614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191100,1423897200,29300,29300,29300,29300,588
|
|
20230712,191000,1423897200,29300,29300,29300,29300,0
|
|
20230712,190900,1423897200,29300,29300,29300,29300,0
|
|
20230712,190800,1423897200,29300,29300,29300,29300,0
|
|
20230712,190700,1423897200,29300,29300,29300,29300,0
|
|
20230712,190600,1423897200,29300,29300,29300,29300,0
|
|
20230712,190500,1423897200,29300,29300,29300,29300,0
|
|
20230712,190400,1423897200,29300,29300,29300,29300,0
|
|
20230712,190300,1423897200,29300,29300,29300,29300,0
|
|
20230712,190200,1423897200,29300,29300,29300,29300,0
|
|
20230712,190100,1423897200,29300,29300,29300,29300,0
|
|
20230712,190000,1423897200,29300,29300,29300,29300,0
|
|
20230712,185900,1423897200,29300,29300,29300,29300,0
|
|
20230712,185800,1423897200,29300,29300,29300,29300,0
|
|
20230712,185700,1423897200,29300,29300,29300,29300,0
|
|
20230712,185600,1423897200,29300,29300,29300,29300,0
|
|
20230712,185500,1423897200,29300,29300,29300,29300,0
|
|
20230712,185400,1423897200,29300,29300,29300,29300,0
|
|
20230712,185300,1423897200,29300,29300,29300,29300,0
|
|
20230712,185200,1423897200,29300,29300,29300,29300,0
|
|
20230712,185100,1423897200,29300,29300,29300,29300,0
|
|
20230712,185000,1423897200,29300,29300,29300,29300,0
|
|
20230712,184900,1423897200,29300,29300,29300,29300,0
|
|
20230712,184800,1423897200,29300,29300,29300,29300,0
|
|
20230712,184700,1423897200,29300,29300,29300,29300,0
|
|
20230712,184600,1423897200,29300,29300,29300,29300,0
|
|
20230712,184500,1423897200,29300,29300,29300,29300,0
|
|
20230712,184400,1423897200,29300,29300,29300,29300,0
|
|
20230712,184300,1423897200,29300,29300,29300,29300,0
|
|
20230712,184200,1423897200,29300,29300,29300,29300,0
|
|
20230712,184100,1423897200,29300,29300,29300,29300,588
|
|
20230712,184000,1423897200,29300,29300,29300,29300,0
|
|
20230712,183900,1423897200,29300,29300,29300,29300,0
|
|
20230712,183800,1423897200,29300,29300,29300,29300,0
|
|
20230712,183700,1423897200,29300,29300,29300,29300,0
|
|
20230712,183600,1423897200,29300,29300,29300,29300,0
|
|
20230712,183500,1423897200,29300,29300,29300,29300,0
|
|
20230712,183400,1423897200,29300,29300,29300,29300,0
|
|
20230712,183300,1423897200,29300,29300,29300,29300,0
|
|
20230712,183200,1423897200,29300,29300,29300,29300,0
|
|
20230712,183100,1423897200,29300,29300,29300,29300,0
|
|
20230712,183000,1423897200,29300,29300,29300,29300,0
|
|
20230712,182900,1423897200,29300,29300,29300,29300,0
|
|
20230712,182800,1423897200,29300,29300,29300,29300,0
|
|
20230712,182700,1423897200,29300,29300,29300,29300,0
|
|
20230712,182600,1423897200,29300,29300,29300,29300,0
|
|
20230712,182500,1423897200,29300,29300,29300,29300,0
|
|
20230712,182400,1423897200,29300,29300,29300,29300,0
|
|
20230712,182300,1423897200,29300,29300,29300,29300,0
|
|
20230712,182200,1423897200,29300,29300,29300,29300,0
|
|
20230712,182100,1423897200,29300,29300,29300,29300,0
|
|
20230712,182000,1423897200,29300,29300,29300,29300,0
|
|
20230712,181900,1423897200,29300,29300,29300,29300,0
|
|
20230712,181800,1423897200,29300,29300,29300,29300,0
|
|
20230712,181700,1423897200,29300,29300,29300,29300,0
|
|
20230712,181600,1423897200,29300,29300,29300,29300,0
|
|
20230712,181500,1423897200,29300,29300,29300,29300,0
|
|
20230712,181400,1423897200,29300,29300,29300,29300,0
|
|
20230712,181300,1423897200,29300,29300,29300,29300,0
|
|
20230712,181200,1423897200,29300,29300,29300,29300,0
|
|
20230712,181100,1423897200,29300,29300,29300,29300,588
|
|
20230712,181000,1423897200,29300,29300,29300,29300,0
|
|
20230712,180900,1423897200,29300,29300,29300,29300,0
|
|
20230712,180800,1423897200,29300,29300,29300,29300,0
|
|
20230712,180700,1423897200,29300,29300,29300,29300,0
|
|
20230712,180600,1423897200,29300,29300,29300,29300,0
|
|
20230712,180500,1423897200,29300,29300,29300,29300,0
|
|
20230712,180400,1423897200,29300,29300,29300,29300,0
|
|
20230712,180300,1423897200,29300,29300,29300,29300,0
|
|
20230712,180200,1423897200,29300,29300,29300,29300,0
|
|
20230712,180100,1423897200,29300,29300,29300,29300,0
|
|
20230712,180000,1423897200,29300,29300,29300,29300,0
|
|
20230712,175900,1423897200,29300,29300,29300,29300,0
|
|
20230712,175800,1423897200,29300,29300,29300,29300,0
|
|
20230712,175700,1423897200,29300,29300,29300,29300,0
|
|
20230712,175600,1423897200,29300,29300,29300,29300,0
|
|
20230712,175500,1423897200,29300,29300,29300,29300,0
|
|
20230712,175400,1423897200,29300,29300,29300,29300,0
|
|
20230712,175300,1423897200,29300,29300,29300,29300,0
|
|
20230712,175200,1423897200,29300,29300,29300,29300,0
|
|
20230712,175100,1423897200,29300,29300,29300,29300,0
|
|
20230712,175000,1423897200,29300,29300,29300,29300,0
|
|
20230712,174900,1423897200,29300,29300,29300,29300,0
|
|
20230712,174800,1423897200,29300,29300,29300,29300,0
|
|
20230712,174700,1423897200,29300,29300,29300,29300,0
|
|
20230712,174600,1423897200,29300,29300,29300,29300,0
|
|
20230712,174500,1423897200,29300,29300,29300,29300,0
|
|
20230712,174400,1423897200,29300,29300,29300,29300,0
|
|
20230712,174300,1423897200,29300,29300,29300,29300,0
|
|
20230712,174200,1423897200,29300,29300,29300,29300,0
|
|
20230712,174100,1423897200,29300,29300,29300,29300,588
|
|
20230712,174000,1423897200,29300,29300,29300,29300,0
|
|
20230712,173900,1423897200,29300,29300,29300,29300,0
|
|
20230712,173800,1423897200,29300,29300,29300,29300,0
|
|
20230712,173700,1423897200,29300,29300,29300,29300,0
|
|
20230712,173600,1423897200,29300,29300,29300,29300,0
|
|
20230712,173500,1423897200,29300,29300,29300,29300,0
|
|
20230712,173400,1423897200,29300,29300,29300,29300,0
|
|
20230712,173300,1423897200,29300,29300,29300,29300,0
|
|
20230712,173200,1423897200,29300,29300,29300,29300,0
|
|
20230712,173100,1423897200,29300,29300,29300,29300,0
|
|
20230712,173000,1423897200,29300,29300,29300,29300,0
|
|
20230712,172900,1423897200,29300,29300,29300,29300,0
|
|
20230712,172800,1423897200,29300,29300,29300,29300,0
|
|
20230712,172700,1423897200,29300,29300,29300,29300,0
|
|
20230712,172600,1423897200,29300,29300,29300,29300,0
|
|
20230712,172500,1423897200,29300,29300,29300,29300,0
|
|
20230712,172400,1423897200,29300,29300,29300,29300,0
|
|
20230712,172300,1423897200,29300,29300,29300,29300,0
|
|
20230712,172200,1423897200,29300,29300,29300,29300,0
|
|
20230712,172100,1423897200,29300,29300,29300,29300,0
|
|
20230712,172000,1423897200,29300,29300,29300,29300,0
|
|
20230712,171900,1423897200,29300,29300,29300,29300,0
|
|
20230712,171800,1423897200,29300,29300,29300,29300,0
|
|
20230712,171700,1423897200,29300,29300,29300,29300,0
|
|
20230712,171600,1423897200,29300,29300,29300,29300,0
|
|
20230712,171500,1423897200,29300,29300,29300,29300,0
|
|
20230712,171400,1423897200,29300,29300,29300,29300,0
|
|
20230712,171300,1423897200,29300,29300,29300,29300,0
|
|
20230712,171200,1423897200,29300,29300,29300,29300,0
|
|
20230712,171100,1423897200,29300,29300,29300,29300,588
|
|
20230712,171000,1423897200,29300,29300,29300,29300,0
|
|
20230712,170900,1423897200,29300,29300,29300,29300,0
|
|
20230712,170800,1423897200,29300,29300,29300,29300,0
|
|
20230712,170700,1423897200,29300,29300,29300,29300,0
|
|
20230712,170600,1423897200,29300,29300,29300,29300,0
|
|
20230712,170500,1423897200,29300,29300,29300,29300,0
|
|
20230712,170400,1423897200,29300,29300,29300,29300,0
|
|
20230712,170300,1423897200,29300,29300,29300,29300,0
|
|
20230712,170200,1423897200,29300,29300,29300,29300,0
|
|
20230712,170100,1423897200,29300,29300,29300,29300,0
|
|
20230712,170000,1423897200,29300,29300,29300,29300,0
|
|
20230712,165900,1423897200,29300,29300,29300,29300,0
|
|
20230712,165800,1423897200,29300,29300,29300,29300,0
|
|
20230712,165700,1423897200,29300,29300,29300,29300,0
|
|
20230712,165600,1423897200,29300,29300,29300,29300,0
|
|
20230712,165500,1423897200,29300,29300,29300,29300,0
|
|
20230712,165400,1423897200,29300,29300,29300,29300,0
|
|
20230712,165300,1423897200,29300,29300,29300,29300,0
|
|
20230712,165200,1423897200,29300,29300,29300,29300,0
|
|
20230712,165100,1423897200,29300,29300,29300,29300,0
|
|
20230712,165000,1423897200,29300,29300,29300,29300,0
|
|
20230712,164900,1423897200,29300,29300,29300,29300,0
|
|
20230712,164800,1423897200,29300,29300,29300,29300,0
|
|
20230712,164700,1423897200,29300,29300,29300,29300,0
|
|
20230712,164600,1423897200,29300,29300,29300,29300,0
|
|
20230712,164500,1423897200,29300,29300,29300,29300,0
|
|
20230712,164400,1423897200,29300,29300,29300,29300,0
|
|
20230712,164300,1423897200,29300,29300,29300,29300,0
|
|
20230712,164200,1423897200,29300,29300,29300,29300,0
|
|
20230712,164100,1423897200,29300,29300,29300,29300,588
|
|
20230712,164000,1423897200,29300,29300,29300,29300,0
|
|
20230712,163900,1423897200,29300,29300,29300,29300,0
|
|
20230712,163800,1423897200,29300,29300,29300,29300,0
|
|
20230712,163700,1423897200,29300,29300,29300,29300,0
|
|
20230712,163600,1423897200,29300,29300,29300,29300,0
|
|
20230712,163500,1423897200,29300,29300,29300,29300,0
|
|
20230712,163400,1423897200,29300,29300,29300,29300,0
|
|
20230712,163300,1423897200,29300,29300,29300,29300,0
|
|
20230712,163200,1423897200,29300,29300,29300,29300,0
|
|
20230712,163100,1423897200,29300,29300,29300,29300,0
|
|
20230712,163000,1423897200,29300,29300,29300,29300,0
|
|
20230712,162900,1423897200,29300,29300,29300,29300,0
|
|
20230712,162800,1423897200,29300,29300,29300,29300,0
|
|
20230712,162700,1423897200,29300,29300,29300,29300,0
|
|
20230712,162600,1423897200,29300,29300,29300,29300,0
|
|
20230712,162500,1423897200,29300,29300,29300,29300,0
|
|
20230712,162400,1423897200,29300,29300,29300,29300,0
|
|
20230712,162300,1423897200,29300,29300,29300,29300,0
|
|
20230712,162200,1423897200,29300,29300,29300,29300,0
|
|
20230712,162100,1423897200,29300,29300,29300,29300,0
|
|
20230712,162000,1423897200,29300,29300,29300,29300,0
|
|
20230712,161900,1423897200,29300,29300,29300,29300,0
|
|
20230712,161800,1423897200,29300,29300,29300,29300,0
|
|
20230712,161700,1423897200,29300,29300,29300,29300,0
|
|
20230712,161600,1423897200,29300,29300,29300,29300,0
|
|
20230712,161500,1423897200,29300,29300,29300,29300,0
|
|
20230712,161400,1423897200,29300,29300,29300,29300,0
|
|
20230712,161300,1423897200,29300,29300,29300,29300,0
|
|
20230712,161200,1423897200,29300,29300,29300,29300,0
|
|
20230712,161100,1423897200,29300,29300,29300,29300,588
|
|
20230712,161000,1423897200,29300,29300,29300,29300,0
|
|
20230712,160900,1423897200,29300,29300,29300,29300,0
|
|
20230712,160800,1423897200,29300,29300,29300,29300,0
|
|
20230712,160700,1423897200,29300,29300,29300,29300,0
|
|
20230712,160600,1423897200,29300,29300,29300,29300,0
|
|
20230712,160500,1423897200,29300,29300,29300,29300,0
|
|
20230712,160400,1423897200,29300,29300,29300,29300,0
|
|
20230712,160300,1423897200,29300,29300,29300,29300,0
|
|
20230712,160200,1423897200,29300,29300,29300,29300,0
|
|
20230712,160100,1423897200,29300,29300,29300,29300,0
|
|
20230712,160000,1423897200,29300,29300,29300,29300,0
|
|
20230712,155900,1423897200,29300,29300,29300,29300,0
|
|
20230712,155800,1423897200,29300,29300,29300,29300,0
|
|
20230712,155700,1423897200,29300,29300,29300,29300,0
|
|
20230712,155600,1423897200,29300,29300,29300,29300,0
|
|
20230712,155500,1423897200,29300,29300,29300,29300,0
|
|
20230712,155400,1423897200,29300,29300,29300,29300,0
|
|
20230712,155300,1423897200,29300,29300,29300,29300,0
|
|
20230712,155200,1423897200,29300,29300,29300,29300,0
|
|
20230712,155100,1423897200,29300,29300,29300,29300,0
|
|
20230712,155000,1423897200,29300,29300,29300,29300,0
|
|
20230712,154900,1423897200,29300,29300,29300,29300,0
|
|
20230712,154800,1423897200,29300,29300,29300,29300,0
|
|
20230712,154700,1423897200,29300,29300,29300,29300,0
|
|
20230712,154600,1423897200,29300,29300,29300,29300,0
|
|
20230712,154500,1423897200,29300,29300,29300,29300,0
|
|
20230712,154400,1423897200,29300,29300,29300,29300,0
|
|
20230712,154300,1423897200,29300,29300,29300,29300,0
|
|
20230712,154200,1423897200,29300,29300,29300,29300,0
|
|
20230712,154100,1423897200,29300,29300,29300,29300,588
|
|
20230712,154000,1423897200,29300,29300,29300,29300,0
|
|
20230712,153900,1423897200,29300,29300,29300,29300,0
|
|
20230712,153800,1423897200,29300,29300,29300,29300,0
|
|
20230712,153700,1423897200,29300,29300,29300,29300,0
|
|
20230712,153600,1423897200,29300,29300,29300,29300,0
|
|
20230712,153500,1423897200,29300,29300,29300,29300,0
|
|
20230712,153400,1423897200,29300,29300,29300,29300,0
|
|
20230712,153300,1423897200,29300,29300,29300,29300,0
|
|
20230712,153200,1423897200,29300,29300,29300,29300,0
|
|
20230712,153100,1423897200,29300,29300,29300,29300,0
|
|
20230712,153000,1423897200,29300,29300,29300,29300,588
|
|
20230712,152900,1406668800,29250,29250,29250,29250,0
|
|
20230712,152800,1406668800,29250,29250,29250,29250,0
|
|
20230712,152700,1406668800,29250,29250,29250,29250,0
|
|
20230712,152600,1406668800,29250,29250,29250,29250,0
|
|
20230712,152500,1406668800,29250,29250,29250,29250,0
|
|
20230712,152400,1406668800,29250,29250,29250,29250,0
|
|
20230712,152300,1406668800,29250,29250,29250,29250,0
|
|
20230712,152200,1406668800,29250,29250,29250,29250,0
|
|
20230712,152100,1406668800,29250,29250,29250,29250,0
|
|
20230712,152000,1406668800,29250,29250,29250,29250,0
|
|
20230712,151900,1406668800,29250,29250,29300,29250,191
|
|
20230712,151800,1401081950,29250,29250,29250,29250,31
|
|
20230712,151700,1400175200,29300,29250,29300,29250,29
|
|
20230712,151600,1399326050,29250,29300,29300,29250,1018
|
|
20230712,151500,1369549100,29300,29250,29300,29250,119
|
|
20230712,151400,1366067900,29300,29250,29300,29250,130
|
|
20230712,151300,1362265000,29250,29200,29250,29200,222
|
|
20230712,151200,1355771950,29250,29250,29250,29250,9
|
|
20230712,151100,1355508700,29200,29250,29250,29200,16
|
|
20230712,151000,1355041150,29200,29200,29200,29200,7
|
|
20230712,150900,1354836750,29250,29200,29250,29200,18
|
|
20230712,150800,1354310700,29200,29200,29200,29200,84
|
|
20230712,150700,1351857900,29200,29150,29200,29150,16
|
|
20230712,150600,1351391150,29150,29150,29200,29150,57
|
|
20230712,150500,1349729200,29150,29200,29200,29150,22
|
|
20230712,150400,1349087500,29200,29200,29200,29200,11
|
|
20230712,150300,1348766300,29150,29200,29200,29150,40
|
|
20230712,150200,1347600250,29200,29150,29200,29150,610
|
|
20230712,150100,1329818400,29150,29100,29150,29100,198
|
|
20230712,150000,1324047400,29150,29100,29150,29100,16
|
|
20230712,145900,1323581450,29100,29150,29150,29100,18
|
|
20230712,145800,1323057200,29150,29100,29150,29100,84
|
|
20230712,145700,1320609650,29100,29150,29150,29100,23
|
|
20230712,145600,1319939650,29100,29150,29150,29100,41
|
|
20230712,145500,1318746200,29100,29100,29100,29100,20
|
|
20230712,145400,1318164200,29150,29100,29150,29100,20
|
|
20230712,145300,1317581650,29100,29150,29150,29100,30
|
|
20230712,145200,1316708150,29150,29150,29150,29100,43
|
|
20230712,145100,1315456400,29150,29100,29150,29100,36
|
|
20230712,145000,1314408050,29100,29100,29150,29100,26
|
|
20230712,144900,1313651050,29100,29150,29150,29100,127
|
|
20230712,144800,1309955000,29100,29100,29100,29100,29
|
|
20230712,144700,1309111100,29150,29100,29150,29100,18
|
|
20230712,144600,1308586950,29150,29100,29150,29100,36
|
|
20230712,144500,1307539000,29150,29100,29150,29100,40
|
|
20230712,144400,1306374550,29100,29100,29150,29100,37
|
|
20230712,144300,1305297500,29150,29150,29150,29150,12
|
|
20230712,144200,1304947700,29100,29100,29150,29100,40
|
|
20230712,144100,1303783300,29100,29150,29150,29100,53
|
|
20230712,144000,1302240650,29100,29150,29150,29100,10
|
|
20230712,143900,1301949600,29150,29100,29150,29100,38
|
|
20230712,143800,1300843350,29150,29100,29150,29100,30
|
|
20230712,143700,1299970000,29100,29100,29100,29100,29
|
|
20230712,143600,1299126100,29100,29100,29100,29100,5
|
|
20230712,143500,1298980600,29100,29100,29100,29100,29
|
|
20230712,143400,1298136700,29150,29100,29150,29100,26
|
|
20230712,143300,1297380050,29100,29150,29150,29100,16
|
|
20230712,143200,1296914100,29100,29100,29150,29100,27
|
|
20230712,143100,1296128350,29100,29100,29100,29100,29
|
|
20230712,143000,1295284450,29100,29100,29100,29100,20
|
|
20230712,142900,1294702450,29100,29100,29100,29100,58
|
|
20230712,142800,1293014650,29100,29100,29100,29100,20
|
|
20230712,142700,1292432650,29100,29100,29100,29100,34
|
|
20230712,142600,1291443250,29100,29100,29100,29100,1
|
|
20230712,142500,1291414150,29100,29100,29100,29100,35
|
|
20230712,142400,1290395650,29100,29100,29100,29100,20
|
|
20230712,142300,1289813650,29100,29100,29100,29100,33
|
|
20230712,142200,1288853350,29150,29150,29150,29150,89
|
|
20230712,142100,1286259000,29100,29150,29150,29100,34
|
|
20230712,142000,1285268350,29150,29150,29150,29150,80
|
|
20230712,141900,1282936350,29150,29150,29150,29150,0
|
|
20230712,141800,1282936350,29150,29150,29150,29150,35
|
|
20230712,141700,1281916100,29100,29100,29100,29100,40
|
|
20230712,141600,1280752100,29100,29100,29100,29100,14
|
|
20230712,141500,1280344700,29100,29100,29100,29100,1
|
|
20230712,141400,1280315600,29150,29150,29150,29150,195
|
|
20230712,141300,1274631350,29150,29150,29150,29150,130
|
|
20230712,141200,1270841850,29150,29150,29200,29150,16
|
|
20230712,141100,1270375350,29150,29150,29150,29150,29
|
|
20230712,141000,1269530000,29150,29150,29150,29150,29
|
|
20230712,140900,1268684650,29150,29150,29150,29150,25
|
|
20230712,140800,1267955900,29150,29200,29200,29150,13
|
|
20230712,140700,1267576750,29150,29150,29150,29150,26
|
|
20230712,140600,1266818850,29150,29200,29200,29150,94
|
|
20230712,140500,1264074500,29200,29200,29200,29200,25
|
|
20230712,140400,1263344500,29200,29250,29250,29200,30
|
|
20230712,140300,1262468450,29200,29200,29200,29200,134
|
|
20230712,140200,1258555650,29250,29250,29250,29250,21
|
|
20230712,140100,1257941400,29200,29150,29200,29150,76
|
|
20230712,140000,1255722650,29150,29150,29150,29150,54
|
|
20230712,135900,1254148550,29150,29100,29150,29100,56
|
|
20230712,135800,1252517600,29100,29100,29100,29100,87
|
|
20230712,135700,1249985900,29100,29150,29150,29100,201
|
|
20230712,135600,1244132800,29150,29150,29150,29100,24
|
|
20230712,135500,1243434250,29150,29100,29150,29100,79
|
|
20230712,135400,1241135300,29100,29100,29100,29100,71
|
|
20230712,135300,1239069200,29100,29150,29150,29100,127
|
|
20230712,135200,1235373000,29150,29100,29150,29100,134
|
|
20230712,135100,1231471650,29100,29150,29150,29100,71
|
|
20230712,135000,1229405500,29100,29100,29100,29100,117
|
|
20230712,134900,1226000800,29100,29100,29150,29100,122
|
|
20230712,134800,1222450550,29100,29100,29100,29100,67
|
|
20230712,134700,1220500850,29100,29100,29100,29100,129
|
|
20230712,134600,1216746950,29150,29150,29150,29100,36
|
|
20230712,134500,1215698550,29100,29100,29100,29100,104
|
|
20230712,134400,1212672150,29100,29100,29100,29100,1179
|
|
20230712,134300,1178363250,29100,29150,29150,29100,73
|
|
20230712,134200,1176236350,29150,29150,29150,29150,34
|
|
20230712,134100,1175245250,29150,29150,29150,29150,67
|
|
20230712,134000,1173292200,29150,29150,29150,29100,150
|
|
20230712,133900,1168924350,29150,29150,29150,29100,23
|
|
20230712,133800,1168254900,29150,29100,29150,29100,117
|
|
20230712,133700,1164849850,29150,29150,29150,29150,92
|
|
20230712,133600,1162168050,29100,29100,29150,29100,144
|
|
20230712,133500,1157977550,29100,29100,29150,29100,80
|
|
20230712,133400,1155649500,29100,29100,29100,29100,9
|
|
20230712,133300,1155387600,29100,29150,29150,29100,130
|
|
20230712,133200,1151603950,29100,29150,29150,29100,55
|
|
20230712,133100,1150003400,29150,29100,29150,29100,395
|
|
20230712,133000,1138493500,29100,29100,29100,29100,101
|
|
20230712,132900,1135554400,29100,29150,29150,29100,120
|
|
20230712,132800,1132057400,29100,29100,29100,29100,98
|
|
20230712,132700,1129205600,29150,29100,29150,29100,42
|
|
20230712,132600,1127982000,29100,29150,29150,29100,154
|
|
20230712,132500,1123498750,29100,29150,29150,29100,31
|
|
20230712,132400,1122596600,29100,29100,29150,29100,92
|
|
20230712,132300,1119919350,29150,29150,29150,29100,26
|
|
20230712,132200,1119161900,29150,29150,29150,29150,39
|
|
20230712,132100,1118025050,29150,29150,29150,29100,210
|
|
20230712,132000,1111909000,29100,29100,29100,29100,5
|
|
20230712,131900,1111763500,29100,29150,29150,29100,130
|
|
20230712,131800,1107980400,29100,29100,29100,29100,115
|
|
20230712,131700,1104633900,29100,29100,29100,29100,38
|
|
20230712,131600,1103528100,29100,29100,29100,29100,90
|
|
20230712,131500,1100909100,29100,29100,29100,29100,53
|
|
20230712,131400,1099366800,29100,29200,29200,29100,87
|
|
20230712,131300,1096834100,29150,29100,29150,29100,115
|
|
20230712,131200,1093486550,29100,29150,29150,29100,118
|
|
20230712,131100,1090048100,29150,29200,29200,29150,100
|
|
20230712,131000,1087133000,29150,29100,29150,29100,68
|
|
20230712,130900,1085151800,29100,29100,29150,29100,96
|
|
20230712,130800,1082358150,29100,29100,29150,29100,30
|
|
20230712,130700,1081485100,29100,29100,29100,29100,112
|
|
20230712,130600,1078225900,29100,29100,29100,29100,103
|
|
20230712,130500,1075228600,29100,29100,29100,29100,59
|
|
20230712,130400,1073511700,29100,29100,29100,29100,89
|
|
20230712,130300,1070921800,29100,29100,29100,29100,36
|
|
20230712,130200,1069874200,29100,29150,29150,29100,101
|
|
20230712,130100,1066934900,29200,29150,29200,29150,79
|
|
20230712,130000,1064632000,29150,29150,29150,29150,330
|
|
20230712,125900,1055012500,29200,29150,29200,29150,104
|
|
20230712,125800,1051980850,29150,29150,29200,29150,35
|
|
20230712,125700,1050960550,29150,29150,29150,29150,80
|
|
20230712,125600,1048628550,29200,29150,29200,29150,126
|
|
20230712,125500,1044955500,29150,29150,29150,29150,5
|
|
20230712,125400,1044809750,29150,29150,29200,29150,103
|
|
20230712,125300,1041807050,29150,29150,29150,29150,26
|
|
20230712,125200,1041049150,29150,29200,29200,29150,226
|
|
20230712,125100,1034450400,29150,29150,29200,29150,88
|
|
20230712,125000,1031882500,29200,29200,29200,29200,22
|
|
20230712,124900,1031240100,29200,29150,29200,29150,147
|
|
20230712,124800,1026954550,29200,29200,29200,29200,5
|
|
20230712,124700,1026808550,29200,29200,29200,29200,184
|
|
20230712,124600,1021435750,29200,29150,29200,29150,24
|
|
20230712,124500,1020735950,29150,29150,29150,29150,98
|
|
20230712,124400,1017879250,29150,29200,29200,29150,94
|
|
20230712,124300,1015135450,29150,29200,29200,29150,50
|
|
20230712,124200,1013677800,29150,29200,29200,29150,103
|
|
20230712,124100,1010675150,29200,29150,29200,29150,12
|
|
20230712,124000,1010325300,29150,29150,29150,29150,88
|
|
20230712,123900,1007760100,29200,29150,29200,29150,43
|
|
20230712,123800,1006506600,29200,29150,29200,29150,625
|
|
20230712,123700,988283200,29100,29100,29100,29100,112
|
|
20230712,123600,985024000,29100,29100,29100,29100,38
|
|
20230712,123500,983918200,29100,29050,29100,29050,130
|
|
20230712,123400,980140550,29100,29100,29100,29100,1
|
|
20230712,123300,980111450,29050,29100,29100,29050,98
|
|
20230712,123200,977260100,29100,29100,29100,29100,129
|
|
20230712,123100,973506200,29100,29100,29100,29100,5
|
|
20230712,123000,973360700,29100,29100,29150,29100,94
|
|
20230712,122900,970625250,29100,29100,29100,29100,102
|
|
20230712,122800,967657050,29100,29100,29100,29100,138
|
|
20230712,122700,963641250,29150,29150,29150,29100,70
|
|
20230712,122600,961603650,29100,29100,29100,29100,35
|
|
20230712,122500,960585150,29100,29100,29100,29100,107
|
|
20230712,122400,957471450,29100,29100,29100,29100,14
|
|
20230712,122300,957064050,29100,29100,29100,29100,112
|
|
20230712,122200,953804850,29100,29100,29100,29100,34
|
|
20230712,122100,952815450,29100,29100,29150,29100,302
|
|
20230712,122000,944027150,29100,29100,29100,29100,88
|
|
20230712,121900,941466350,29100,29150,29150,29100,21
|
|
20230712,121800,940855200,29100,29150,29150,29100,124
|
|
20230712,121700,937246750,29100,29100,29100,29100,32
|
|
20230712,121600,936315550,29100,29150,29150,29100,101
|
|
20230712,121500,933376350,29100,29100,29150,29100,249
|
|
20230712,121400,926129950,29100,29100,29100,29100,20
|
|
20230712,121300,925547950,29100,29100,29150,29100,76
|
|
20230712,121200,923336100,29100,29100,29100,29100,21
|
|
20230712,121100,922725000,29100,29100,29100,29100,130
|
|
20230712,121000,918942000,29150,29100,29150,29100,71
|
|
20230712,120900,916875450,29100,29100,29150,29100,87
|
|
20230712,120800,914340800,29100,29100,29150,29100,126
|
|
20230712,120700,910674100,29100,29100,29100,29100,29
|
|
20230712,120600,909830200,29150,29100,29150,29100,74
|
|
20230712,120500,907676500,29100,29100,29100,29100,30
|
|
20230712,120400,906803500,29100,29100,29150,29100,115
|
|
20230712,120300,903456950,29100,29100,29100,29100,83
|
|
20230712,120200,901041650,29100,29100,29100,29100,25
|
|
20230712,120100,900314150,29100,29100,29150,29100,142
|
|
20230712,120000,896181900,29050,29100,29100,29050,36
|
|
20230712,115900,895135100,29100,29150,29150,29100,207
|
|
20230712,115800,889105800,29150,29100,29150,29100,127
|
|
20230712,115700,885410000,29100,29100,29100,29100,26
|
|
20230712,115600,884653400,29100,29050,29100,29050,116
|
|
20230712,115500,881281600,29050,29050,29050,29050,25
|
|
20230712,115400,880555350,29050,29050,29050,29050,152
|
|
20230712,115300,876139750,29100,29050,29100,29050,141
|
|
20230712,115200,872041050,29050,29050,29050,29050,10
|
|
20230712,115100,871750550,29050,29100,29100,29050,63
|
|
20230712,115000,869918250,29100,29100,29100,29100,685
|
|
20230712,114900,849984750,29100,29100,29100,29100,67
|
|
20230712,114800,848035050,29100,29100,29100,29100,39
|
|
20230712,114700,846900150,29100,29100,29100,29100,109
|
|
20230712,114600,843728250,29100,29100,29150,29100,105
|
|
20230712,114500,840672650,29100,29100,29100,29100,0
|
|
20230712,114400,840672650,29100,29150,29150,29100,166
|
|
20230712,114300,835839500,29150,29100,29150,29100,84
|
|
20230712,114200,833395000,29100,29150,29150,29100,10
|
|
20230712,114100,833103950,29150,29150,29150,29100,39
|
|
20230712,114000,831968150,29100,29100,29100,29100,28
|
|
20230712,113900,831153350,29100,29100,29100,29100,49
|
|
20230712,113800,829727450,29100,29100,29100,29100,0
|
|
20230712,113700,829727450,29100,29100,29150,29100,35
|
|
20230712,113600,828708900,29100,29100,29100,29100,1891
|
|
20230712,113500,773680800,29150,29150,29150,29150,116
|
|
20230712,113400,770299400,29150,29150,29150,29150,20
|
|
20230712,113300,769716400,29150,29200,29200,29150,45
|
|
20230712,113200,768403850,29150,29150,29150,29150,225
|
|
20230712,113100,761845100,29150,29150,29150,29150,161
|
|
20230712,113000,757151950,29150,29150,29150,29150,31
|
|
20230712,112900,756248300,29150,29150,29150,29150,30
|
|
20230712,112800,755373800,29150,29150,29150,29150,5
|
|
20230712,112700,755228050,29150,29200,29200,29150,177
|
|
20230712,112600,750068450,29200,29150,29200,29150,423
|
|
20230712,112500,737736550,29150,29200,29200,29150,3035
|
|
20230712,112400,649266000,29200,29200,29200,29200,25
|
|
20230712,112300,648536000,29200,29150,29200,29150,80
|
|
20230712,112200,646201500,29150,29150,29150,29150,30
|
|
20230712,112100,645327000,29150,29150,29150,29150,5
|
|
20230712,112000,645181250,29150,29150,29150,29150,9
|
|
20230712,111900,644918900,29250,29200,29250,29150,25
|
|
20230712,111800,644188100,29150,29150,29150,29150,9
|
|
20230712,111700,643925750,29200,29200,29200,29200,8
|
|
20230712,111600,643692150,29200,29200,29200,29200,18
|
|
20230712,111500,643166550,29200,29150,29200,29150,19
|
|
20230712,111400,642612250,29150,29200,29200,29150,18
|
|
20230712,111300,642087050,29200,29200,29200,29200,763
|
|
20230712,111200,619807450,29200,29200,29200,29200,29
|
|
20230712,111100,618960650,29200,29200,29200,29200,14
|
|
20230712,111000,618551850,29200,29200,29200,29200,1016
|
|
20230712,110900,588884650,29200,29200,29200,29200,0
|
|
20230712,110800,588884650,29200,29200,29200,29200,9
|
|
20230712,110700,588621850,29250,29250,29250,29250,15
|
|
20230712,110600,588183100,29250,29250,29250,29250,14
|
|
20230712,110500,587773600,29250,29250,29250,29250,133
|
|
20230712,110400,583883350,29250,29250,29250,29250,281
|
|
20230712,110300,575664100,29200,29200,29200,29200,214
|
|
20230712,110200,569415300,29250,29250,29250,29250,290
|
|
20230712,110100,560932800,29250,29250,29250,29250,315
|
|
20230712,110000,551719050,29250,29300,29300,29250,201
|
|
20230712,105900,545839750,29250,29300,29300,29250,16
|
|
20230712,105800,545371650,29250,29300,29300,29250,212
|
|
20230712,105700,539170600,29300,29250,29300,29250,120
|
|
20230712,105600,535660550,29250,29250,29250,29250,463
|
|
20230712,105500,522117800,29250,29250,29250,29200,51
|
|
20230712,105400,520626500,29250,29250,29250,29250,312
|
|
20230712,105300,511500500,29200,29250,29250,29200,1387
|
|
20230712,105200,470981200,29250,29250,29250,29250,210
|
|
20230712,105100,464838700,29250,29250,29300,29250,319
|
|
20230712,105000,455507450,29300,29300,29300,29300,19
|
|
20230712,104900,454950750,29250,29300,29300,29250,221
|
|
20230712,104800,448485900,29300,29250,29300,29250,106
|
|
20230712,104700,445385350,29250,29250,29250,29250,408
|
|
20230712,104600,433451350,29250,29250,29250,29250,209
|
|
20230712,104500,427338100,29300,29300,29300,29300,100
|
|
20230712,104400,424408100,29300,29250,29300,29250,39
|
|
20230712,104300,423265850,29300,29300,29300,29300,426
|
|
20230712,104200,410784050,29300,29300,29300,29300,109
|
|
20230712,104100,407590350,29300,29300,29300,29250,187
|
|
20230712,104000,402114250,29300,29250,29300,29250,90
|
|
20230712,103900,399477700,29250,29250,29300,29250,108
|
|
20230712,103800,396318550,29250,29250,29250,29250,9
|
|
20230712,103700,396055300,29250,29250,29250,29250,4
|
|
20230712,103600,395938300,29250,29250,29250,29250,134
|
|
20230712,103500,392018800,29300,29250,29300,29250,100
|
|
20230712,103400,389093750,29250,29300,29300,29250,30
|
|
20230712,103300,388215500,29250,29250,29250,29250,0
|
|
20230712,103200,388215500,29250,29250,29250,29250,14
|
|
20230712,103100,387806000,29250,29250,29250,29250,0
|
|
20230712,103000,387806000,29250,29300,29350,29250,37
|
|
20230712,102900,386722250,29300,29250,29350,29250,103
|
|
20230712,102800,383709250,29250,29250,29300,29250,24
|
|
20230712,102700,383006750,29300,29250,29300,29250,20
|
|
20230712,102600,382421200,29300,29300,29300,29300,40
|
|
20230712,102500,381249200,29300,29300,29300,29300,1062
|
|
20230712,102400,350132600,29350,29350,29350,29350,311
|
|
20230712,102300,341004750,29350,29350,29350,29350,14
|
|
20230712,102200,340593850,29350,29350,29350,29350,11
|
|
20230712,102100,340271000,29350,29400,29400,29350,13
|
|
20230712,102000,339889300,29400,29400,29400,29400,15
|
|
20230712,101900,339448300,29400,29400,29400,29350,65
|
|
20230712,101800,337537700,29400,29400,29400,29400,5
|
|
20230712,101700,337390700,29350,29350,29350,29350,9
|
|
20230712,101600,337126550,29400,29400,29400,29400,1
|
|
20230712,101500,337097150,29350,29350,29350,29350,9
|
|
20230712,101400,336833000,29400,29350,29400,29350,70
|
|
20230712,101300,334777500,29350,29350,29350,29350,9
|
|
20230712,101200,334513350,29400,29400,29400,29400,2
|
|
20230712,101100,334454550,29350,29350,29350,29350,9
|
|
20230712,101000,334190400,29350,29350,29350,29350,14
|
|
20230712,100900,333779500,29350,29350,29350,29350,0
|
|
20230712,100800,333779500,29350,29350,29350,29350,99
|
|
20230712,100700,330873850,29350,29350,29350,29350,5
|
|
20230712,100600,330727100,29350,29350,29350,29350,19
|
|
20230712,100500,330169450,29350,29350,29350,29350,6
|
|
20230712,100400,329993350,29350,29350,29350,29350,15
|
|
20230712,100300,329553100,29400,29350,29400,29350,110
|
|
20230712,100200,326324350,29350,29350,29350,29350,9
|
|
20230712,100100,326060200,29400,29400,29400,29400,1
|
|
20230712,100000,326030800,29400,29400,29450,29400,27
|
|
20230712,095900,325236950,29400,29400,29400,29400,0
|
|
20230712,095800,325236950,29400,29400,29400,29400,9
|
|
20230712,095700,324972350,29450,29500,29500,29450,81
|
|
20230712,095600,322583150,29400,29400,29400,29400,9
|
|
20230712,095500,322318550,29500,29400,29500,29400,1122
|
|
20230712,095400,289326650,29400,29400,29400,29350,320
|
|
20230712,095300,279919100,29350,29350,29350,29350,2
|
|
20230712,095200,279860400,29350,29400,29400,29350,10
|
|
20230712,095100,279566800,29400,29350,29400,29350,194
|
|
20230712,095000,273872400,29350,29350,29350,29350,3
|
|
20230712,094900,273784350,29350,29350,29350,29300,217
|
|
20230712,094800,267415850,29350,29350,29350,29350,14
|
|
20230712,094700,267004950,29300,29250,29300,29250,103
|
|
20230712,094600,263987500,29300,29300,29300,29300,10
|
|
20230712,094500,263694500,29300,29300,29300,29300,12
|
|
20230712,094400,263342900,29300,29250,29300,29250,730
|
|
20230712,094300,241955400,29250,29250,29250,29250,286
|
|
20230712,094200,233589900,29250,29250,29250,29250,100
|
|
20230712,094100,230664900,29250,29250,29250,29200,17
|
|
20230712,094000,230168100,29250,29250,29250,29250,3
|
|
20230712,093900,230080350,29250,29250,29250,29200,30
|
|
20230712,093800,229203300,29250,29250,29250,29200,317
|
|
20230712,093700,219946050,29250,29200,29250,29200,222
|
|
20230712,093600,213453600,29200,29250,29250,29200,11
|
|
20230712,093500,213131900,29250,29250,29250,29200,28
|
|
20230712,093400,212313350,29250,29250,29250,29250,870
|
|
20230712,093300,186865850,29300,29300,29300,29300,14
|
|
20230712,093200,186455650,29300,29300,29300,29250,71
|
|
20230712,093100,184375850,29300,29300,29300,29300,1
|
|
20230712,093000,184346550,29200,29250,29250,29200,734
|
|
20230712,092900,162912900,29250,29250,29250,29250,192
|
|
20230712,092800,157296900,29250,29250,29250,29200,111
|
|
20230712,092700,154053100,29250,29200,29250,29200,71
|
|
20230712,092600,151976400,29200,29250,29250,29200,71
|
|
20230712,092500,149902900,29250,29250,29250,29250,3
|
|
20230712,092400,149815150,29200,29250,29250,29200,23
|
|
20230712,092300,149143000,29250,29250,29250,29250,17
|
|
20230712,092200,148645750,29250,29200,29250,29200,10
|
|
20230712,092100,148353700,29200,29200,29200,29200,22
|
|
20230712,092000,147711300,29150,29250,29250,29150,1989
|
|
20230712,091900,89632850,29250,29250,29250,29250,12
|
|
20230712,091800,89281850,29200,29250,29250,29200,11
|
|
20230712,091700,88960550,29250,29250,29250,29250,1
|
|
20230712,091600,88931300,29200,29250,29250,29200,173
|
|
20230712,091500,83873100,29250,29250,29250,29200,217
|
|
20230712,091400,77526300,29250,29250,29250,29250,313
|
|
20230712,091300,68371050,29250,29250,29250,29200,60
|
|
20230712,091200,66616500,29250,29200,29250,29200,440
|
|
20230712,091100,53748500,29200,29200,29200,29200,414
|
|
20230712,091000,41659700,29200,29250,29250,29200,416
|
|
20230712,090900,29512300,29200,29200,29200,29200,13
|
|
20230712,090800,29132700,29250,29250,29250,29250,9
|
|
20230712,090700,28869450,29200,29250,29250,29200,435
|
|
20230712,090600,16146250,29250,29300,29300,29250,241
|
|
20230712,090500,9092450,29350,29400,29400,29350,38
|
|
20230712,090400,7977100,29400,29350,29400,29350,30
|
|
20230712,090300,7096000,29350,29350,29350,29350,34
|
|
20230712,090200,6098100,29250,29350,29350,29250,36
|
|
20230712,090100,5043550,29350,29300,29350,29250,108
|
|
20230712,090000,1874550,29350,29300,29400,29250,64
|