600,598349719200,71800,71900,71900,71800,8366
|
|
20230712,144500,597748387000,71800,71900,71900,71800,13184
|
|
20230712,144400,596800751500,71900,71800,71900,71800,9904
|
|
20230712,144300,596088821400,71800,71900,71900,71800,9457
|
|
20230712,144200,595409116300,71900,71900,71900,71800,9167
|
|
20230712,144100,594750185200,71900,71900,71900,71800,8526
|
|
20230712,144000,594137423200,71900,71800,71900,71800,4577
|
|
20230712,143900,593808543600,71900,71800,71900,71800,4994
|
|
20230712,143800,593449652900,71900,71700,71900,71700,274816
|
|
20230712,143700,573717886600,71800,71800,71800,71700,11961
|
|
20230712,143600,572859465800,71800,71800,71800,71700,6430
|
|
20230712,143500,572398078900,71700,71800,71800,71700,9222
|
|
20230712,143400,571736575300,71700,71800,71800,71700,19961
|
|
20230712,143300,570304718600,71700,71800,71800,71700,9649
|
|
20230712,143200,569612226500,71800,71800,71800,71700,8018
|
|
20230712,143100,569036749800,71700,71800,71800,71700,6537
|
|
20230712,143000,568567631100,71800,71800,71800,71700,6001
|
|
20230712,142900,568136985500,71800,71700,71800,71700,4866
|
|
20230712,142800,567787859800,71800,71700,71800,71700,6071
|
|
20230712,142700,567352323400,71700,71800,71800,71700,15708
|
|
20230712,142600,566225543900,71700,71700,71800,71700,11478
|
|
20230712,142500,565401993800,71800,71800,71800,71700,32812
|
|
20230712,142400,563046178800,71800,71800,71800,71700,9291
|
|
20230712,142300,562379260100,71800,71700,71800,71700,8300
|
|
20230712,142200,561783512300,71700,71800,71800,71700,8577
|
|
20230712,142100,561167867800,71800,71800,71800,71700,7348
|
|
20230712,142000,560640482200,71800,71800,71800,71700,9960
|
|
20230712,141900,559925706800,71700,71800,71800,71700,6477
|
|
20230712,141800,559460818300,71800,71800,71800,71700,7565
|
|
20230712,141700,558917809100,71700,71800,71800,71700,7032
|
|
20230712,141600,558413030900,71800,71800,71800,71700,30134
|
|
20230712,141500,556249559700,71700,71800,71800,71700,4037
|
|
20230712,141400,555959893800,71700,71800,71800,71700,4566
|
|
20230712,141300,555632288700,71700,71800,71800,71700,6467
|
|
20230712,141200,555168287500,71700,71700,71800,71700,3866
|
|
20230712,141100,554890866800,71800,71700,71800,71700,4901
|
|
20230712,141000,554539244700,71700,71800,71800,71700,6077
|
|
20230712,140900,554103252300,71700,71700,71800,71700,4812
|
|
20230712,140800,553758055800,71700,71700,71800,71700,4598
|
|
20230712,140700,553428164800,71700,71800,71800,71700,5200
|
|
20230712,140600,553055163600,71700,71700,71800,71700,6854
|
|
20230712,140500,552563447400,71800,71800,71800,71700,6084
|
|
20230712,140400,552126823300,71700,71700,71800,71700,5668
|
|
20230712,140300,551720098300,71700,71700,71800,71700,5072
|
|
20230712,140200,551356041700,71700,71800,71800,71700,5968
|
|
20230712,140100,550927730600,71700,71700,71800,71700,5133
|
|
20230712,140000,550559263000,71700,71800,71800,71700,5950
|
|
20230712,135900,550132252200,71700,71800,71800,71700,4250
|
|
20230712,135800,549827394300,71800,71700,71800,71700,1833
|
|
20230712,135700,549695841200,71800,71700,71800,71700,18858
|
|
20230712,135600,548343481900,71800,71800,71800,71700,2336
|
|
20230712,135500,548175807500,71800,71800,71800,71700,4776
|
|
20230712,135400,547833172100,71800,71700,71800,71700,96481
|
|
20230712,135300,540914848800,71700,71700,71700,71600,59452
|
|
20230712,135200,536652213900,71600,71600,71700,71600,4292
|
|
20230712,135100,536344583000,71700,71700,71700,71600,5539
|
|
20230712,135000,535947553400,71600,71600,71700,71600,17579
|
|
20230712,134900,534688263100,71700,71700,71700,71600,5521
|
|
20230712,134800,534292691200,71600,71700,71700,71600,6069
|
|
20230712,134700,533857734300,71600,71600,71700,71600,2431
|
|
20230712,134600,533683487800,71700,71600,71700,71600,5504
|
|
20230712,134500,533288975300,71700,71600,71700,71600,3073
|
|
20230712,134400,533068690300,71700,71600,71700,71600,5247
|
|
20230712,134300,532692552100,71700,71700,71700,71600,2780
|
|
20230712,134200,532493332000,71700,71700,71700,71600,6213
|
|
20230712,134100,532047932500,71700,71800,71800,71600,96922
|
|
20230712,134000,525098234300,71800,71700,71800,71600,173626
|
|
20230712,133900,512648387300,71700,71700,71700,71600,6339
|
|
20230712,133800,512194131700,71700,71600,71700,71600,19530
|
|
20230712,133700,510793920400,71700,71600,71700,71600,3799
|
|
20230712,133600,510521609000,71600,71600,71700,71600,4137
|
|
20230712,133500,510225182700,71600,71600,71700,71600,7581
|
|
20230712,133400,509682211200,71600,71700,71700,71600,3165
|
|
20230712,133300,509455398400,71600,71600,71700,71600,6246
|
|
20230712,133200,509008060200,71700,71700,71700,71500,129274
|
|
20230712,133100,499752452300,71600,71700,71700,71600,3480
|
|
20230712,133000,499503051000,71700,71600,71700,71500,185795
|
|
20230712,132900,486199630400,71500,71600,71600,71500,10035
|
|
20230712,132800,485481223500,71500,71500,71600,71500,15511
|
|
20230712,132700,484370739200,71600,71600,71600,71500,11720
|
|
20230712,132600,483531687100,71500,71600,71600,71500,7652
|
|
20230712,132500,482983841500,71600,71500,71600,71500,2142
|
|
20230712,132400,482830525100,71500,71500,71600,71400,74919
|
|
20230712,132300,477473718500,71500,71500,71500,71400,8940
|
|
20230712,132200,476834569600,71500,71500,71500,71400,20675
|
|
20230712,132100,475356327500,71500,71500,71500,71400,15252
|
|
20230712,132000,474265838700,71500,71500,71500,71400,5849
|
|
20230712,131900,473847659900,71500,71500,71500,71400,73189
|
|
20230712,131800,468614710800,71400,71500,71500,71400,13168
|
|
20230712,131700,467673507500,71400,71400,71500,71400,5180
|
|
20230712,131600,467303333300,71500,71400,71500,71400,7133
|
|
20230712,131500,466793523000,71400,71500,71500,71400,6728
|
|
20230712,131400,466312724800,71500,71400,71500,71400,4232
|
|
20230712,131300,466010291600,71400,71400,71500,71400,3456
|
|
20230712,131200,465763260700,71400,71400,71500,71400,4253
|
|
20230712,131100,465459272900,71500,71500,71500,71400,3558
|
|
20230712,131000,465204924200,71400,71500,71500,71400,5044
|
|
20230712,130900,464844415200,71500,71500,71500,71400,5166
|
|
20230712,130800,464475347900,71500,71500,71500,71400,13042
|
|
20230712,130700,463543916700,71400,71500,71500,71400,3027
|
|
20230712,130600,463327554900,71500,71400,71500,71400,14402
|
|
20230712,130500,462297884900,71400,71500,71500,71400,3041
|
|
20230712,130400,462080525400,71400,71400,71500,71400,14076
|
|
20230712,130300,461074196500,71500,71400,71500,71400,1789
|
|
20230712,130200,460946363900,71500,71500,71500,71400,2667
|
|
20230712,130100,460755754100,71400,71400,71500,71400,1444
|
|
20230712,130000,460652588600,71400,71400,71500,71400,1696
|
|
20230712,125900,460531404600,71500,71400,71500,71400,3799
|
|
20230712,125800,460259831200,71500,71500,71500,71400,1800
|
|
20230712,125700,460131210200,71500,71500,71500,71400,17640
|
|
20230712,125600,458870043600,71500,71500,71500,71400,14283
|
|
20230712,125500,457849754600,71500,71500,71500,71400,3508
|
|
20230712,125400,457599152000,71400,71400,71500,71400,1254
|
|
20230712,125300,457509579800,71400,71400,71500,71400,8481
|
|
20230712,125200,456903302800,71500,71500,71500,71400,854
|
|
20230712,125100,456842261400,71500,71500,71500,71400,1842
|
|
20230712,125000,456710662100,71400,71500,71500,71400,1571
|
|
20230712,124900,456598423000,71500,71500,71600,71400,184861
|
|
20230712,124800,443380858300,71500,71600,71600,71500,4650
|
|
20230712,124700,443047979400,71500,71600,71600,71500,4249
|
|
20230712,124600,442743805300,71500,71600,71600,71500,5810
|
|
20230712,124500,442327869900,71500,71600,71600,71500,8861
|
|
20230712,124400,441693493600,71600,71600,71600,71500,7073
|
|
20230712,124300,441187106400,71500,71600,71600,71500,8035
|
|
20230712,124200,440611849200,71600,71600,71600,71500,3732
|
|
20230712,124100,440344664000,71500,71500,71600,71500,4546
|
|
20230712,124000,440019280100,71500,71600,71600,71500,4918
|
|
20230712,123900,439667270600,71600,71600,71600,71500,6393
|
|
20230712,123800,439209561700,71600,71600,71600,71500,5624
|
|
20230712,123700,438806976700,71600,71600,71600,71500,3699
|
|
20230712,123600,438542175500,71600,71600,71600,71500,3522
|
|
20230712,123500,438290051800,71600,71600,71600,71500,3842
|
|
20230712,123400,438015235700,71600,71500,71600,71400,94968
|
|
20230712,123300,431224983500,71500,71500,71500,71400,2831
|
|
20230712,123200,431022636500,71500,71500,71500,71400,3185
|
|
20230712,123100,430794980400,71500,71500,71500,71400,4408
|
|
20230712,123000,430479901000,71500,71500,71500,71400,3137
|
|
20230712,122900,430255653800,71400,71500,71500,71400,4051
|
|
20230712,122800,429966258100,71500,71400,71500,71400,8230
|
|
20230712,122700,429378343400,71400,71500,71500,71400,5151
|
|
20230712,122600,429010290200,71400,71400,71500,71400,2551
|
|
20230712,122500,428827989300,71400,71400,71500,71400,2450
|
|
20230712,122400,428652943600,71400,71500,71500,71400,3037
|
|
20230712,122300,428435876400,71400,71400,71500,71400,1433
|
|
20230712,122200,428333507400,71400,71400,71500,71400,12312
|
|
20230712,122100,427454151100,71400,71400,71500,71400,1959
|
|
20230712,122000,427314174600,71400,71500,71500,71400,3287
|
|
20230712,121900,427079314800,71400,71400,71500,71400,1551
|
|
20230712,121800,426968494300,71400,71400,71500,71400,2645
|
|
20230712,121700,426779429500,71500,71500,71500,71400,2096
|
|
20230712,121600,426629626500,71500,71500,71500,71400,2656
|
|
20230712,121500,426439810100,71500,71400,71500,71400,2572
|
|
20230712,121400,426256083700,71500,71400,71500,71400,2056
|
|
20230712,121300,426109139700,71400,71400,71500,71400,2218
|
|
20230712,121200,425950662200,71400,71500,71500,71400,2202
|
|
20230712,121100,425793346600,71400,71400,71500,71400,2923
|
|
20230712,121000,425584419500,71400,71500,71500,71400,1382
|
|
20230712,120900,425485677500,71500,71400,71500,71400,2944
|
|
20230712,120800,425275386600,71500,71500,71500,71400,2352
|
|
20230712,120700,425107360100,71400,71400,71500,71400,1252
|
|
20230712,120600,425017886800,71400,71500,71500,71400,1112
|
|
20230712,120500,424938447100,71400,71400,71500,71400,956
|
|
20230712,120400,424870131200,71500,71500,71500,71400,2017
|
|
20230712,120300,424726050200,71500,71500,71500,71400,830
|
|
20230712,120200,424666729800,71500,71400,71500,71400,3181
|
|
20230712,120100,424439541700,71400,71500,71500,71400,1004
|
|
20230712,120000,424367770800,71500,71500,71600,71400,49235
|
|
20230712,115900,420847507500,71600,71500,71600,71500,1536
|
|
20230712,115800,420737594500,71500,71500,71600,71400,36970
|
|
20230712,115700,418094229700,71500,71500,71500,71400,1206
|
|
20230712,115600,418008046800,71500,71500,71500,71400,2634
|
|
20230712,115500,417819821800,71500,71500,71600,71400,161376
|
|
20230712,115400,406281507800,71500,71400,71500,71400,1164
|
|
20230712,115300,406198335900,71500,71400,71500,71400,62525
|
|
20230712,115200,401727850000,71400,71400,71500,71400,1028
|
|
20230712,115100,401654420600,71400,71500,71500,71300,112728
|
|
20230712,115000,393605600400,71400,71400,71500,71300,195644
|
|
20230712,114900,379636570400,71400,71500,71500,71400,3264
|
|
20230712,114800,379403357800,71400,71400,71500,71400,4750
|
|
20230712,114700,379063822200,71500,71400,71500,71400,3132
|
|
20230712,114600,378840043800,71500,71400,71500,71400,2297
|
|
20230712,114500,378675881000,71400,71500,71500,71400,3700
|
|
20230712,114400,378411427200,71500,71400,71500,71400,10824
|
|
20230712,114300,377637642400,71400,71400,71500,71400,3650
|
|
20230712,114200,377376818100,71400,71500,71500,71400,5676
|
|
20230712,114100,376971353900,71400,71400,71500,71400,6276
|
|
20230712,114000,376522781100,71400,71500,71500,71400,5215
|
|
20230712,113900,376150223200,71500,71400,71500,71400,2290
|
|
20230712,113800,375986522600,71400,71400,71500,71400,3288
|
|
20230712,113700,375751505800,71500,71500,71500,71400,2002
|
|
20230712,113600,375608440300,71400,71500,71500,71400,2741
|
|
20230712,113500,375412605200,71500,71500,71500,71400,1562
|
|
20230712,113400,375300954600,71400,71500,71500,71400,2363
|
|
20230712,113300,375132055300,71500,71400,71500,71300,84909
|
|
20230712,113200,369069487800,71400,71400,71400,71300,10963
|
|
20230712,113100,368286787200,71400,71300,71400,71300,2050
|
|
20230712,113000,368140466500,71400,71300,71400,71300,63601
|
|
20230712,112900,363599424100,71400,71400,71400,71300,8875
|
|
20230712,112800,362965782100,71400,71400,71400,71300,5954
|
|
20230712,112700,362540830900,71300,71400,71400,71300,2316
|
|
20230712,112600,362375533100,71300,71400,71400,71300,1497
|
|
20230712,112500,362268688200,71400,71400,71400,71300,2898
|
|
20230712,112400,362061966200,71400,71400,71400,71300,2160
|
|
20230712,112300,361907798200,71400,71400,71500,71300,28623
|
|
20230712,112200,359863910900,71400,71300,71400,71300,149317
|
|
20230712,112100,349202728300,71400,71400,71400,71300,4471
|
|
20230712,112000,348883728200,71400,71300,71400,71300,3366
|
|
20230712,111900,348643564400,71300,71400,71400,71300,3090
|
|
20230712,111800,348423128800,71300,71400,71400,71300,3741
|
|
20230712,111700,348156188900,71300,71400,71400,71300,3638
|
|
20230712,111600,347896606200,71300,71300,71400,71300,3043
|
|
20230712,111500,347679450800,71400,71400,71400,71300,3595
|
|
20230712,111400,347422862800,71300,71300,71400,71300,4990
|
|
20230712,111300,347066794000,71400,71400,71400,71300,4686
|
|
20230712,111200,346732443400,71400,71400,71400,71300,5665
|
|
20230712,111100,346328301300,71400,71400,71400,71300,3053
|
|
20230712,111000,346110363400,71400,71300,71400,71300,3939
|
|
20230712,110900,345829277500,71400,71400,71400,71300,3201
|
|
20230712,110800,345600903800,71300,71300,71400,71300,3278
|
|
20230712,110700,345367019900,71400,71300,71400,71300,1269
|
|
20230712,110600,345276475000,71300,71300,71400,71300,2924
|
|
20230712,110500,345067783100,71300,71400,71400,71300,2238
|
|
20230712,110400,344908073300,71400,71300,71400,71300,3333
|
|
20230712,110300,344670184600,71300,71300,71400,71300,1983
|
|
20230712,110200,344528724000,71400,71400,71400,71300,1695
|
|
20230712,110100,344407804500,71300,71300,71400,71300,3365
|
|
20230712,110000,344167761600,71300,71300,71400,71300,1791
|
|
20230712,105900,344039982600,71300,71400,71400,71300,2347
|
|
20230712,105800,343872566400,71400,71400,71500,71300,64934
|
|
20230712,105700,339236173800,71400,71300,71500,71300,75433
|
|
20230712,105600,333850308400,71300,71400,71400,71300,5310
|
|
20230712,105500,333471454900,71400,71300,71400,71300,4959
|
|
20230712,105400,333117500800,71300,71400,71400,71300,26359
|
|
20230712,105300,331235575200,71400,71300,71400,71300,6323
|
|
20230712,105200,330784450600,71300,71300,71400,71300,4889
|
|
20230712,105100,330435687100,71300,71300,71400,71300,3228
|
|
20230712,105000,330205394700,71300,71300,71400,71300,2290
|
|
20230712,104900,330041993600,71300,71300,71400,71300,2963
|
|
20230712,104800,329830544300,71400,71300,71400,71300,2955
|
|
20230712,104700,329619727300,71400,71400,71400,71300,2776
|
|
20230712,104600,329421702400,71300,71300,71400,71300,2984
|
|
20230712,104500,329208756900,71400,71300,71400,71300,22540
|
|
20230712,104400,327601371800,71400,71400,71400,71300,6310
|
|
20230712,104300,327151007200,71300,71400,71400,71300,4462
|
|
20230712,104200,326832698000,71300,71400,71400,71300,2211
|
|
20230712,104100,326674928100,71300,71400,71400,71300,2490
|
|
20230712,104000,326497220500,71300,71400,71400,71300,1856
|
|
20230712,103900,326364846100,71300,71300,71400,71300,125254
|
|
20230712,103800,317434166200,71300,71300,71400,71300,3554
|
|
20230712,103700,317180538100,71300,71300,71400,71300,2588
|
|
20230712,103600,316995885500,71300,71400,71400,71300,2241
|
|
20230712,103500,316835976400,71300,71300,71400,71300,1652
|
|
20230712,103400,316718081000,71300,71200,71400,71200,96515
|
|
20230712,103300,309836523400,71300,71300,71300,71200,9065
|
|
20230712,103200,309190780300,71200,71300,71300,71200,6409
|
|
20230712,103100,308733960400,71300,71200,71300,71200,3164
|
|
20230712,103000,308508465600,71200,71200,71300,71200,5758
|
|
20230712,102900,308098031600,71200,71200,71300,71200,4187
|
|
20230712,102800,307799694300,71300,71200,71300,71200,5471
|
|
20230712,102700,307409896900,71300,71200,71300,71200,14985
|
|
20230712,102600,306342852900,71200,71300,71300,71200,2439
|
|
20230712,102500,306169063300,71300,71300,71300,71200,5679
|
|
20230712,102400,305764490200,71300,71300,71300,71200,7684
|
|
20230712,102300,305217097000,71300,71300,71300,71200,4649
|
|
20230712,102200,304885870400,71300,71300,71300,71200,3172
|
|
20230712,102100,304659903400,71300,71300,71400,71200,100853
|
|
20230712,102000,297469135100,71400,71400,71400,71300,5411
|
|
20230712,101900,297082891600,71400,71400,71500,71300,59304
|
|
20230712,101800,292849089900,71400,71400,71500,71400,14033
|
|
20230712,101700,291847092500,71400,71500,71500,71400,6363
|
|
20230712,101600,291392660900,71500,71500,71500,71400,1568
|
|
20230712,101500,291280666500,71400,71500,71500,71400,1749
|
|
20230712,101400,291155717500,71400,71300,71500,71300,172628
|
|
20230712,101300,278830106700,71300,71300,71400,71300,1411
|
|
20230712,101200,278729481200,71400,71300,71400,71300,2509
|
|
20230712,101100,278550552300,71400,71300,71400,71300,85360
|
|
20230712,101000,272464319900,71300,71400,71400,71300,2865
|
|
20230712,100900,272259999800,71400,71300,71400,71300,4668
|
|
20230712,100800,271927100200,71300,71400,71400,71300,2142
|
|
20230712,100700,271774329300,71300,71300,71400,71200,40347
|
|
20230712,100600,268897593300,71300,71400,71400,71200,123742
|
|
20230712,100500,260074706200,71400,71400,71400,71300,1609
|
|
20230712,100400,259959920100,71300,71400,71400,71300,7776
|
|
20230712,100300,259405402300,71300,71300,71400,71300,2866
|
|
20230712,100200,259200995900,71300,71300,71400,71300,3570
|
|
20230712,100100,258946374200,71300,71400,71400,71300,3116
|
|
20230712,100000,258724063000,71300,71300,71500,71300,126045
|
|
20230712,095900,249725581800,71400,71400,71400,71300,53538
|
|
20230712,095800,245903720300,71300,71400,71400,71300,4732
|
|
20230712,095700,245566064000,71400,71400,71400,71300,5248
|
|
20230712,095600,245191674300,71300,71400,71400,71300,14518
|
|
20230712,095500,244156287100,71400,71400,71400,71300,6846
|
|
20230712,095400,243667898100,71400,71400,71400,71300,4411
|
|
20230712,095300,243353212700,71400,71300,71400,71300,3346
|
|
20230712,095200,243114464000,71400,71300,71400,71300,5572
|
|
20230712,095100,242716949100,71300,71300,71400,71300,2946
|
|
20230712,095000,242506816300,71300,71300,71400,71300,17410
|
|
20230712,094900,241265350900,71400,71400,71500,71400,46513
|
|
20230712,094800,237944126200,71500,71500,71500,71400,6285
|
|
20230712,094700,237495149400,71400,71400,71500,71400,4650
|
|
20230712,094600,237162934900,71400,71400,71500,71400,2958
|
|
20230712,094500,236951672200,71500,71400,71500,71400,7868
|
|
20230712,094400,236389857800,71500,71500,71500,71400,4798
|
|
20230712,094300,236047230600,71400,71400,71500,71400,4172
|
|
20230712,094200,235749175700,71400,71500,71500,71400,21624
|
|
20230712,094100,234205207800,71400,71300,71500,71300,54836
|
|
20230712,094000,230290042500,71300,71400,71500,71300,36587
|
|
20230712,093900,227677673100,71400,71500,71500,71300,86247
|
|
20230712,093800,221519646900,71400,71400,71500,71400,2934
|
|
20230712,093700,221310014200,71500,71300,71500,71300,91850
|
|
20230712,093600,214751261300,71300,71400,71400,71300,4839
|
|
20230712,093500,214406057800,71400,71300,71400,71300,3723
|
|
20230712,093400,214140342800,71300,71400,71400,71300,4406
|
|
20230712,093300,213826079300,71400,71400,71500,71300,60723
|
|
20230712,093200,209490327000,71500,71500,71500,71400,16287
|
|
20230712,093100,208327334700,71500,71500,71500,71400,4946
|
|
20230712,093000,207973959600,71400,71400,71500,71300,175648
|
|
20230712,092900,195432652800,71500,71400,71500,71400,19778
|
|
20230712,092800,194020302500,71400,71500,71500,71400,8750
|
|
20230712,092700,193395472900,71400,71500,71600,71400,25457
|
|
20230712,092600,191575341400,71500,71500,71600,71400,41260
|
|
20230712,092500,188625406200,71500,71400,71600,71400,69670
|
|
20230712,092400,183643957200,71400,71500,71600,71400,45726
|
|
20230712,092300,180374744600,71500,71500,71600,71500,4682
|
|
20230712,092200,180039760300,71500,71500,71600,71500,6300
|
|
20230712,092100,179589169000,71600,71500,71600,71500,97729
|
|
20230712,092000,172601347000,71600,71500,71600,71500,7675
|
|
20230712,091900,172052398800,71500,71600,71600,71500,12551
|
|
20230712,091800,171154553300,71600,71500,71700,71500,24284
|
|
20230712,091700,169415847200,71600,71600,71700,71500,68666
|
|
20230712,091600,164499457500,71500,71600,71600,71500,11287
|
|
20230712,091500,163692263800,71500,71600,71700,71500,55222
|
|
20230712,091400,159738429400,71600,71600,71700,71500,40194
|
|
20230712,091300,156860577900,71500,71600,71700,71500,37537
|
|
20230712,091200,154173048500,71600,71700,71800,71500,136661
|
|
20230712,091100,144382292600,71800,71900,71900,71700,92177
|
|
20230712,091000,137764270800,71800,71900,72000,71800,75309
|
|
20230712,090900,132349288800,71900,71700,72000,71700,206562
|
|
20230712,090800,117504785700,71800,71800,71800,71700,30529
|
|
20230712,090700,115313665300,71800,71800,71800,71600,100911
|
|
20230712,090600,108077067600,71700,71700,71800,71600,66552
|
|
20230712,090500,103304556500,71700,71600,71800,71600,91867
|
|
20230712,090400,96719271800,71500,71800,71800,71500,225399
|
|
20230712,090300,80575017000,71700,71300,71800,71300,189251
|
|
20230712,090200,67032743600,71300,71700,71700,71200,264269
|
|
20230712,090100,48154006000,71600,71300,71700,71200,252373
|
|
20230712,090000,30103370900,71300,71200,71400,71100,421802
|