660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195700,1540697600,33350,33350,33350,33350,849
|
|
20230711,195600,1540697600,33350,33350,33350,33350,0
|
|
20230711,195500,1540697600,33350,33350,33350,33350,0
|
|
20230711,195400,1540697600,33350,33350,33350,33350,0
|
|
20230711,195300,1540697600,33350,33350,33350,33350,0
|
|
20230711,195200,1540697600,33350,33350,33350,33350,0
|
|
20230711,195100,1540697600,33350,33350,33350,33350,0
|
|
20230711,195000,1540697600,33350,33350,33350,33350,0
|
|
20230711,194900,1540697600,33350,33350,33350,33350,0
|
|
20230711,194800,1540697600,33350,33350,33350,33350,0
|
|
20230711,194700,1540697600,33350,33350,33350,33350,0
|
|
20230711,194600,1540697600,33350,33350,33350,33350,0
|
|
20230711,194500,1540697600,33350,33350,33350,33350,0
|
|
20230711,194400,1540697600,33350,33350,33350,33350,0
|
|
20230711,194300,1540697600,33350,33350,33350,33350,0
|
|
20230711,194200,1540697600,33350,33350,33350,33350,0
|
|
20230711,194100,1540697600,33350,33350,33350,33350,0
|
|
20230711,194000,1540697600,33350,33350,33350,33350,0
|
|
20230711,193900,1540697600,33350,33350,33350,33350,0
|
|
20230711,193800,1540697600,33350,33350,33350,33350,0
|
|
20230711,193700,1540697600,33350,33350,33350,33350,0
|
|
20230711,193600,1540697600,33350,33350,33350,33350,0
|
|
20230711,193500,1540697600,33350,33350,33350,33350,0
|
|
20230711,193400,1540697600,33350,33350,33350,33350,0
|
|
20230711,193300,1540697600,33350,33350,33350,33350,0
|
|
20230711,193200,1540697600,33350,33350,33350,33350,0
|
|
20230711,193100,1540697600,33350,33350,33350,33350,0
|
|
20230711,193000,1540697600,33350,33350,33350,33350,0
|
|
20230711,192900,1540697600,33350,33350,33350,33350,0
|
|
20230711,192800,1540697600,33350,33350,33350,33350,0
|
|
20230711,192700,1540697600,33350,33350,33350,33350,849
|
|
20230711,192600,1540697600,33350,33350,33350,33350,0
|
|
20230711,192500,1540697600,33350,33350,33350,33350,0
|
|
20230711,192400,1540697600,33350,33350,33350,33350,0
|
|
20230711,192300,1540697600,33350,33350,33350,33350,0
|
|
20230711,192200,1540697600,33350,33350,33350,33350,0
|
|
20230711,192100,1540697600,33350,33350,33350,33350,0
|
|
20230711,192000,1540697600,33350,33350,33350,33350,0
|
|
20230711,191900,1540697600,33350,33350,33350,33350,0
|
|
20230711,191800,1540697600,33350,33350,33350,33350,0
|
|
20230711,191700,1540697600,33350,33350,33350,33350,0
|
|
20230711,191600,1540697600,33350,33350,33350,33350,0
|
|
20230711,191500,1540697600,33350,33350,33350,33350,0
|
|
20230711,191400,1540697600,33350,33350,33350,33350,0
|
|
20230711,191300,1540697600,33350,33350,33350,33350,0
|
|
20230711,191200,1540697600,33350,33350,33350,33350,0
|
|
20230711,191100,1540697600,33350,33350,33350,33350,0
|
|
20230711,191000,1540697600,33350,33350,33350,33350,0
|
|
20230711,190900,1540697600,33350,33350,33350,33350,0
|
|
20230711,190800,1540697600,33350,33350,33350,33350,0
|
|
20230711,190700,1540697600,33350,33350,33350,33350,0
|
|
20230711,190600,1540697600,33350,33350,33350,33350,0
|
|
20230711,190500,1540697600,33350,33350,33350,33350,0
|
|
20230711,190400,1540697600,33350,33350,33350,33350,0
|
|
20230711,190300,1540697600,33350,33350,33350,33350,0
|
|
20230711,190200,1540697600,33350,33350,33350,33350,0
|
|
20230711,190100,1540697600,33350,33350,33350,33350,0
|
|
20230711,190000,1540697600,33350,33350,33350,33350,0
|
|
20230711,185900,1540697600,33350,33350,33350,33350,0
|
|
20230711,185800,1540697600,33350,33350,33350,33350,0
|
|
20230711,185700,1540697600,33350,33350,33350,33350,849
|
|
20230711,185600,1540697600,33350,33350,33350,33350,0
|
|
20230711,185500,1540697600,33350,33350,33350,33350,0
|
|
20230711,185400,1540697600,33350,33350,33350,33350,0
|
|
20230711,185300,1540697600,33350,33350,33350,33350,0
|
|
20230711,185200,1540697600,33350,33350,33350,33350,0
|
|
20230711,185100,1540697600,33350,33350,33350,33350,0
|
|
20230711,185000,1540697600,33350,33350,33350,33350,0
|
|
20230711,184900,1540697600,33350,33350,33350,33350,0
|
|
20230711,184800,1540697600,33350,33350,33350,33350,0
|
|
20230711,184700,1540697600,33350,33350,33350,33350,0
|
|
20230711,184600,1540697600,33350,33350,33350,33350,0
|
|
20230711,184500,1540697600,33350,33350,33350,33350,0
|
|
20230711,184400,1540697600,33350,33350,33350,33350,0
|
|
20230711,184300,1540697600,33350,33350,33350,33350,0
|
|
20230711,184200,1540697600,33350,33350,33350,33350,0
|
|
20230711,184100,1540697600,33350,33350,33350,33350,0
|
|
20230711,184000,1540697600,33350,33350,33350,33350,0
|
|
20230711,183900,1540697600,33350,33350,33350,33350,0
|
|
20230711,183800,1540697600,33350,33350,33350,33350,0
|
|
20230711,183700,1540697600,33350,33350,33350,33350,0
|
|
20230711,183600,1540697600,33350,33350,33350,33350,0
|
|
20230711,183500,1540697600,33350,33350,33350,33350,0
|
|
20230711,183400,1540697600,33350,33350,33350,33350,0
|
|
20230711,183300,1540697600,33350,33350,33350,33350,0
|
|
20230711,183200,1540697600,33350,33350,33350,33350,0
|
|
20230711,183100,1540697600,33350,33350,33350,33350,0
|
|
20230711,183000,1540697600,33350,33350,33350,33350,0
|
|
20230711,182900,1540697600,33350,33350,33350,33350,0
|
|
20230711,182800,1540697600,33350,33350,33350,33350,0
|
|
20230711,182700,1540697600,33350,33350,33350,33350,849
|
|
20230711,182600,1540697600,33350,33350,33350,33350,0
|
|
20230711,182500,1540697600,33350,33350,33350,33350,0
|
|
20230711,182400,1540697600,33350,33350,33350,33350,0
|
|
20230711,182300,1540697600,33350,33350,33350,33350,0
|
|
20230711,182200,1540697600,33350,33350,33350,33350,0
|
|
20230711,182100,1540697600,33350,33350,33350,33350,0
|
|
20230711,182000,1540697600,33350,33350,33350,33350,0
|
|
20230711,181900,1540697600,33350,33350,33350,33350,0
|
|
20230711,181800,1540697600,33350,33350,33350,33350,0
|
|
20230711,181700,1540697600,33350,33350,33350,33350,0
|
|
20230711,181600,1540697600,33350,33350,33350,33350,0
|
|
20230711,181500,1540697600,33350,33350,33350,33350,0
|
|
20230711,181400,1540697600,33350,33350,33350,33350,0
|
|
20230711,181300,1540697600,33350,33350,33350,33350,0
|
|
20230711,181200,1540697600,33350,33350,33350,33350,0
|
|
20230711,181100,1540697600,33350,33350,33350,33350,0
|
|
20230711,181000,1540697600,33350,33350,33350,33350,0
|
|
20230711,180900,1540697600,33350,33350,33350,33350,0
|
|
20230711,180800,1540697600,33350,33350,33350,33350,0
|
|
20230711,180700,1540697600,33350,33350,33350,33350,0
|
|
20230711,180600,1540697600,33350,33350,33350,33350,0
|
|
20230711,180500,1540697600,33350,33350,33350,33350,0
|
|
20230711,180400,1540697600,33350,33350,33350,33350,0
|
|
20230711,180300,1540697600,33350,33350,33350,33350,0
|
|
20230711,180200,1540697600,33350,33350,33350,33350,0
|
|
20230711,180100,1540697600,33350,33350,33350,33350,0
|
|
20230711,180000,1540697600,33350,33350,33350,33350,0
|
|
20230711,175900,1540697600,33350,33350,33350,33350,0
|
|
20230711,175800,1540697600,33350,33350,33350,33350,0
|
|
20230711,175700,1540697600,33350,33350,33350,33350,849
|
|
20230711,175600,1540697600,33350,33350,33350,33350,0
|
|
20230711,175500,1540697600,33350,33350,33350,33350,0
|
|
20230711,175400,1540697600,33350,33350,33350,33350,0
|
|
20230711,175300,1540697600,33350,33350,33350,33350,0
|
|
20230711,175200,1540697600,33350,33350,33350,33350,0
|
|
20230711,175100,1540697600,33350,33350,33350,33350,0
|
|
20230711,175000,1540697600,33350,33350,33350,33350,0
|
|
20230711,174900,1540697600,33350,33350,33350,33350,0
|
|
20230711,174800,1540697600,33350,33350,33350,33350,0
|
|
20230711,174700,1540697600,33350,33350,33350,33350,0
|
|
20230711,174600,1540697600,33350,33350,33350,33350,0
|
|
20230711,174500,1540697600,33350,33350,33350,33350,0
|
|
20230711,174400,1540697600,33350,33350,33350,33350,0
|
|
20230711,174300,1540697600,33350,33350,33350,33350,0
|
|
20230711,174200,1540697600,33350,33350,33350,33350,0
|
|
20230711,174100,1540697600,33350,33350,33350,33350,0
|
|
20230711,174000,1540697600,33350,33350,33350,33350,0
|
|
20230711,173900,1540697600,33350,33350,33350,33350,0
|
|
20230711,173800,1540697600,33350,33350,33350,33350,0
|
|
20230711,173700,1540697600,33350,33350,33350,33350,0
|
|
20230711,173600,1540697600,33350,33350,33350,33350,0
|
|
20230711,173500,1540697600,33350,33350,33350,33350,0
|
|
20230711,173400,1540697600,33350,33350,33350,33350,0
|
|
20230711,173300,1540697600,33350,33350,33350,33350,0
|
|
20230711,173200,1540697600,33350,33350,33350,33350,0
|
|
20230711,173100,1540697600,33350,33350,33350,33350,0
|
|
20230711,173000,1540697600,33350,33350,33350,33350,0
|
|
20230711,172900,1540697600,33350,33350,33350,33350,0
|
|
20230711,172800,1540697600,33350,33350,33350,33350,0
|
|
20230711,172700,1540697600,33350,33350,33350,33350,849
|
|
20230711,172600,1540697600,33350,33350,33350,33350,0
|
|
20230711,172500,1540697600,33350,33350,33350,33350,0
|
|
20230711,172400,1540697600,33350,33350,33350,33350,0
|
|
20230711,172300,1540697600,33350,33350,33350,33350,0
|
|
20230711,172200,1540697600,33350,33350,33350,33350,0
|
|
20230711,172100,1540697600,33350,33350,33350,33350,0
|
|
20230711,172000,1540697600,33350,33350,33350,33350,0
|
|
20230711,171900,1540697600,33350,33350,33350,33350,0
|
|
20230711,171800,1540697600,33350,33350,33350,33350,0
|
|
20230711,171700,1540697600,33350,33350,33350,33350,0
|
|
20230711,171600,1540697600,33350,33350,33350,33350,0
|
|
20230711,171500,1540697600,33350,33350,33350,33350,0
|
|
20230711,171400,1540697600,33350,33350,33350,33350,0
|
|
20230711,171300,1540697600,33350,33350,33350,33350,0
|
|
20230711,171200,1540697600,33350,33350,33350,33350,0
|
|
20230711,171100,1540697600,33350,33350,33350,33350,0
|
|
20230711,171000,1540697600,33350,33350,33350,33350,0
|
|
20230711,170900,1540697600,33350,33350,33350,33350,0
|
|
20230711,170800,1540697600,33350,33350,33350,33350,0
|
|
20230711,170700,1540697600,33350,33350,33350,33350,0
|
|
20230711,170600,1540697600,33350,33350,33350,33350,0
|
|
20230711,170500,1540697600,33350,33350,33350,33350,0
|
|
20230711,170400,1540697600,33350,33350,33350,33350,0
|
|
20230711,170300,1540697600,33350,33350,33350,33350,0
|
|
20230711,170200,1540697600,33350,33350,33350,33350,0
|
|
20230711,170100,1540697600,33350,33350,33350,33350,0
|
|
20230711,170000,1540697600,33350,33350,33350,33350,0
|
|
20230711,165900,1540697600,33350,33350,33350,33350,0
|
|
20230711,165800,1540697600,33350,33350,33350,33350,0
|
|
20230711,165700,1540697600,33350,33350,33350,33350,849
|
|
20230711,165600,1540697600,33350,33350,33350,33350,0
|
|
20230711,165500,1540697600,33350,33350,33350,33350,0
|
|
20230711,165400,1540697600,33350,33350,33350,33350,0
|
|
20230711,165300,1540697600,33350,33350,33350,33350,0
|
|
20230711,165200,1540697600,33350,33350,33350,33350,0
|
|
20230711,165100,1540697600,33350,33350,33350,33350,0
|
|
20230711,165000,1540697600,33350,33350,33350,33350,0
|
|
20230711,164900,1540697600,33350,33350,33350,33350,0
|
|
20230711,164800,1540697600,33350,33350,33350,33350,0
|
|
20230711,164700,1540697600,33350,33350,33350,33350,0
|
|
20230711,164600,1540697600,33350,33350,33350,33350,0
|
|
20230711,164500,1540697600,33350,33350,33350,33350,0
|
|
20230711,164400,1540697600,33350,33350,33350,33350,0
|
|
20230711,164300,1540697600,33350,33350,33350,33350,0
|
|
20230711,164200,1540697600,33350,33350,33350,33350,0
|
|
20230711,164100,1540697600,33350,33350,33350,33350,0
|
|
20230711,164000,1540697600,33350,33350,33350,33350,0
|
|
20230711,163900,1540697600,33350,33350,33350,33350,0
|
|
20230711,163800,1540697600,33350,33350,33350,33350,0
|
|
20230711,163700,1540697600,33350,33350,33350,33350,0
|
|
20230711,163600,1540697600,33350,33350,33350,33350,0
|
|
20230711,163500,1540697600,33350,33350,33350,33350,0
|
|
20230711,163400,1540697600,33350,33350,33350,33350,0
|
|
20230711,163300,1540697600,33350,33350,33350,33350,0
|
|
20230711,163200,1540697600,33350,33350,33350,33350,0
|
|
20230711,163100,1540697600,33350,33350,33350,33350,0
|
|
20230711,163000,1540697600,33350,33350,33350,33350,0
|
|
20230711,162900,1540697600,33350,33350,33350,33350,0
|
|
20230711,162800,1540697600,33350,33350,33350,33350,0
|
|
20230711,162700,1540697600,33350,33350,33350,33350,849
|
|
20230711,162600,1540697600,33350,33350,33350,33350,0
|
|
20230711,162500,1540697600,33350,33350,33350,33350,0
|
|
20230711,162400,1540697600,33350,33350,33350,33350,0
|
|
20230711,162300,1540697600,33350,33350,33350,33350,0
|
|
20230711,162200,1540697600,33350,33350,33350,33350,0
|
|
20230711,162100,1540697600,33350,33350,33350,33350,0
|
|
20230711,162000,1540697600,33350,33350,33350,33350,0
|
|
20230711,161900,1540697600,33350,33350,33350,33350,0
|
|
20230711,161800,1540697600,33350,33350,33350,33350,0
|
|
20230711,161700,1540697600,33350,33350,33350,33350,0
|
|
20230711,161600,1540697600,33350,33350,33350,33350,0
|
|
20230711,161500,1540697600,33350,33350,33350,33350,0
|
|
20230711,161400,1540697600,33350,33350,33350,33350,0
|
|
20230711,161300,1540697600,33350,33350,33350,33350,0
|
|
20230711,161200,1540697600,33350,33350,33350,33350,0
|
|
20230711,161100,1540697600,33350,33350,33350,33350,0
|
|
20230711,161000,1540697600,33350,33350,33350,33350,0
|
|
20230711,160900,1540697600,33350,33350,33350,33350,0
|
|
20230711,160800,1540697600,33350,33350,33350,33350,0
|
|
20230711,160700,1540697600,33350,33350,33350,33350,0
|
|
20230711,160600,1540697600,33350,33350,33350,33350,0
|
|
20230711,160500,1540697600,33350,33350,33350,33350,0
|
|
20230711,160400,1540697600,33350,33350,33350,33350,0
|
|
20230711,160300,1540697600,33350,33350,33350,33350,0
|
|
20230711,160200,1540697600,33350,33350,33350,33350,0
|
|
20230711,160100,1540697600,33350,33350,33350,33350,0
|
|
20230711,160000,1540697600,33350,33350,33350,33350,0
|
|
20230711,155900,1540697600,33350,33350,33350,33350,0
|
|
20230711,155800,1540697600,33350,33350,33350,33350,0
|
|
20230711,155700,1540697600,33350,33350,33350,33350,849
|
|
20230711,155600,1540697600,33350,33350,33350,33350,0
|
|
20230711,155500,1540697600,33350,33350,33350,33350,0
|
|
20230711,155400,1540697600,33350,33350,33350,33350,0
|
|
20230711,155300,1540697600,33350,33350,33350,33350,0
|
|
20230711,155200,1540697600,33350,33350,33350,33350,0
|
|
20230711,155100,1540697600,33350,33350,33350,33350,0
|
|
20230711,155000,1540697600,33350,33350,33350,33350,0
|
|
20230711,154900,1540697600,33350,33350,33350,33350,0
|
|
20230711,154800,1540697600,33350,33350,33350,33350,0
|
|
20230711,154700,1540697600,33350,33350,33350,33350,0
|
|
20230711,154600,1540697600,33350,33350,33350,33350,0
|
|
20230711,154500,1540697600,33350,33350,33350,33350,0
|
|
20230711,154400,1540697600,33350,33350,33350,33350,0
|
|
20230711,154300,1540697600,33350,33350,33350,33350,0
|
|
20230711,154200,1540697600,33350,33350,33350,33350,0
|
|
20230711,154100,1540697600,33350,33350,33350,33350,0
|
|
20230711,154000,1540697600,33350,33350,33350,33350,0
|
|
20230711,153900,1540697600,33350,33350,33350,33350,0
|
|
20230711,153800,1540697600,33350,33350,33350,33350,0
|
|
20230711,153700,1540697600,33350,33350,33350,33350,0
|
|
20230711,153600,1540697600,33350,33350,33350,33350,0
|
|
20230711,153500,1540697600,33350,33350,33350,33350,0
|
|
20230711,153400,1540697600,33350,33350,33350,33350,0
|
|
20230711,153300,1540697600,33350,33350,33350,33350,0
|
|
20230711,153200,1540697600,33350,33350,33350,33350,0
|
|
20230711,153100,1540697600,33350,33350,33350,33350,0
|
|
20230711,153000,1540697600,33350,33350,33350,33350,849
|
|
20230711,152900,1512383450,33600,33600,33600,33600,0
|
|
20230711,152800,1512383450,33600,33600,33600,33600,0
|
|
20230711,152700,1512383450,33600,33600,33600,33600,0
|
|
20230711,152600,1512383450,33600,33600,33600,33600,0
|
|
20230711,152500,1512383450,33600,33600,33600,33600,0
|
|
20230711,152400,1512383450,33600,33600,33600,33600,0
|
|
20230711,152300,1512383450,33600,33600,33600,33600,0
|
|
20230711,152200,1512383450,33600,33600,33600,33600,0
|
|
20230711,152100,1512383450,33600,33600,33600,33600,0
|
|
20230711,152000,1512383450,33600,33600,33600,33600,0
|
|
20230711,151900,1512383450,33600,33600,33600,33550,10
|
|
20230711,151800,1512047500,33350,33400,33400,33350,65
|
|
20230711,151700,1509878450,33400,33600,33650,33350,130
|
|
20230711,151600,1505533500,33350,33350,33650,33300,176
|
|
20230711,151500,1499646900,33300,33350,33350,33300,73
|
|
20230711,151400,1497214600,33350,33350,33500,33350,174
|
|
20230711,151300,1491407150,33350,33450,33550,33350,77
|
|
20230711,151200,1488838300,33450,33350,33550,33350,190
|
|
20230711,151100,1482487500,33350,33350,33400,33350,137
|
|
20230711,151000,1477917200,33400,33500,33600,33350,177
|
|
20230711,150900,1472004300,33450,33400,33550,33350,89
|
|
20230711,150800,1469027700,33400,33350,33500,33350,209
|
|
20230711,150700,1462046050,33350,33400,33450,33350,131
|
|
20230711,150600,1457671050,33350,33250,33400,33250,187
|
|
20230711,150500,1451430850,33200,33300,33300,33200,169
|
|
20230711,150400,1445813000,33250,33400,33400,33250,139
|
|
20230711,150300,1441185250,33350,33300,33350,33200,67
|
|
20230711,150200,1438956700,33300,33300,33300,33200,195
|
|
20230711,150100,1432468100,33300,33300,33350,33300,139
|
|
20230711,150000,1427838150,33300,33300,33400,33300,97
|
|
20230711,145900,1424604850,33300,33350,33350,33300,144
|
|
20230711,145800,1419807700,33300,33350,33350,33300,114
|
|
20230711,145700,1416009750,33300,33350,33350,33300,116
|
|
20230711,145600,1412143000,33350,33350,33450,33300,170
|
|
20230711,145500,1406473450,33300,33350,33350,33300,150
|
|
20230711,145400,1401476800,33350,33300,33350,33300,128
|
|
20230711,145300,1397213700,33350,33300,33400,33300,185
|
|
20230711,145200,1391043350,33300,33350,33350,33300,147
|
|
20230711,145100,1386146150,33300,33300,33400,33300,161
|
|
20230711,145000,1380779800,33300,33300,33350,33300,152
|
|
20230711,144900,1375715850,33300,33350,33350,33300,119
|
|
20230711,144800,1371748500,33350,33350,33400,33300,117
|
|
20230711,144700,1367847350,33400,33300,33400,33300,179
|
|
20230711,144600,1361879950,33300,33300,33350,33300,187
|
|
20230711,144500,1355649800,33300,33300,33300,33300,134
|
|
20230711,144400,1351187600,33300,33300,33400,33300,107
|
|
20230711,144300,1347620900,33300,33300,33300,33300,167
|
|
20230711,144200,1342059800,33300,33300,33350,33250,124
|
|
20230711,144100,1337929400,33300,33300,33350,33300,194
|
|
20230711,144000,1331469150,33300,33250,33300,33250,90
|
|
20230711,143900,1328473350,33250,33300,33350,33250,185
|
|
20230711,143800,1322316100,33250,33250,33300,33250,159
|
|
20230711,143700,1317025450,33250,33300,33300,33250,156
|
|
20230711,143600,1311834400,33300,33300,33300,33250,68
|
|
20230711,143500,1309571650,33300,33300,33350,33250,131
|
|
20230711,143400,1305211250,33250,33250,33350,33250,138
|
|
20230711,143300,1300621450,33300,33250,33350,33200,142
|
|
20230711,143200,1295898200,33250,33250,33300,33200,136
|
|
20230711,143100,1291376100,33250,33200,33300,33200,86
|
|
20230711,143000,1288518750,33200,33200,33250,33150,139
|
|
20230711,142900,1283901850,33200,33200,33300,33200,101
|
|
20230711,142800,1280544850,33250,33150,33300,33150,156
|
|
20230711,142700,1275363050,33150,33100,33200,33100,99
|
|
20230711,142600,1272080900,33150,33200,33200,33100,198
|
|
20230711,142500,1265510250,33100,33300,33400,33100,1421
|
|
20230711,142400,1218316850,33300,33350,33350,33300,64
|
|
20230711,142300,1216182800,33350,33350,33400,33300,205
|
|
20230711,142200,1209348500,33350,33300,33550,33300,278
|
|
20230711,142100,1200041400,33300,33300,33300,33250,139
|
|
20230711,142000,1195417050,33300,33300,33350,33250,101
|
|
20230711,141900,1192056150,33300,33350,33350,33300,123
|
|
20230711,141800,1187957350,33350,33250,33350,33250,73
|
|
20230711,141700,1185524600,33250,33350,33350,33250,232
|
|
20230711,141600,1177804000,33300,33350,33400,33300,85
|
|
20230711,141500,1174969400,33350,33300,33400,33300,107
|
|
20230711,141400,1171402050,33350,33300,33400,33300,165
|
|
20230711,141300,1165902450,33300,33350,33350,33300,99
|
|
20230711,141200,1162605200,33350,33250,33400,33250,588
|
|
20230711,141100,1143017200,33250,33300,33400,33250,162
|
|
20230711,141000,1137623350,33300,33300,33350,33300,97
|
|
20230711,140900,1134389600,33300,33300,33350,33300,87
|
|
20230711,140800,1131491750,33300,33350,33350,33300,184
|
|
20230711,140700,1125362750,33350,33300,33450,33300,64
|
|
20230711,140600,1123228700,33300,33400,33400,33300,140
|
|
20230711,140500,1118562200,33400,33300,33400,33300,131
|
|
20230711,140400,1114196150,33300,33350,33400,33300,117
|
|
20230711,140300,1110297550,33350,33350,33400,33300,201
|
|
20230711,140200,1103592900,33300,33300,33350,33300,113
|
|
20230711,140100,1099828600,33350,33400,33400,33300,401
|
|
20230711,140000,1086452200,33400,33450,33450,33400,102
|
|
20230711,135900,1083041550,33450,33400,33500,33400,171
|
|
20230711,135800,1077326150,33450,33400,33500,33400,227
|
|
20230711,135700,1069734950,33400,33450,33550,33400,77
|
|
20230711,135600,1067157200,33450,33550,33550,33450,94
|
|
20230711,135500,1064012800,33500,33450,33500,33400,72
|
|
20230711,135400,1061603700,33450,33500,33500,33450,40
|
|
20230711,135300,1060265600,33500,33450,33500,33400,623
|
|
20230711,135200,1039395850,33450,33500,33500,33450,116
|
|
20230711,135100,1035514100,33500,33450,33500,33450,16
|
|
20230711,135000,1034978150,33450,33450,33500,33450,182
|
|
20230711,134900,1028887350,33450,33450,33450,33450,2
|
|
20230711,134800,1028820450,33500,33550,33550,33500,81
|
|
20230711,134700,1026104950,33500,33500,33500,33500,47
|
|
20230711,134600,1024530450,33500,33450,33500,33450,92
|
|
20230711,134500,1021450700,33500,33500,33500,33450,15
|
|
20230711,134400,1020948250,33500,33550,33550,33500,122
|
|
20230711,134300,1016860000,33500,33500,33550,33500,245
|
|
20230711,134200,1008641600,33450,33450,33500,33450,44
|
|
20230711,134100,1007169550,33500,33500,33500,33450,107
|
|
20230711,134000,1003588350,33450,33450,33450,33450,39
|
|
20230711,133900,1002283800,33500,33550,33550,33500,40
|
|
20230711,133800,1000943050,33500,33550,33550,33450,90
|
|
20230711,133700,997929550,33550,33550,33550,33500,148
|
|
20230711,133600,992968000,33600,33600,33600,33550,48
|
|
20230711,133500,991356800,33550,33550,33600,33550,34
|
|
20230711,133400,990214850,33550,33600,33650,33550,248
|
|
20230711,133300,981882650,33600,33600,33600,33600,18
|
|
20230711,133200,981277850,33550,33650,33650,33550,92
|
|
20230711,133100,978188250,33650,33600,33650,33600,9
|
|
20230711,133000,977885800,33550,33500,33650,33500,480
|
|
20230711,132900,961781000,33550,33550,33550,33550,16
|
|
20230711,132800,961244200,33500,33500,33500,33500,81
|
|
20230711,132700,958530700,33500,33450,33500,33450,107
|
|
20230711,132600,954946250,33500,33550,33550,33500,108
|
|
20230711,132500,951324400,33600,33550,33600,33550,23
|
|
20230711,132400,950552000,33550,33500,33550,33500,97
|
|
20230711,132300,947299800,33550,33550,33550,33500,40
|
|
20230711,132200,945958750,33550,33550,33550,33550,41
|
|
20230711,132100,944583200,33500,33500,33550,33500,68
|
|
20230711,132000,942304950,33500,33550,33550,33500,70
|
|
20230711,131900,939957950,33500,33500,33500,33500,72
|
|
20230711,131800,937545950,33500,33550,33550,33500,56
|
|
20230711,131700,935667600,33500,33550,33550,33500,103
|
|
20230711,131600,932216600,33550,33550,33550,33550,11
|
|
20230711,131500,931847550,33550,33500,33550,33500,102
|
|
20230711,131400,928429300,33550,33550,33550,33550,29
|
|
20230711,131300,927456350,33600,33550,33600,33550,70
|
|
20230711,131200,925105800,33550,33600,33600,33550,69
|
|
20230711,131100,922789600,33550,33550,33600,33550,112
|
|
20230711,131000,919030750,33600,33600,33600,33600,31
|
|
20230711,130900,917989150,33650,33600,33650,33600,84
|
|
20230711,130800,915164450,33600,33600,33650,33600,45
|
|
20230711,130700,913652400,33650,33600,33650,33550,84
|
|
20230711,130600,910830850,33600,33650,33650,33550,47
|
|
20230711,130500,909250950,33550,33550,33600,33550,100
|
|
20230711,130400,905894400,33500,33500,33600,33500,24
|
|
20230711,130300,905088550,33550,33550,33550,33550,35
|
|
20230711,130200,903914300,33500,33500,33550,33500,76
|
|
20230711,130100,901367250,33500,33550,33550,33500,70
|
|
20230711,130000,899021950,33600,33550,33600,33500,50
|
|
20230711,125900,897343750,33500,33550,33550,33500,98
|
|
20230711,125800,894056250,33600,33550,33600,33550,36
|
|
20230711,125700,892847000,33500,33600,33600,33500,49
|
|
20230711,125600,891203800,33550,33500,33550,33500,65
|
|
20230711,125500,889024950,33500,33550,33550,33450,67
|
|
20230711,125400,886780700,33600,33600,33600,33600,1
|
|
20230711,125300,886747100,33600,33550,33600,33500,155
|
|
20230711,125200,881547600,33550,33550,33550,33550,23
|
|
20230711,125100,880775950,33500,33550,33550,33500,35
|
|
20230711,125000,879603250,33550,33600,33600,33550,123
|
|
20230711,124900,875474500,33550,33550,33550,33500,51
|
|
20230711,124800,873765000,33550,33500,33550,33500,59
|
|
20230711,124700,871787750,33500,33550,33550,33500,72
|
|
20230711,124600,869374400,33550,33450,33550,33450,69
|
|
20230711,124500,867064350,33500,33450,33550,33450,75
|
|
20230711,124400,864551150,33500,33550,33550,33450,56
|
|
20230711,124300,862675800,33550,33500,33600,33500,342
|
|
20230711,124200,851207150,33500,33500,33500,33500,51
|
|
20230711,124100,849498650,33500,33550,33600,33500,89
|
|
20230711,124000,846512100,33550,33550,33550,33550,52
|
|
20230711,123900,844767500,33550,33550,33550,33500,80
|
|
20230711,123800,842085000,33500,33550,33550,33500,25
|
|
20230711,123700,841246650,33550,33550,33550,33550,110
|
|
20230711,123600,837556150,33500,33550,33550,33500,17
|
|
20230711,123500,836985900,33500,33550,33550,33500,74
|
|
20230711,123400,834505100,33600,33550,33600,33550,52
|
|
20230711,123300,832758450,33500,33550,33550,33500,85
|
|
20230711,123200,829910650,33550,33550,33550,33550,69
|
|
20230711,123100,827595700,33600,33600,33600,33600,15
|
|
20230711,123000,827091700,33550,33500,33550,33450,105
|
|
20230711,122900,823570750,33600,33500,33600,33500,60
|
|
20230711,122800,821558750,33500,33550,33600,33500,106
|
|
20230711,122700,818001600,33550,33550,33550,33500,40
|
|
20230711,122600,816659650,33500,33550,33550,33450,109
|
|
20230711,122500,813009200,33550,33450,33550,33450,12
|
|
20230711,122400,812606900,33450,33450,33550,33400,97
|
|
20230711,122300,809362950,33450,33500,33500,33450,41
|
|
20230711,122200,807989500,33500,33550,33550,33500,57
|
|
20230711,122100,806078600,33550,33600,33600,33500,83
|
|
20230711,122000,803290300,33600,33500,33600,33500,85
|
|
20230711,121900,800441300,33600,33550,33600,33550,211
|
|
20230711,121800,793361000,33550,33550,33550,33500,59
|
|
20230711,121700,791383200,33500,33550,33550,33500,64
|
|
20230711,121600,789238450,33500,33500,33500,33500,37
|
|
20230711,121500,787998950,33550,33550,33600,33550,141
|
|
20230711,121400,783266250,33550,33600,33600,33550,43
|
|
20230711,121300,781823400,33600,33550,33600,33550,73
|
|
20230711,121200,779372950,33600,33550,33600,33550,38
|
|
20230711,121100,778098000,33550,33550,33550,33550,74
|
|
20230711,121000,775615300,33550,33600,33600,33500,54
|
|
20230711,120900,773802900,33550,33550,33550,33550,15
|
|
20230711,120800,773299650,33500,33550,33550,33500,81
|
|
20230711,120700,770583850,33550,33550,33550,33550,7
|
|
20230711,120600,770349000,33550,33550,33600,33550,75
|
|
20230711,120500,767830500,33550,33550,33550,33550,65
|
|
20230711,120400,765649750,33600,33550,33600,33550,98
|
|
20230711,120300,762360750,33550,33600,33600,33550,16
|
|
20230711,120200,761823200,33550,33550,33600,33550,144
|
|
20230711,120100,756990700,33550,33600,33600,33550,26
|
|
20230711,120000,756117650,33550,33550,33600,33550,64
|
|
20230711,115900,753969200,33550,33550,33600,33550,115
|
|
20230711,115800,750110200,33550,33550,33550,33550,25
|
|
20230711,115700,749271450,33550,33550,33550,33500,51
|
|
20230711,115600,747560750,33600,33650,33700,33600,137
|
|
20230711,115500,742951100,33600,33650,33650,33600,27
|
|
20230711,115400,742042650,33700,33750,33750,33700,33
|
|
20230711,115300,740929050,33700,33650,33700,33650,118
|
|
20230711,115200,736957500,33650,33550,33700,33550,74
|
|
20230711,115100,734466150,33600,33600,33600,33600,40
|
|
20230711,115000,733122150,33550,33600,33600,33550,183
|
|
20230711,114900,726975200,33550,33450,33550,33450,6
|
|
20230711,114800,726774150,33450,33500,33500,33450,79
|
|
20230711,114700,724131050,33500,33500,33500,33500,43
|
|
20230711,114600,722690550,33450,33450,33500,33450,80
|
|
20230711,114500,720012100,33500,33450,33500,33450,84
|
|
20230711,114400,717200250,33450,33450,33450,33450,41
|
|
20230711,114300,715828800,33500,33450,33500,33450,66
|
|
20230711,114200,713619850,33450,33500,33500,33400,66
|
|
20230711,114100,711411700,33500,33500,33500,33500,36
|
|
20230711,114000,710205700,33500,33350,33550,33350,157
|
|
20230711,113900,704958450,33350,33350,33400,33350,50
|
|
20230711,113800,703290000,33350,33350,33350,33300,83
|
|
20230711,113700,700522400,33350,33350,33350,33300,148
|
|
20230711,113600,695588700,33300,33300,33300,33300,8
|
|
20230711,113500,695322300,33250,33350,33350,33250,851
|
|
20230711,113400,667017600,33300,33200,33300,33200,310
|
|
20230711,113300,656715650,33300,33350,33350,33000,2320
|
|
20230711,113200,580039000,33350,33400,33400,33350,38
|
|
20230711,113100,578770450,33350,33300,33350,33300,847
|
|
20230711,113000,550524850,33300,33350,33350,33300,28
|
|
20230711,112900,549591150,33300,33200,33300,33200,242
|
|
20230711,112800,541541650,33250,33300,33300,33000,2810
|
|
20230711,112700,448533450,33350,33300,33350,33300,105
|
|
20230711,112600,445033200,33300,33350,33350,33300,70
|
|
20230711,112500,442701900,33350,33300,33350,33300,56
|
|
20230711,112400,440835800,33300,33300,33350,33300,65
|
|
20230711,112300,438671050,33350,33350,33400,33350,198
|
|
20230711,112200,432066200,33400,33400,33400,33350,46
|
|
20230711,112100,430532000,33400,33400,33400,33350,100
|
|
20230711,112000,427193900,33350,33350,33350,33350,88
|
|
20230711,111900,424259100,33350,33350,33350,33350,73
|
|
20230711,111800,421824550,33350,33350,33350,33350,2
|
|
20230711,111700,421757850,33350,33350,33400,33350,130
|
|
20230711,111600,417422300,33400,33400,33400,33400,14
|
|
20230711,111500,416954700,33350,33400,33400,33350,86
|
|
20230711,111400,414086450,33400,33350,33400,33350,75
|
|
20230711,111300,411583750,33350,33400,33400,33350,84
|
|
20230711,111200,408782100,33350,33350,33350,33350,8
|
|
20230711,111100,408515300,33350,33400,33400,33350,434
|
|
20230711,111000,394021650,33400,33400,33400,33400,2
|
|
20230711,110900,393954850,33450,33450,33450,33450,53
|
|
20230711,110800,392182000,33450,33450,33450,33450,46
|
|
20230711,110700,390643300,33450,33450,33450,33450,38
|
|
20230711,110600,389372200,33500,33500,33500,33500,671
|
|
20230711,110500,366893700,33500,33550,33550,33500,121
|
|
20230711,110400,362837900,33500,33500,33500,33500,36
|
|
20230711,110300,361631900,33500,33550,33550,33500,39
|
|
20230711,110200,360325150,33500,33500,33550,33500,54
|
|
20230711,110100,358515900,33500,33500,33500,33500,30
|
|
20230711,110000,357510900,33500,33550,33550,33500,68
|
|
20230711,105900,355232200,33500,33500,33500,33500,68
|
|
20230711,105800,352954200,33500,33500,33500,33500,9
|
|
20230711,105700,352652700,33500,33550,33550,33500,50
|
|
20230711,105600,350975550,33550,33550,33550,33550,38
|
|
20230711,105500,349700650,33550,33550,33550,33550,108
|
|
20230711,105400,346077250,33550,33550,33550,33550,28
|
|
20230711,105300,345137850,33550,33600,33600,33550,119
|
|
20230711,105200,341141500,33600,33600,33600,33600,75
|
|
20230711,105100,338621500,33600,33600,33600,33600,53
|
|
20230711,105000,336840700,33600,33600,33600,33600,46
|
|
20230711,104900,335295100,33600,33600,33600,33600,50
|
|
20230711,104800,333615100,33650,33650,33650,33650,6
|
|
20230711,104700,333413200,33650,33650,33650,33650,82
|
|
20230711,104600,330653900,33650,33650,33650,33650,55
|
|
20230711,104500,328803150,33650,33650,33650,33650,2
|
|
20230711,104400,328735850,33650,33750,33800,33650,179
|
|
20230711,104300,322702600,33800,33550,34000,33550,1036
|
|
20230711,104200,287613450,33550,33600,33600,33550,23
|
|
20230711,104100,286840700,33650,33600,33650,33600,50
|
|
20230711,104000,285160450,33600,33600,33600,33600,135
|
|
20230711,103900,280624450,33600,33600,33600,33600,1
|
|
20230711,103800,280590850,33550,33550,33550,33550,89
|
|
20230711,103700,277604900,33550,33550,33550,33550,58
|
|
20230711,103600,275659000,33550,33500,33550,33500,44
|
|
20230711,103500,274183200,33600,33600,33600,33600,0
|
|
20230711,103400,274183200,33600,33550,33600,33550,15
|
|
20230711,103300,273679600,33550,33550,33550,33550,121
|
|
20230711,103200,269620050,33550,33550,33550,33550,64
|
|
20230711,103100,267472850,33550,33600,33600,33550,254
|
|
20230711,103000,258938800,33600,33600,33600,33600,2
|
|
20230711,102900,258871600,33600,33600,33600,33600,38
|
|
20230711,102800,257594800,33600,33600,33600,33600,0
|
|
20230711,102700,257594800,33600,33550,33650,33550,158
|
|
20230711,102600,252282350,33750,33550,33750,33550,101
|
|
20230711,102500,248886100,33600,33600,33600,33600,5
|
|
20230711,102400,248718100,33550,33600,33600,33550,115
|
|
20230711,102300,244856150,33600,33600,33600,33600,5
|
|
20230711,102200,244688150,33600,33600,33600,33600,261
|
|
20230711,102100,235918550,33600,33600,33600,33600,3
|
|
20230711,102000,235817750,33600,33600,33650,33600,101
|
|
20230711,101900,232423900,33600,33600,33600,33600,0
|
|
20230711,101800,232423900,33600,33600,33600,33600,37
|
|
20230711,101700,231180700,33550,33600,33600,33550,84
|
|
20230711,101600,228358400,33600,33650,33700,33600,107
|
|
20230711,101500,224761650,33750,33650,33750,33650,35
|
|
20230711,101400,223583300,33650,33600,33650,33600,85
|
|
20230711,101300,220723850,33600,33700,33700,33600,8
|
|
20230711,101200,220454550,33600,33600,33600,33600,3
|
|
20230711,101100,220353750,33650,33650,33650,33650,102
|
|
20230711,101000,216921450,33600,33600,33600,33600,40
|
|
20230711,100900,215577450,33600,33600,33600,33600,223
|
|
20230711,100800,208084650,33650,33600,33650,33600,57
|
|
20230711,100700,206168900,33600,33650,33650,33600,108
|
|
20230711,100600,202535100,33550,33600,33600,33550,44
|
|
20230711,100500,201058500,33600,33600,33600,33600,354
|
|
20230711,100400,189164100,33500,33550,33550,33500,408
|
|
20230711,100300,175490800,33600,33650,33650,33600,68
|
|
20230711,100200,173205000,33650,33700,33750,33650,261
|
|
20230711,100100,164413500,33700,33650,33700,33650,104
|
|
20230711,100000,160908900,33700,33700,33700,33700,9
|
|
20230711,095900,160605600,33700,33700,33700,33700,7
|
|
20230711,095800,160369700,33700,33750,33750,33700,582
|
|
20230711,095700,140736500,33750,33750,33750,33750,21
|
|
20230711,095600,140027750,33850,33750,33850,33750,18
|
|
20230711,095500,139419650,33750,33750,33750,33750,0
|
|
20230711,095400,139419650,33750,33750,33750,33750,17
|
|
20230711,095300,138845900,33800,33800,33800,33800,184
|
|
20230711,095200,132626700,33800,33850,33850,33800,20
|
|
20230711,095100,131950400,33850,33950,33950,33850,390
|
|
20230711,095000,118739800,33950,34000,34000,33950,72
|
|
20230711,094900,116295150,34050,34050,34050,34050,6
|
|
20230711,094800,116090850,34000,34000,34000,34000,0
|
|
20230711,094700,116090850,34000,34000,34000,34000,0
|
|
20230711,094600,116090850,34000,34000,34000,34000,66
|
|
20230711,094500,113846850,34000,34100,34100,34000,23
|
|
20230711,094400,113064250,34150,34100,34150,34100,103
|
|
20230711,094300,109551700,34100,34100,34100,34100,0
|
|
20230711,094200,109551700,34100,33950,34100,33950,18
|
|
20230711,094100,108939700,34150,34150,34150,34150,0
|
|
20230711,094000,108939700,34150,33950,34150,33950,26
|
|
20230711,093900,108055800,33950,33950,33950,33950,18
|
|
20230711,093800,107444700,33950,33950,33950,33950,8
|
|
20230711,093700,107173100,34150,34150,34150,34150,5
|
|
20230711,093600,107002350,33950,33950,33950,33950,3
|
|
20230711,093500,106900500,34150,34150,34150,34150,6
|
|
20230711,093400,106695600,33900,33900,33900,33900,32
|
|
20230711,093300,105610800,34100,33900,34100,33900,25
|
|
20230711,093200,104761900,34000,33900,34000,33900,361
|
|
20230711,093100,92492300,33900,33850,33900,33850,7
|
|
20230711,093000,92255050,33850,33900,33900,33850,14
|
|
20230711,092900,91781100,33900,33950,33950,33900,98
|
|
20230711,092800,88454050,33950,33950,33950,33950,101
|
|
20230711,092700,85025100,33950,34000,34000,33950,131
|
|
20230711,092600,80571650,34050,34150,34150,34050,131
|
|
20230711,092500,76107850,34150,34150,34150,34150,5
|
|
20230711,092400,75937100,34150,34150,34150,34150,0
|
|
20230711,092300,75937100,34150,34150,34150,34150,5
|
|
20230711,092200,75766350,34150,34150,34150,34150,20
|
|
20230711,092100,75083350,34150,34150,34150,34150,23
|
|
20230711,092000,74297900,34150,34150,34150,34150,0
|
|
20230711,091900,74297900,34150,34150,34150,34150,1
|
|
20230711,091800,74263750,34150,33950,34150,33950,28
|
|
20230711,091700,73310550,33950,33950,33950,33950,0
|
|
20230711,091600,73310550,33950,34100,34100,33950,364
|
|
20230711,091500,60908800,33900,33900,33900,33900,19
|
|
20230711,091400,60264700,33900,33900,33900,33900,8
|
|
20230711,091300,59993500,33800,33800,33800,33800,0
|
|
20230711,091200,59993500,33800,33800,33800,33800,0
|
|
20230711,091100,59993500,33800,33800,33800,33800,12
|
|
20230711,091000,59587900,33800,34000,34000,33800,249
|
|
20230711,090900,51148750,34000,34000,34000,34000,33
|
|
20230711,090800,50026750,34000,34150,34150,34000,157
|
|
20230711,090700,44671450,34200,34250,34250,34200,19
|
|
20230711,090600,44021600,34200,34200,34200,34200,22
|
|
20230711,090500,43269200,34300,34300,34300,34300,20
|
|
20230711,090400,42583200,34300,34250,34350,34250,101
|
|
20230711,090300,39117950,34000,34000,34000,34000,414
|
|
20230711,090200,25041950,34000,33750,34000,33750,708
|
|
20230711,090100,1145000,33750,33750,33750,33750,9
|
|
20230711,090000,841250,33650,33650,33650,33650,25
|