657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195400,1889905750,29150,29150,29150,29150,1825
|
|
20230712,195300,1889905750,29150,29150,29150,29150,0
|
|
20230712,195200,1889905750,29150,29150,29150,29150,0
|
|
20230712,195100,1889905750,29150,29150,29150,29150,0
|
|
20230712,195000,1889905750,29150,29150,29150,29150,0
|
|
20230712,194900,1889905750,29150,29150,29150,29150,0
|
|
20230712,194800,1889905750,29150,29150,29150,29150,0
|
|
20230712,194700,1889905750,29150,29150,29150,29150,0
|
|
20230712,194600,1889905750,29150,29150,29150,29150,0
|
|
20230712,194500,1889905750,29150,29150,29150,29150,0
|
|
20230712,194400,1889905750,29150,29150,29150,29150,0
|
|
20230712,194300,1889905750,29150,29150,29150,29150,0
|
|
20230712,194200,1889905750,29150,29150,29150,29150,0
|
|
20230712,194100,1889905750,29150,29150,29150,29150,0
|
|
20230712,194000,1889905750,29150,29150,29150,29150,0
|
|
20230712,193900,1889905750,29150,29150,29150,29150,0
|
|
20230712,193800,1889905750,29150,29150,29150,29150,0
|
|
20230712,193700,1889905750,29150,29150,29150,29150,0
|
|
20230712,193600,1889905750,29150,29150,29150,29150,0
|
|
20230712,193500,1889905750,29150,29150,29150,29150,0
|
|
20230712,193400,1889905750,29150,29150,29150,29150,0
|
|
20230712,193300,1889905750,29150,29150,29150,29150,0
|
|
20230712,193200,1889905750,29150,29150,29150,29150,0
|
|
20230712,193100,1889905750,29150,29150,29150,29150,0
|
|
20230712,193000,1889905750,29150,29150,29150,29150,0
|
|
20230712,192900,1889905750,29150,29150,29150,29150,0
|
|
20230712,192800,1889905750,29150,29150,29150,29150,0
|
|
20230712,192700,1889905750,29150,29150,29150,29150,0
|
|
20230712,192600,1889905750,29150,29150,29150,29150,0
|
|
20230712,192500,1889905750,29150,29150,29150,29150,0
|
|
20230712,192400,1889905750,29150,29150,29150,29150,1825
|
|
20230712,192300,1889905750,29150,29150,29150,29150,0
|
|
20230712,192200,1889905750,29150,29150,29150,29150,0
|
|
20230712,192100,1889905750,29150,29150,29150,29150,0
|
|
20230712,192000,1889905750,29150,29150,29150,29150,0
|
|
20230712,191900,1889905750,29150,29150,29150,29150,0
|
|
20230712,191800,1889905750,29150,29150,29150,29150,0
|
|
20230712,191700,1889905750,29150,29150,29150,29150,0
|
|
20230712,191600,1889905750,29150,29150,29150,29150,0
|
|
20230712,191500,1889905750,29150,29150,29150,29150,0
|
|
20230712,191400,1889905750,29150,29150,29150,29150,0
|
|
20230712,191300,1889905750,29150,29150,29150,29150,0
|
|
20230712,191200,1889905750,29150,29150,29150,29150,0
|
|
20230712,191100,1889905750,29150,29150,29150,29150,0
|
|
20230712,191000,1889905750,29150,29150,29150,29150,0
|
|
20230712,190900,1889905750,29150,29150,29150,29150,0
|
|
20230712,190800,1889905750,29150,29150,29150,29150,0
|
|
20230712,190700,1889905750,29150,29150,29150,29150,0
|
|
20230712,190600,1889905750,29150,29150,29150,29150,0
|
|
20230712,190500,1889905750,29150,29150,29150,29150,0
|
|
20230712,190400,1889905750,29150,29150,29150,29150,0
|
|
20230712,190300,1889905750,29150,29150,29150,29150,0
|
|
20230712,190200,1889905750,29150,29150,29150,29150,0
|
|
20230712,190100,1889905750,29150,29150,29150,29150,0
|
|
20230712,190000,1889905750,29150,29150,29150,29150,0
|
|
20230712,185900,1889905750,29150,29150,29150,29150,0
|
|
20230712,185800,1889905750,29150,29150,29150,29150,0
|
|
20230712,185700,1889905750,29150,29150,29150,29150,0
|
|
20230712,185600,1889905750,29150,29150,29150,29150,0
|
|
20230712,185500,1889905750,29150,29150,29150,29150,0
|
|
20230712,185400,1889905750,29150,29150,29150,29150,1825
|
|
20230712,185300,1889905750,29150,29150,29150,29150,0
|
|
20230712,185200,1889905750,29150,29150,29150,29150,0
|
|
20230712,185100,1889905750,29150,29150,29150,29150,0
|
|
20230712,185000,1889905750,29150,29150,29150,29150,0
|
|
20230712,184900,1889905750,29150,29150,29150,29150,0
|
|
20230712,184800,1889905750,29150,29150,29150,29150,0
|
|
20230712,184700,1889905750,29150,29150,29150,29150,0
|
|
20230712,184600,1889905750,29150,29150,29150,29150,0
|
|
20230712,184500,1889905750,29150,29150,29150,29150,0
|
|
20230712,184400,1889905750,29150,29150,29150,29150,0
|
|
20230712,184300,1889905750,29150,29150,29150,29150,0
|
|
20230712,184200,1889905750,29150,29150,29150,29150,0
|
|
20230712,184100,1889905750,29150,29150,29150,29150,0
|
|
20230712,184000,1889905750,29150,29150,29150,29150,0
|
|
20230712,183900,1889905750,29150,29150,29150,29150,0
|
|
20230712,183800,1889905750,29150,29150,29150,29150,0
|
|
20230712,183700,1889905750,29150,29150,29150,29150,0
|
|
20230712,183600,1889905750,29150,29150,29150,29150,0
|
|
20230712,183500,1889905750,29150,29150,29150,29150,0
|
|
20230712,183400,1889905750,29150,29150,29150,29150,0
|
|
20230712,183300,1889905750,29150,29150,29150,29150,0
|
|
20230712,183200,1889905750,29150,29150,29150,29150,0
|
|
20230712,183100,1889905750,29150,29150,29150,29150,0
|
|
20230712,183000,1889905750,29150,29150,29150,29150,0
|
|
20230712,182900,1889905750,29150,29150,29150,29150,0
|
|
20230712,182800,1889905750,29150,29150,29150,29150,0
|
|
20230712,182700,1889905750,29150,29150,29150,29150,0
|
|
20230712,182600,1889905750,29150,29150,29150,29150,0
|
|
20230712,182500,1889905750,29150,29150,29150,29150,0
|
|
20230712,182400,1889905750,29150,29150,29150,29150,1825
|
|
20230712,182300,1889905750,29150,29150,29150,29150,0
|
|
20230712,182200,1889905750,29150,29150,29150,29150,0
|
|
20230712,182100,1889905750,29150,29150,29150,29150,0
|
|
20230712,182000,1889905750,29150,29150,29150,29150,0
|
|
20230712,181900,1889905750,29150,29150,29150,29150,0
|
|
20230712,181800,1889905750,29150,29150,29150,29150,0
|
|
20230712,181700,1889905750,29150,29150,29150,29150,0
|
|
20230712,181600,1889905750,29150,29150,29150,29150,0
|
|
20230712,181500,1889905750,29150,29150,29150,29150,0
|
|
20230712,181400,1889905750,29150,29150,29150,29150,0
|
|
20230712,181300,1889905750,29150,29150,29150,29150,0
|
|
20230712,181200,1889905750,29150,29150,29150,29150,0
|
|
20230712,181100,1889905750,29150,29150,29150,29150,0
|
|
20230712,181000,1889905750,29150,29150,29150,29150,0
|
|
20230712,180900,1889905750,29150,29150,29150,29150,0
|
|
20230712,180800,1889905750,29150,29150,29150,29150,0
|
|
20230712,180700,1889905750,29150,29150,29150,29150,0
|
|
20230712,180600,1889905750,29150,29150,29150,29150,0
|
|
20230712,180500,1889905750,29150,29150,29150,29150,0
|
|
20230712,180400,1889905750,29150,29150,29150,29150,0
|
|
20230712,180300,1889905750,29150,29150,29150,29150,0
|
|
20230712,180200,1889905750,29150,29150,29150,29150,0
|
|
20230712,180100,1889905750,29150,29150,29150,29150,0
|
|
20230712,180000,1889905750,29150,29150,29150,29150,0
|
|
20230712,175900,1889905750,29150,29150,29150,29150,0
|
|
20230712,175800,1889905750,29150,29150,29150,29150,0
|
|
20230712,175700,1889905750,29150,29150,29150,29150,0
|
|
20230712,175600,1889905750,29150,29150,29150,29150,0
|
|
20230712,175500,1889905750,29150,29150,29150,29150,0
|
|
20230712,175400,1889905750,29150,29150,29150,29150,1825
|
|
20230712,175300,1889905750,29150,29150,29150,29150,0
|
|
20230712,175200,1889905750,29150,29150,29150,29150,0
|
|
20230712,175100,1889905750,29150,29150,29150,29150,0
|
|
20230712,175000,1889905750,29150,29150,29150,29150,0
|
|
20230712,174900,1889905750,29150,29150,29150,29150,0
|
|
20230712,174800,1889905750,29150,29150,29150,29150,0
|
|
20230712,174700,1889905750,29150,29150,29150,29150,0
|
|
20230712,174600,1889905750,29150,29150,29150,29150,0
|
|
20230712,174500,1889905750,29150,29150,29150,29150,0
|
|
20230712,174400,1889905750,29150,29150,29150,29150,0
|
|
20230712,174300,1889905750,29150,29150,29150,29150,0
|
|
20230712,174200,1889905750,29150,29150,29150,29150,0
|
|
20230712,174100,1889905750,29150,29150,29150,29150,0
|
|
20230712,174000,1889905750,29150,29150,29150,29150,0
|
|
20230712,173900,1889905750,29150,29150,29150,29150,0
|
|
20230712,173800,1889905750,29150,29150,29150,29150,0
|
|
20230712,173700,1889905750,29150,29150,29150,29150,0
|
|
20230712,173600,1889905750,29150,29150,29150,29150,0
|
|
20230712,173500,1889905750,29150,29150,29150,29150,0
|
|
20230712,173400,1889905750,29150,29150,29150,29150,0
|
|
20230712,173300,1889905750,29150,29150,29150,29150,0
|
|
20230712,173200,1889905750,29150,29150,29150,29150,0
|
|
20230712,173100,1889905750,29150,29150,29150,29150,0
|
|
20230712,173000,1889905750,29150,29150,29150,29150,0
|
|
20230712,172900,1889905750,29150,29150,29150,29150,0
|
|
20230712,172800,1889905750,29150,29150,29150,29150,0
|
|
20230712,172700,1889905750,29150,29150,29150,29150,0
|
|
20230712,172600,1889905750,29150,29150,29150,29150,0
|
|
20230712,172500,1889905750,29150,29150,29150,29150,0
|
|
20230712,172400,1889905750,29150,29150,29150,29150,1825
|
|
20230712,172300,1889905750,29150,29150,29150,29150,0
|
|
20230712,172200,1889905750,29150,29150,29150,29150,0
|
|
20230712,172100,1889905750,29150,29150,29150,29150,0
|
|
20230712,172000,1889905750,29150,29150,29150,29150,0
|
|
20230712,171900,1889905750,29150,29150,29150,29150,0
|
|
20230712,171800,1889905750,29150,29150,29150,29150,0
|
|
20230712,171700,1889905750,29150,29150,29150,29150,0
|
|
20230712,171600,1889905750,29150,29150,29150,29150,0
|
|
20230712,171500,1889905750,29150,29150,29150,29150,0
|
|
20230712,171400,1889905750,29150,29150,29150,29150,0
|
|
20230712,171300,1889905750,29150,29150,29150,29150,0
|
|
20230712,171200,1889905750,29150,29150,29150,29150,0
|
|
20230712,171100,1889905750,29150,29150,29150,29150,0
|
|
20230712,171000,1889905750,29150,29150,29150,29150,0
|
|
20230712,170900,1889905750,29150,29150,29150,29150,0
|
|
20230712,170800,1889905750,29150,29150,29150,29150,0
|
|
20230712,170700,1889905750,29150,29150,29150,29150,0
|
|
20230712,170600,1889905750,29150,29150,29150,29150,0
|
|
20230712,170500,1889905750,29150,29150,29150,29150,0
|
|
20230712,170400,1889905750,29150,29150,29150,29150,0
|
|
20230712,170300,1889905750,29150,29150,29150,29150,0
|
|
20230712,170200,1889905750,29150,29150,29150,29150,0
|
|
20230712,170100,1889905750,29150,29150,29150,29150,0
|
|
20230712,170000,1889905750,29150,29150,29150,29150,0
|
|
20230712,165900,1889905750,29150,29150,29150,29150,0
|
|
20230712,165800,1889905750,29150,29150,29150,29150,0
|
|
20230712,165700,1889905750,29150,29150,29150,29150,0
|
|
20230712,165600,1889905750,29150,29150,29150,29150,0
|
|
20230712,165500,1889905750,29150,29150,29150,29150,0
|
|
20230712,165400,1889905750,29150,29150,29150,29150,1825
|
|
20230712,165300,1889905750,29150,29150,29150,29150,0
|
|
20230712,165200,1889905750,29150,29150,29150,29150,0
|
|
20230712,165100,1889905750,29150,29150,29150,29150,0
|
|
20230712,165000,1889905750,29150,29150,29150,29150,0
|
|
20230712,164900,1889905750,29150,29150,29150,29150,0
|
|
20230712,164800,1889905750,29150,29150,29150,29150,0
|
|
20230712,164700,1889905750,29150,29150,29150,29150,0
|
|
20230712,164600,1889905750,29150,29150,29150,29150,0
|
|
20230712,164500,1889905750,29150,29150,29150,29150,0
|
|
20230712,164400,1889905750,29150,29150,29150,29150,0
|
|
20230712,164300,1889905750,29150,29150,29150,29150,0
|
|
20230712,164200,1889905750,29150,29150,29150,29150,0
|
|
20230712,164100,1889905750,29150,29150,29150,29150,0
|
|
20230712,164000,1889905750,29150,29150,29150,29150,0
|
|
20230712,163900,1889905750,29150,29150,29150,29150,0
|
|
20230712,163800,1889905750,29150,29150,29150,29150,0
|
|
20230712,163700,1889905750,29150,29150,29150,29150,0
|
|
20230712,163600,1889905750,29150,29150,29150,29150,0
|
|
20230712,163500,1889905750,29150,29150,29150,29150,0
|
|
20230712,163400,1889905750,29150,29150,29150,29150,0
|
|
20230712,163300,1889905750,29150,29150,29150,29150,0
|
|
20230712,163200,1889905750,29150,29150,29150,29150,0
|
|
20230712,163100,1889905750,29150,29150,29150,29150,0
|
|
20230712,163000,1889905750,29150,29150,29150,29150,0
|
|
20230712,162900,1889905750,29150,29150,29150,29150,0
|
|
20230712,162800,1889905750,29150,29150,29150,29150,0
|
|
20230712,162700,1889905750,29150,29150,29150,29150,0
|
|
20230712,162600,1889905750,29150,29150,29150,29150,0
|
|
20230712,162500,1889905750,29150,29150,29150,29150,0
|
|
20230712,162400,1889905750,29150,29150,29150,29150,1825
|
|
20230712,162300,1889905750,29150,29150,29150,29150,0
|
|
20230712,162200,1889905750,29150,29150,29150,29150,0
|
|
20230712,162100,1889905750,29150,29150,29150,29150,0
|
|
20230712,162000,1889905750,29150,29150,29150,29150,0
|
|
20230712,161900,1889905750,29150,29150,29150,29150,0
|
|
20230712,161800,1889905750,29150,29150,29150,29150,0
|
|
20230712,161700,1889905750,29150,29150,29150,29150,0
|
|
20230712,161600,1889905750,29150,29150,29150,29150,0
|
|
20230712,161500,1889905750,29150,29150,29150,29150,0
|
|
20230712,161400,1889905750,29150,29150,29150,29150,0
|
|
20230712,161300,1889905750,29150,29150,29150,29150,0
|
|
20230712,161200,1889905750,29150,29150,29150,29150,0
|
|
20230712,161100,1889905750,29150,29150,29150,29150,0
|
|
20230712,161000,1889905750,29150,29150,29150,29150,0
|
|
20230712,160900,1889905750,29150,29150,29150,29150,0
|
|
20230712,160800,1889905750,29150,29150,29150,29150,0
|
|
20230712,160700,1889905750,29150,29150,29150,29150,0
|
|
20230712,160600,1889905750,29150,29150,29150,29150,0
|
|
20230712,160500,1889905750,29150,29150,29150,29150,0
|
|
20230712,160400,1889905750,29150,29150,29150,29150,0
|
|
20230712,160300,1889905750,29150,29150,29150,29150,0
|
|
20230712,160200,1889905750,29150,29150,29150,29150,0
|
|
20230712,160100,1889905750,29150,29150,29150,29150,0
|
|
20230712,160000,1889905750,29150,29150,29150,29150,0
|
|
20230712,155900,1889905750,29150,29150,29150,29150,0
|
|
20230712,155800,1889905750,29150,29150,29150,29150,0
|
|
20230712,155700,1889905750,29150,29150,29150,29150,0
|
|
20230712,155600,1889905750,29150,29150,29150,29150,0
|
|
20230712,155500,1889905750,29150,29150,29150,29150,0
|
|
20230712,155400,1889905750,29150,29150,29150,29150,1825
|
|
20230712,155300,1889905750,29150,29150,29150,29150,0
|
|
20230712,155200,1889905750,29150,29150,29150,29150,0
|
|
20230712,155100,1889905750,29150,29150,29150,29150,0
|
|
20230712,155000,1889905750,29150,29150,29150,29150,0
|
|
20230712,154900,1889905750,29150,29150,29150,29150,0
|
|
20230712,154800,1889905750,29150,29150,29150,29150,0
|
|
20230712,154700,1889905750,29150,29150,29150,29150,0
|
|
20230712,154600,1889905750,29150,29150,29150,29150,0
|
|
20230712,154500,1889905750,29150,29150,29150,29150,0
|
|
20230712,154400,1889905750,29150,29150,29150,29150,0
|
|
20230712,154300,1889905750,29150,29150,29150,29150,0
|
|
20230712,154200,1889905750,29150,29150,29150,29150,0
|
|
20230712,154100,1889905750,29150,29150,29150,29150,0
|
|
20230712,154000,1889905750,29150,29150,29150,29150,0
|
|
20230712,153900,1889905750,29150,29150,29150,29150,0
|
|
20230712,153800,1889905750,29150,29150,29150,29150,0
|
|
20230712,153700,1889905750,29150,29150,29150,29150,0
|
|
20230712,153600,1889905750,29150,29150,29150,29150,0
|
|
20230712,153500,1889905750,29150,29150,29150,29150,0
|
|
20230712,153400,1889905750,29150,29150,29150,29150,0
|
|
20230712,153300,1889905750,29150,29150,29150,29150,0
|
|
20230712,153200,1889905750,29150,29150,29150,29150,0
|
|
20230712,153100,1889905750,29150,29150,29150,29150,0
|
|
20230712,153000,1889905750,29150,29150,29150,29150,1825
|
|
20230712,152900,1836707000,29150,29150,29150,29150,0
|
|
20230712,152800,1836707000,29150,29150,29150,29150,0
|
|
20230712,152700,1836707000,29150,29150,29150,29150,0
|
|
20230712,152600,1836707000,29150,29150,29150,29150,0
|
|
20230712,152500,1836707000,29150,29150,29150,29150,0
|
|
20230712,152400,1836707000,29150,29150,29150,29150,0
|
|
20230712,152300,1836707000,29150,29150,29150,29150,0
|
|
20230712,152200,1836707000,29150,29150,29150,29150,0
|
|
20230712,152100,1836707000,29150,29150,29150,29150,0
|
|
20230712,152000,1836707000,29150,29150,29150,29150,0
|
|
20230712,151900,1836707000,29150,29100,29150,29100,301
|
|
20230712,151800,1827941950,29150,29100,29150,29100,496
|
|
20230712,151700,1813497650,29150,29100,29150,29100,188
|
|
20230712,151600,1808020900,29150,29100,29150,29100,206
|
|
20230712,151500,1802019200,29100,29100,29150,29100,96
|
|
20230712,151400,1799225200,29100,29100,29150,29100,56
|
|
20230712,151300,1797594100,29100,29150,29150,29100,61
|
|
20230712,151200,1795818600,29150,29100,29150,29100,377
|
|
20230712,151100,1784837500,29100,29150,29150,29100,69
|
|
20230712,151000,1782829100,29150,29100,29150,29100,53
|
|
20230712,150900,1781286750,29150,29150,29150,29150,8
|
|
20230712,150800,1781053550,29150,29150,29150,29100,28
|
|
20230712,150700,1780238200,29150,29100,29150,29100,17
|
|
20230712,150600,1779743150,29150,29100,29150,29100,105
|
|
20230712,150500,1776687200,29100,29150,29150,29100,303
|
|
20230712,150400,1767869500,29100,29100,29100,29100,275
|
|
20230712,150300,1759867000,29100,29100,29100,29100,32
|
|
20230712,150200,1758935800,29100,29100,29100,29050,389
|
|
20230712,150100,1747634500,29100,29050,29100,29050,249
|
|
20230712,150000,1740389250,29100,29100,29100,29100,407
|
|
20230712,145900,1728545550,29050,29050,29100,29050,40
|
|
20230712,145800,1727382200,29100,29100,29100,29100,17
|
|
20230712,145700,1726887500,29100,29100,29100,29050,13
|
|
20230712,145600,1726509400,29050,29150,29150,29050,266
|
|
20230712,145500,1718768050,29100,29100,29100,29100,119
|
|
20230712,145400,1715305150,29100,29150,29150,29100,96
|
|
20230712,145300,1712509000,29150,29100,29150,29100,104
|
|
20230712,145200,1709479750,29100,29150,29150,29100,31
|
|
20230712,145100,1708577600,29100,29100,29100,29050,359
|
|
20230712,145000,1698132250,29100,29100,29100,29100,38
|
|
20230712,144900,1697026450,29050,29100,29100,29050,46
|
|
20230712,144800,1695688100,29100,29050,29100,29050,194
|
|
20230712,144700,1690048550,29050,29100,29100,29050,38
|
|
20230712,144600,1688943000,29100,29100,29100,29100,13
|
|
20230712,144500,1688564700,29100,29100,29100,29050,33
|
|
20230712,144400,1687605050,29100,29100,29100,29100,41
|
|
20230712,144300,1686411950,29100,29100,29100,29050,61
|
|
20230712,144200,1684638250,29100,29100,29100,29100,214
|
|
20230712,144100,1678410850,29050,29100,29100,29050,191
|
|
20230712,144000,1672852850,29100,29050,29100,29050,678
|
|
20230712,143900,1653123200,29100,29050,29100,29050,245
|
|
20230712,143800,1645998050,29100,29050,29100,29050,67
|
|
20230712,143700,1644048750,29050,29050,29100,29050,64
|
|
20230712,143600,1642187850,29050,29050,29050,29050,5
|
|
20230712,143500,1642042600,29100,29050,29100,29050,279
|
|
20230712,143400,1633932650,29100,29050,29100,29050,25
|
|
20230712,143300,1633206050,29050,29100,29100,29050,43
|
|
20230712,143200,1631956600,29100,29100,29100,29050,104
|
|
20230712,143100,1628930350,29050,29050,29100,29050,123
|
|
20230712,143000,1625357150,29100,29050,29100,29050,109
|
|
20230712,142900,1622185600,29100,29050,29100,29050,73
|
|
20230712,142800,1620064900,29050,29100,29100,29050,926
|
|
20230712,142700,1593164400,29100,29100,29100,29100,20
|
|
20230712,142600,1592582400,29100,29100,29100,29100,7
|
|
20230712,142500,1592378700,29100,29050,29100,29050,328
|
|
20230712,142400,1582843250,29050,29050,29050,29050,0
|
|
20230712,142300,1582843250,29050,29100,29100,29050,8
|
|
20230712,142200,1582610800,29050,29050,29050,29050,44
|
|
20230712,142100,1581332600,29050,29050,29050,29050,1
|
|
20230712,142000,1581303550,29050,29100,29100,29050,24
|
|
20230712,141900,1580605450,29100,29050,29100,29050,56
|
|
20230712,141800,1578977150,29100,29100,29100,29050,13
|
|
20230712,141700,1578599150,29100,29100,29100,29100,7
|
|
20230712,141600,1578395450,29050,29050,29100,29050,485
|
|
20230712,141500,1564293700,29050,29100,29100,29050,193
|
|
20230712,141400,1558686400,29100,29050,29100,29050,39
|
|
20230712,141300,1557553100,29050,29050,29050,29050,28
|
|
20230712,141200,1556739700,29100,29100,29100,29100,1
|
|
20230712,141100,1556710600,29050,29050,29050,29050,53
|
|
20230712,141000,1555170950,29100,29100,29100,29100,73
|
|
20230712,140900,1553046650,29100,29050,29100,29050,87
|
|
20230712,140800,1550519150,29100,29100,29100,29100,50
|
|
20230712,140700,1549064150,29100,29050,29100,29050,8
|
|
20230712,140600,1548831650,29100,29100,29100,29050,664
|
|
20230712,140500,1529541900,29100,29100,29100,29100,225
|
|
20230712,140400,1522994400,29100,29150,29150,29100,19
|
|
20230712,140300,1522441400,29100,29100,29100,29050,175
|
|
20230712,140200,1517350150,29100,29100,29100,29100,4
|
|
20230712,140100,1517233750,29100,29100,29100,29100,357
|
|
20230712,140000,1506845050,29050,29050,29100,29050,29
|
|
20230712,135900,1506002450,29100,29100,29100,29100,0
|
|
20230712,135800,1506002450,29100,29100,29100,29100,1
|
|
20230712,135700,1505973350,29100,29100,29100,29050,25
|
|
20230712,135600,1505247000,29100,29100,29100,29100,9
|
|
20230712,135500,1504985100,29100,29100,29100,29100,31
|
|
20230712,135400,1504083000,29100,29100,29100,29100,36
|
|
20230712,135300,1503035400,29050,29100,29100,29050,120
|
|
20230712,135200,1499544300,29100,29100,29100,29100,5
|
|
20230712,135100,1499398800,29100,29100,29100,29100,11
|
|
20230712,135000,1499078700,29100,29100,29100,29050,163
|
|
20230712,134900,1494340400,29100,29100,29100,29100,0
|
|
20230712,134800,1494340400,29100,29100,29100,29100,2
|
|
20230712,134700,1494282200,29100,29100,29100,29100,11
|
|
20230712,134600,1493962100,29100,29100,29100,29100,138
|
|
20230712,134500,1489946300,29100,29100,29100,29100,242
|
|
20230712,134400,1482904100,29100,29100,29100,29100,177
|
|
20230712,134300,1477753400,29100,29100,29100,29050,22
|
|
20230712,134200,1477113450,29100,29100,29150,29100,101
|
|
20230712,134100,1474174300,29100,29100,29100,29100,200
|
|
20230712,134000,1468354300,29100,29050,29100,29050,491
|
|
20230712,133900,1454082250,29050,29050,29050,29050,19
|
|
20230712,133800,1453530300,29050,29100,29100,29050,8
|
|
20230712,133700,1453297750,29100,29100,29100,29100,91
|
|
20230712,133600,1450649650,29100,29100,29100,29100,482
|
|
20230712,133500,1436623450,29150,29150,29150,29150,0
|
|
20230712,133400,1436623450,29150,29150,29150,29150,8
|
|
20230712,133300,1436390250,29100,29100,29100,29100,14
|
|
20230712,133200,1435982850,29100,29100,29100,29100,4
|
|
20230712,133100,1435866450,29100,29100,29100,29100,0
|
|
20230712,133000,1435866450,29100,29100,29100,29100,71
|
|
20230712,132900,1433800350,29100,29100,29100,29100,7
|
|
20230712,132800,1433596650,29100,29100,29100,29100,127
|
|
20230712,132700,1429900950,29100,29100,29100,29100,268
|
|
20230712,132600,1422102150,29100,29100,29100,29100,16
|
|
20230712,132500,1421636550,29050,29100,29100,29050,28
|
|
20230712,132400,1420823000,29100,29100,29100,29100,362
|
|
20230712,132300,1410288800,29100,29100,29100,29100,50
|
|
20230712,132200,1408833800,29100,29100,29100,29100,405
|
|
20230712,132100,1397048300,29100,29100,29100,29100,3
|
|
20230712,132000,1396961000,29100,29100,29100,29100,8
|
|
20230712,131900,1396728200,29050,29050,29050,29050,11
|
|
20230712,131800,1396408650,29050,29100,29100,29050,46
|
|
20230712,131700,1395071350,29100,29100,29100,29100,70
|
|
20230712,131600,1393034350,29050,29050,29050,29050,5
|
|
20230712,131500,1392889100,29100,29100,29100,29050,92
|
|
20230712,131400,1390213650,29050,29100,29100,29050,92
|
|
20230712,131300,1387539050,29100,29100,29100,29100,21
|
|
20230712,131200,1386927950,29100,29050,29100,29050,55
|
|
20230712,131100,1385327600,29100,29100,29100,29100,16
|
|
20230712,131000,1384862000,29050,29100,29100,29050,265
|
|
20230712,130900,1377151950,29050,29050,29100,29050,287
|
|
20230712,130800,1368814550,29050,29100,29100,29050,39
|
|
20230712,130700,1367679850,29100,29050,29100,29050,169
|
|
20230712,130600,1362762200,29050,29050,29050,29050,3
|
|
20230712,130500,1362675050,29100,29050,29100,29050,123
|
|
20230712,130400,1359095900,29100,29100,29100,29050,352
|
|
20230712,130300,1348853600,29100,29100,29100,29050,178
|
|
20230712,130200,1343676450,29100,29100,29100,29100,9
|
|
20230712,130100,1343414550,29100,29150,29150,29050,1091
|
|
20230712,130000,1311668500,29100,29150,29150,29100,25
|
|
20230712,125900,1310940850,29100,29100,29150,29100,283
|
|
20230712,125800,1302704750,29100,29100,29150,29100,141
|
|
20230712,125700,1298600650,29100,29100,29100,29100,10
|
|
20230712,125600,1298309650,29100,29150,29150,29100,17
|
|
20230712,125500,1297814700,29150,29150,29150,29100,115
|
|
20230712,125400,1294462850,29150,29100,29150,29100,24
|
|
20230712,125300,1293764250,29100,29100,29100,29100,13
|
|
20230712,125200,1293385950,29100,29100,29100,29100,41
|
|
20230712,125100,1292192850,29150,29100,29150,29100,4
|
|
20230712,125000,1292076400,29100,29100,29100,29100,14
|
|
20230712,124900,1291669000,29100,29100,29100,29100,28
|
|
20230712,124800,1290854200,29100,29100,29100,29100,19
|
|
20230712,124700,1290301300,29100,29150,29150,29100,13
|
|
20230712,124600,1289922500,29150,29100,29150,29100,24
|
|
20230712,124500,1289223100,29150,29150,29150,29150,24
|
|
20230712,124400,1288523500,29150,29100,29150,29100,66
|
|
20230712,124300,1286602850,29150,29150,29150,29150,11
|
|
20230712,124200,1286282200,29100,29100,29100,29100,3
|
|
20230712,124100,1286194900,29150,29150,29150,29150,2
|
|
20230712,124000,1286136600,29150,29100,29150,29100,119
|
|
20230712,123900,1282668550,29150,29150,29150,29150,4
|
|
20230712,123800,1282551950,29150,29150,29150,29100,37
|
|
20230712,123700,1281473550,29150,29150,29150,29100,204
|
|
20230712,123600,1275536950,29100,29100,29100,29100,3
|
|
20230712,123500,1275449650,29100,29100,29100,29100,55
|
|
20230712,123400,1273849150,29100,29150,29150,29100,38
|
|
20230712,123300,1272742400,29100,29100,29100,29100,7
|
|
20230712,123200,1272538700,29100,29150,29150,29100,5
|
|
20230712,123100,1272393100,29150,29150,29150,29150,45
|
|
20230712,123000,1271081350,29100,29100,29100,29100,3
|
|
20230712,122900,1270994050,29100,29100,29100,29100,0
|
|
20230712,122800,1270994050,29100,29150,29150,29100,9
|
|
20230712,122700,1270731850,29150,29100,29150,29100,12
|
|
20230712,122600,1270382200,29100,29100,29100,29100,100
|
|
20230712,122500,1267472200,29150,29150,29150,29100,101
|
|
20230712,122400,1264528200,29100,29150,29150,29100,25
|
|
20230712,122300,1263800650,29100,29100,29100,29100,14
|
|
20230712,122200,1263393250,29150,29150,29150,29150,4
|
|
20230712,122100,1263276650,29150,29100,29150,29100,27
|
|
20230712,122000,1262490400,29150,29150,29150,29150,1
|
|
20230712,121900,1262461250,29100,29100,29100,29100,73
|
|
20230712,121800,1260336950,29100,29100,29100,29100,0
|
|
20230712,121700,1260336950,29100,29100,29150,29100,243
|
|
20230712,121600,1253254050,29150,29150,29150,29150,5
|
|
20230712,121500,1253108300,29100,29100,29100,29100,14
|
|
20230712,121400,1252700900,29100,29100,29100,29100,71
|
|
20230712,121300,1250634800,29150,29150,29150,29150,0
|
|
20230712,121200,1250634800,29150,29100,29150,29050,480
|
|
20230712,121100,1236684300,29050,29100,29100,29050,27
|
|
20230712,121000,1235898800,29100,29100,29100,29100,1116
|
|
20230712,120900,1203423200,29050,29050,29050,29050,3
|
|
20230712,120800,1203336050,29050,29050,29100,29050,10
|
|
20230712,120700,1203045250,29100,29100,29100,29100,18
|
|
20230712,120600,1202521450,29050,29050,29050,29050,13
|
|
20230712,120500,1202143800,29100,29050,29100,29050,13
|
|
20230712,120400,1201766000,29100,29050,29100,29050,159
|
|
20230712,120300,1197144450,29050,29050,29050,29050,1
|
|
20230712,120200,1197115400,29100,29100,29100,29050,368
|
|
20230712,120100,1186423250,29100,29100,29100,29100,2
|
|
20230712,120000,1186365050,29050,29050,29050,29050,104
|
|
20230712,115900,1183343850,29050,29050,29100,29050,139
|
|
20230712,115800,1179302400,29100,29100,29100,29050,28
|
|
20230712,115700,1178488100,29100,29100,29100,29100,78
|
|
20230712,115600,1176218300,29100,29100,29100,29050,127
|
|
20230712,115500,1172523350,29100,29100,29100,29050,111
|
|
20230712,115400,1169298250,29100,29100,29100,29100,10
|
|
20230712,115300,1169007250,29100,29100,29100,29100,15
|
|
20230712,115200,1168570750,29050,29050,29100,29050,38
|
|
20230712,115100,1167466750,29050,29100,29100,29050,60
|
|
20230712,115000,1165722150,29100,29100,29100,29100,20
|
|
20230712,114900,1165140150,29100,29100,29100,29100,1
|
|
20230712,114800,1165111050,29100,29100,29100,29100,100
|
|
20230712,114700,1162201050,29050,29050,29050,29050,131
|
|
20230712,114600,1158395500,29100,29050,29100,29050,34
|
|
20230712,114500,1157407250,29100,29100,29100,29100,30
|
|
20230712,114400,1156534250,29050,29050,29050,29050,964
|
|
20230712,114300,1128530050,29050,29100,29100,29050,23
|
|
20230712,114200,1127861350,29050,29050,29050,29050,0
|
|
20230712,114100,1127861350,29050,29050,29050,29050,30
|
|
20230712,114000,1126989850,29050,29050,29050,29050,10
|
|
20230712,113900,1126699350,29050,29050,29050,29050,824
|
|
20230712,113800,1102762150,29050,29100,29100,29050,1277
|
|
20230712,113700,1065603450,29100,29100,29150,29100,345
|
|
20230712,113600,1055563450,29100,29100,29100,29100,0
|
|
20230712,113500,1055563450,29100,29100,29100,29100,0
|
|
20230712,113400,1055563450,29100,29150,29150,29100,95
|
|
20230712,113300,1052798200,29150,29100,29150,29100,291
|
|
20230712,113200,1044330050,29100,29150,29150,29100,909
|
|
20230712,113100,1017833350,29200,29200,29200,29200,36
|
|
20230712,113000,1016782150,29200,29200,29200,29200,20
|
|
20230712,112900,1016198150,29150,29150,29150,29150,199
|
|
20230712,112800,1010397300,29150,29150,29150,29150,100
|
|
20230712,112700,1007482300,29200,29200,29200,29150,32
|
|
20230712,112600,1006548450,29200,29150,29200,29150,122
|
|
20230712,112500,1002991050,29200,29200,29200,29200,1
|
|
20230712,112400,1002961850,29200,29200,29200,29150,19
|
|
20230712,112300,1002407550,29200,29200,29200,29150,101
|
|
20230712,112200,999460100,29200,29200,29250,29200,58
|
|
20230712,112100,997766400,29200,29200,29200,29200,34
|
|
20230712,112000,996773600,29200,29200,29200,29150,402
|
|
20230712,111900,985042700,29150,29150,29150,29150,0
|
|
20230712,111800,985042700,29150,29150,29150,29150,0
|
|
20230712,111700,985042700,29150,29200,29200,29150,269
|
|
20230712,111600,977188650,29200,29200,29200,29200,7
|
|
20230712,111500,976984250,29200,29150,29200,29150,104
|
|
20230712,111400,973952450,29150,29150,29150,29150,0
|
|
20230712,111300,973952450,29150,29200,29200,29150,57
|
|
20230712,111200,972290850,29200,29200,29200,29150,54
|
|
20230712,111100,970715450,29200,29200,29200,29200,39
|
|
20230712,111000,969576650,29150,29200,29200,29150,275
|
|
20230712,110900,961548250,29200,29150,29200,29150,17
|
|
20230712,110800,961052600,29150,29150,29150,29150,0
|
|
20230712,110700,961052600,29150,29150,29150,29150,4
|
|
20230712,110600,960936000,29150,29150,29150,29100,515
|
|
20230712,110500,945924750,29150,29100,29150,29100,20
|
|
20230712,110400,945342700,29100,29150,29150,29100,21
|
|
20230712,110300,944731350,29150,29100,29150,29100,475
|
|
20230712,110200,930908800,29100,29100,29100,29100,5
|
|
20230712,110100,930763300,29150,29150,29150,29100,64
|
|
20230712,110000,928897900,29150,29150,29150,29150,4
|
|
20230712,105900,928781300,29150,29100,29150,29100,19
|
|
20230712,105800,928228150,29150,29150,29150,29150,1
|
|
20230712,105700,928199000,29100,29100,29100,29100,22
|
|
20230712,105600,927558800,29100,29150,29150,29100,86
|
|
20230712,105500,925056150,29100,29100,29100,29100,8
|
|
20230712,105400,924823350,29100,29150,29150,29050,480
|
|
20230712,105300,910870000,29100,29100,29150,29050,132
|
|
20230712,105200,907029900,29100,29050,29100,29050,57
|
|
20230712,105100,905371400,29100,29100,29100,29100,1443
|
|
20230712,105000,863380100,29100,29150,29150,29100,254
|
|
20230712,104900,855988450,29150,29150,29150,29150,13
|
|
20230712,104800,855609500,29150,29150,29150,29150,185
|
|
20230712,104700,850216750,29200,29200,29200,29200,6
|
|
20230712,104600,850041550,29150,29150,29150,29150,16
|
|
20230712,104500,849575150,29150,29150,29150,29150,265
|
|
20230712,104400,841850400,29150,29150,29150,29100,176
|
|
20230712,104300,836720250,29150,29150,29150,29150,140
|
|
20230712,104200,832639250,29150,29100,29150,29100,37
|
|
20230712,104100,831561400,29100,29100,29100,29100,354
|
|
20230712,104000,821260000,29100,29100,29100,29050,221
|
|
20230712,103900,814829350,29100,29100,29100,29100,5
|
|
20230712,103800,814683850,29050,29100,29100,29050,63
|
|
20230712,103700,812850750,29050,29050,29100,29050,80
|
|
20230712,103600,810524650,29100,29100,29100,29050,30
|
|
20230712,103500,809651800,29050,29050,29100,29050,608
|
|
20230712,103400,791984100,29050,29100,29100,29050,20
|
|
20230712,103300,791402850,29100,29050,29100,29050,108
|
|
20230712,103200,788265400,29100,29100,29100,29100,2
|
|
20230712,103100,788207200,29100,29050,29100,29050,68
|
|
20230712,103000,786228800,29100,29100,29100,29050,54
|
|
20230712,102900,784658650,29100,29100,29100,29050,25
|
|
20230712,102800,783931550,29100,29150,29150,29100,959
|
|
20230712,102700,756024600,29150,29100,29150,29100,9
|
|
20230712,102600,755762650,29150,29100,29150,29100,134
|
|
20230712,102500,751863050,29100,29150,29150,29100,305
|
|
20230712,102400,742972450,29100,29100,29150,29100,25
|
|
20230712,102300,742244550,29100,29150,29150,29100,1532
|
|
20230712,102200,697663250,29150,29150,29150,29100,8
|
|
20230712,102100,697430150,29100,29100,29150,29100,249
|
|
20230712,102000,690183450,29100,29100,29100,29100,68
|
|
20230712,101900,688204650,29100,29100,29150,29100,311
|
|
20230712,101800,679154350,29150,29100,29150,29100,1156
|
|
20230712,101700,645464700,29100,29100,29150,29100,43
|
|
20230712,101600,644212450,29100,29150,29150,29100,169
|
|
20230712,101500,639294150,29100,29150,29150,29100,436
|
|
20230712,101400,626600250,29150,29100,29150,29100,25
|
|
20230712,101300,625872700,29100,29150,29150,29100,76
|
|
20230712,101200,623661000,29150,29100,29150,29100,657
|
|
20230712,101100,604542200,29100,29100,29150,29100,173
|
|
20230712,101000,599507200,29100,29150,29150,29100,947
|
|
20230712,100900,571943500,29150,29100,29150,29100,910
|
|
20230712,100800,545461800,29100,29150,29150,29100,25
|
|
20230712,100700,544734250,29100,29150,29150,29100,62
|
|
20230712,100600,542927300,29100,29150,29150,29100,207
|
|
20230712,100500,536899800,29150,29150,29150,29150,26
|
|
20230712,100400,536141900,29150,29150,29150,29150,56
|
|
20230712,100300,534509500,29150,29150,29150,29100,263
|
|
20230712,100200,526854050,29150,29150,29150,29150,164
|
|
20230712,100100,522073450,29150,29200,29200,29150,595
|
|
20230712,100000,504726900,29150,29200,29200,29150,224
|
|
20230712,095900,498191400,29150,29200,29200,29150,83
|
|
20230712,095800,495768350,29150,29200,29200,29150,11
|
|
20230712,095700,495447350,29200,29150,29200,29150,7
|
|
20230712,095600,495243200,29200,29200,29200,29200,144
|
|
20230712,095500,491038400,29200,29200,29200,29150,1157
|
|
20230712,095400,457311250,29200,29250,29250,29200,2012
|
|
20230712,095300,398560800,29250,29250,29250,29200,11
|
|
20230712,095200,398239250,29250,29250,29250,29200,297
|
|
20230712,095100,389566300,29250,29250,29250,29200,21
|
|
20230712,095000,388952100,29250,29250,29250,29200,24
|
|
20230712,094900,388250150,29200,29250,29250,29200,218
|
|
20230712,094800,381874500,29200,29200,29250,29200,86
|
|
20230712,094700,379363050,29200,29250,29250,29200,61
|
|
20230712,094600,377579000,29250,29200,29250,29200,15
|
|
20230712,094500,377140450,29250,29250,29250,29200,165
|
|
20230712,094400,372322050,29200,29250,29250,29200,168
|
|
20230712,094300,367416350,29250,29250,29250,29250,107
|
|
20230712,094200,364286600,29250,29200,29250,29200,426
|
|
20230712,094100,351847150,29250,29250,29250,29250,52
|
|
20230712,094000,350326150,29200,29250,29250,29200,113
|
|
20230712,093900,347025950,29250,29200,29250,29200,102
|
|
20230712,093800,344046750,29200,29200,29250,29200,309
|
|
20230712,093700,335023200,29200,29250,29250,29200,201
|
|
20230712,093600,329152200,29250,29250,29250,29250,39
|
|
20230712,093500,328011450,29250,29250,29250,29200,139
|
|
20230712,093400,323948200,29300,29300,29300,29300,4
|
|
20230712,093300,323831000,29300,29250,29300,29200,547
|
|
20230712,093200,307848200,29250,29250,29300,29250,254
|
|
20230712,093100,300418600,29300,29300,29300,29300,270
|
|
20230712,093000,292507600,29250,29250,29250,29250,149
|
|
20230712,092900,288149350,29200,29250,29250,29200,155
|
|
20230712,092800,283615850,29250,29200,29250,29200,153
|
|
20230712,092700,279141550,29250,29250,29250,29250,752
|
|
20230712,092600,257145550,29250,29300,29300,29250,596
|
|
20230712,092500,239711500,29300,29300,29300,29250,380
|
|
20230712,092400,228593500,29250,29250,29300,29250,106
|
|
20230712,092300,225492750,29250,29300,29300,29250,1183
|
|
20230712,092200,190840850,29300,29350,29350,29300,31
|
|
20230712,092100,189932350,29350,29350,29350,29300,15
|
|
20230712,092000,189492700,29300,29300,29300,29300,96
|
|
20230712,091900,186679900,29300,29300,29300,29300,293
|
|
20230712,091800,178095000,29350,29350,29350,29350,261
|
|
20230712,091700,170434650,29350,29350,29400,29350,104
|
|
20230712,091600,167382200,29350,29400,29400,29350,398
|
|
20230712,091500,155700300,29400,29400,29400,29350,342
|
|
20230712,091400,145662450,29400,29450,29450,29400,181
|
|
20230712,091300,140335000,29450,29400,29450,29350,97
|
|
20230712,091200,137482500,29400,29350,29400,29350,250
|
|
20230712,091100,130137500,29350,29350,29400,29350,193
|
|
20230712,091000,124472850,29400,29400,29400,29350,14
|
|
20230712,090900,124061500,29400,29350,29400,29350,336
|
|
20230712,090800,114188700,29300,29350,29350,29300,156
|
|
20230712,090700,109613400,29300,29300,29300,29250,464
|
|
20230712,090600,96019650,29300,29300,29300,29250,749
|
|
20230712,090500,74093950,29300,29350,29350,29300,232
|
|
20230712,090400,67285400,29350,29350,29350,29350,338
|
|
20230712,090300,57365100,29350,29350,29400,29350,290
|
|
20230712,090200,48848350,29400,29400,29400,29350,890
|
|
20230712,090100,22713850,29400,29400,29400,29400,263
|
|
20230712,090000,14981650,29400,29500,29500,29400,508
|