616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191300,2579166600,23150,23150,23150,23150,6542
|
|
20230707,191200,2579166600,23150,23150,23150,23150,0
|
|
20230707,191100,2579166600,23150,23150,23150,23150,0
|
|
20230707,191000,2579166600,23150,23150,23150,23150,0
|
|
20230707,190900,2579166600,23150,23150,23150,23150,0
|
|
20230707,190800,2579166600,23150,23150,23150,23150,0
|
|
20230707,190700,2579166600,23150,23150,23150,23150,0
|
|
20230707,190600,2579166600,23150,23150,23150,23150,0
|
|
20230707,190500,2579166600,23150,23150,23150,23150,0
|
|
20230707,190400,2579166600,23150,23150,23150,23150,0
|
|
20230707,190300,2579166600,23150,23150,23150,23150,0
|
|
20230707,190200,2579166600,23150,23150,23150,23150,0
|
|
20230707,190100,2579166600,23150,23150,23150,23150,0
|
|
20230707,190000,2579166600,23150,23150,23150,23150,0
|
|
20230707,185900,2579166600,23150,23150,23150,23150,0
|
|
20230707,185800,2579166600,23150,23150,23150,23150,0
|
|
20230707,185700,2579166600,23150,23150,23150,23150,0
|
|
20230707,185600,2579166600,23150,23150,23150,23150,0
|
|
20230707,185500,2579166600,23150,23150,23150,23150,0
|
|
20230707,185400,2579166600,23150,23150,23150,23150,0
|
|
20230707,185300,2579166600,23150,23150,23150,23150,0
|
|
20230707,185200,2579166600,23150,23150,23150,23150,0
|
|
20230707,185100,2579166600,23150,23150,23150,23150,0
|
|
20230707,185000,2579166600,23150,23150,23150,23150,0
|
|
20230707,184900,2579166600,23150,23150,23150,23150,0
|
|
20230707,184800,2579166600,23150,23150,23150,23150,0
|
|
20230707,184700,2579166600,23150,23150,23150,23150,0
|
|
20230707,184600,2579166600,23150,23150,23150,23150,0
|
|
20230707,184500,2579166600,23150,23150,23150,23150,0
|
|
20230707,184400,2579166600,23150,23150,23150,23150,0
|
|
20230707,184300,2579166600,23150,23150,23150,23150,6542
|
|
20230707,184200,2579166600,23150,23150,23150,23150,0
|
|
20230707,184100,2579166600,23150,23150,23150,23150,0
|
|
20230707,184000,2579166600,23150,23150,23150,23150,0
|
|
20230707,183900,2579166600,23150,23150,23150,23150,0
|
|
20230707,183800,2579166600,23150,23150,23150,23150,0
|
|
20230707,183700,2579166600,23150,23150,23150,23150,0
|
|
20230707,183600,2579166600,23150,23150,23150,23150,0
|
|
20230707,183500,2579166600,23150,23150,23150,23150,0
|
|
20230707,183400,2579166600,23150,23150,23150,23150,0
|
|
20230707,183300,2579166600,23150,23150,23150,23150,0
|
|
20230707,183200,2579166600,23150,23150,23150,23150,0
|
|
20230707,183100,2579166600,23150,23150,23150,23150,0
|
|
20230707,183000,2579166600,23150,23150,23150,23150,0
|
|
20230707,182900,2579166600,23150,23150,23150,23150,0
|
|
20230707,182800,2579166600,23150,23150,23150,23150,0
|
|
20230707,182700,2579166600,23150,23150,23150,23150,0
|
|
20230707,182600,2579166600,23150,23150,23150,23150,0
|
|
20230707,182500,2579166600,23150,23150,23150,23150,0
|
|
20230707,182400,2579166600,23150,23150,23150,23150,0
|
|
20230707,182300,2579166600,23150,23150,23150,23150,0
|
|
20230707,182200,2579166600,23150,23150,23150,23150,0
|
|
20230707,182100,2579166600,23150,23150,23150,23150,0
|
|
20230707,182000,2579166600,23150,23150,23150,23150,0
|
|
20230707,181900,2579166600,23150,23150,23150,23150,0
|
|
20230707,181800,2579166600,23150,23150,23150,23150,0
|
|
20230707,181700,2579166600,23150,23150,23150,23150,0
|
|
20230707,181600,2579166600,23150,23150,23150,23150,0
|
|
20230707,181500,2579166600,23150,23150,23150,23150,0
|
|
20230707,181400,2579166600,23150,23150,23150,23150,0
|
|
20230707,181300,2579166600,23150,23150,23150,23150,6542
|
|
20230707,181200,2579166600,23150,23150,23150,23150,0
|
|
20230707,181100,2579166600,23150,23150,23150,23150,0
|
|
20230707,181000,2579166600,23150,23150,23150,23150,0
|
|
20230707,180900,2579166600,23150,23150,23150,23150,0
|
|
20230707,180800,2579166600,23150,23150,23150,23150,0
|
|
20230707,180700,2579166600,23150,23150,23150,23150,0
|
|
20230707,180600,2579166600,23150,23150,23150,23150,0
|
|
20230707,180500,2579166600,23150,23150,23150,23150,0
|
|
20230707,180400,2579166600,23150,23150,23150,23150,0
|
|
20230707,180300,2579166600,23150,23150,23150,23150,0
|
|
20230707,180200,2579166600,23150,23150,23150,23150,0
|
|
20230707,180100,2579166600,23150,23150,23150,23150,0
|
|
20230707,180000,2579166600,23150,23150,23150,23150,0
|
|
20230707,175900,2579166600,23150,23150,23150,23150,0
|
|
20230707,175800,2579166600,23150,23150,23150,23150,0
|
|
20230707,175700,2579166600,23150,23150,23150,23150,0
|
|
20230707,175600,2579166600,23150,23150,23150,23150,0
|
|
20230707,175500,2579166600,23150,23150,23150,23150,0
|
|
20230707,175400,2579166600,23150,23150,23150,23150,0
|
|
20230707,175300,2579166600,23150,23150,23150,23150,0
|
|
20230707,175200,2579166600,23150,23150,23150,23150,0
|
|
20230707,175100,2579166600,23150,23150,23150,23150,0
|
|
20230707,175000,2579166600,23150,23150,23150,23150,0
|
|
20230707,174900,2579166600,23150,23150,23150,23150,0
|
|
20230707,174800,2579166600,23150,23150,23150,23150,0
|
|
20230707,174700,2579166600,23150,23150,23150,23150,0
|
|
20230707,174600,2579166600,23150,23150,23150,23150,0
|
|
20230707,174500,2579166600,23150,23150,23150,23150,0
|
|
20230707,174400,2579166600,23150,23150,23150,23150,0
|
|
20230707,174300,2579166600,23150,23150,23150,23150,6542
|
|
20230707,174200,2579166600,23150,23150,23150,23150,0
|
|
20230707,174100,2579166600,23150,23150,23150,23150,0
|
|
20230707,174000,2579166600,23150,23150,23150,23150,0
|
|
20230707,173900,2579166600,23150,23150,23150,23150,0
|
|
20230707,173800,2579166600,23150,23150,23150,23150,0
|
|
20230707,173700,2579166600,23150,23150,23150,23150,0
|
|
20230707,173600,2579166600,23150,23150,23150,23150,0
|
|
20230707,173500,2579166600,23150,23150,23150,23150,0
|
|
20230707,173400,2579166600,23150,23150,23150,23150,0
|
|
20230707,173300,2579166600,23150,23150,23150,23150,0
|
|
20230707,173200,2579166600,23150,23150,23150,23150,0
|
|
20230707,173100,2579166600,23150,23150,23150,23150,0
|
|
20230707,173000,2579166600,23150,23150,23150,23150,0
|
|
20230707,172900,2579166600,23150,23150,23150,23150,0
|
|
20230707,172800,2579166600,23150,23150,23150,23150,0
|
|
20230707,172700,2579166600,23150,23150,23150,23150,0
|
|
20230707,172600,2579166600,23150,23150,23150,23150,0
|
|
20230707,172500,2579166600,23150,23150,23150,23150,0
|
|
20230707,172400,2579166600,23150,23150,23150,23150,0
|
|
20230707,172300,2579166600,23150,23150,23150,23150,0
|
|
20230707,172200,2579166600,23150,23150,23150,23150,0
|
|
20230707,172100,2579166600,23150,23150,23150,23150,0
|
|
20230707,172000,2579166600,23150,23150,23150,23150,0
|
|
20230707,171900,2579166600,23150,23150,23150,23150,0
|
|
20230707,171800,2579166600,23150,23150,23150,23150,0
|
|
20230707,171700,2579166600,23150,23150,23150,23150,0
|
|
20230707,171600,2579166600,23150,23150,23150,23150,0
|
|
20230707,171500,2579166600,23150,23150,23150,23150,0
|
|
20230707,171400,2579166600,23150,23150,23150,23150,0
|
|
20230707,171300,2579166600,23150,23150,23150,23150,6542
|
|
20230707,171200,2579166600,23150,23150,23150,23150,0
|
|
20230707,171100,2579166600,23150,23150,23150,23150,0
|
|
20230707,171000,2579166600,23150,23150,23150,23150,0
|
|
20230707,170900,2579166600,23150,23150,23150,23150,0
|
|
20230707,170800,2579166600,23150,23150,23150,23150,0
|
|
20230707,170700,2579166600,23150,23150,23150,23150,0
|
|
20230707,170600,2579166600,23150,23150,23150,23150,0
|
|
20230707,170500,2579166600,23150,23150,23150,23150,0
|
|
20230707,170400,2579166600,23150,23150,23150,23150,0
|
|
20230707,170300,2579166600,23150,23150,23150,23150,0
|
|
20230707,170200,2579166600,23150,23150,23150,23150,0
|
|
20230707,170100,2579166600,23150,23150,23150,23150,0
|
|
20230707,170000,2579166600,23150,23150,23150,23150,0
|
|
20230707,165900,2579166600,23150,23150,23150,23150,0
|
|
20230707,165800,2579166600,23150,23150,23150,23150,0
|
|
20230707,165700,2579166600,23150,23150,23150,23150,0
|
|
20230707,165600,2579166600,23150,23150,23150,23150,0
|
|
20230707,165500,2579166600,23150,23150,23150,23150,0
|
|
20230707,165400,2579166600,23150,23150,23150,23150,0
|
|
20230707,165300,2579166600,23150,23150,23150,23150,0
|
|
20230707,165200,2579166600,23150,23150,23150,23150,0
|
|
20230707,165100,2579166600,23150,23150,23150,23150,0
|
|
20230707,165000,2579166600,23150,23150,23150,23150,0
|
|
20230707,164900,2579166600,23150,23150,23150,23150,0
|
|
20230707,164800,2579166600,23150,23150,23150,23150,0
|
|
20230707,164700,2579166600,23150,23150,23150,23150,0
|
|
20230707,164600,2579166600,23150,23150,23150,23150,0
|
|
20230707,164500,2579166600,23150,23150,23150,23150,0
|
|
20230707,164400,2579166600,23150,23150,23150,23150,0
|
|
20230707,164300,2579166600,23150,23150,23150,23150,6542
|
|
20230707,164200,2579166600,23150,23150,23150,23150,0
|
|
20230707,164100,2579166600,23150,23150,23150,23150,0
|
|
20230707,164000,2579166600,23150,23150,23150,23150,0
|
|
20230707,163900,2579166600,23150,23150,23150,23150,0
|
|
20230707,163800,2579166600,23150,23150,23150,23150,0
|
|
20230707,163700,2579166600,23150,23150,23150,23150,0
|
|
20230707,163600,2579166600,23150,23150,23150,23150,0
|
|
20230707,163500,2579166600,23150,23150,23150,23150,0
|
|
20230707,163400,2579166600,23150,23150,23150,23150,0
|
|
20230707,163300,2579166600,23150,23150,23150,23150,0
|
|
20230707,163200,2579166600,23150,23150,23150,23150,0
|
|
20230707,163100,2579166600,23150,23150,23150,23150,0
|
|
20230707,163000,2579166600,23150,23150,23150,23150,0
|
|
20230707,162900,2579166600,23150,23150,23150,23150,0
|
|
20230707,162800,2579166600,23150,23150,23150,23150,0
|
|
20230707,162700,2579166600,23150,23150,23150,23150,0
|
|
20230707,162600,2579166600,23150,23150,23150,23150,0
|
|
20230707,162500,2579166600,23150,23150,23150,23150,0
|
|
20230707,162400,2579166600,23150,23150,23150,23150,0
|
|
20230707,162300,2579166600,23150,23150,23150,23150,0
|
|
20230707,162200,2579166600,23150,23150,23150,23150,0
|
|
20230707,162100,2579166600,23150,23150,23150,23150,0
|
|
20230707,162000,2579166600,23150,23150,23150,23150,0
|
|
20230707,161900,2579166600,23150,23150,23150,23150,0
|
|
20230707,161800,2579166600,23150,23150,23150,23150,0
|
|
20230707,161700,2579166600,23150,23150,23150,23150,0
|
|
20230707,161600,2579166600,23150,23150,23150,23150,0
|
|
20230707,161500,2579166600,23150,23150,23150,23150,0
|
|
20230707,161400,2579166600,23150,23150,23150,23150,0
|
|
20230707,161300,2579166600,23150,23150,23150,23150,6542
|
|
20230707,161200,2579166600,23150,23150,23150,23150,0
|
|
20230707,161100,2579166600,23150,23150,23150,23150,0
|
|
20230707,161000,2579166600,23150,23150,23150,23150,0
|
|
20230707,160900,2579166600,23150,23150,23150,23150,0
|
|
20230707,160800,2579166600,23150,23150,23150,23150,0
|
|
20230707,160700,2579166600,23150,23150,23150,23150,0
|
|
20230707,160600,2579166600,23150,23150,23150,23150,0
|
|
20230707,160500,2579166600,23150,23150,23150,23150,0
|
|
20230707,160400,2579166600,23150,23150,23150,23150,0
|
|
20230707,160300,2579166600,23150,23150,23150,23150,0
|
|
20230707,160200,2579166600,23150,23150,23150,23150,0
|
|
20230707,160100,2579166600,23150,23150,23150,23150,0
|
|
20230707,160000,2579166600,23150,23150,23150,23150,0
|
|
20230707,155900,2579166600,23150,23150,23150,23150,0
|
|
20230707,155800,2579166600,23150,23150,23150,23150,0
|
|
20230707,155700,2579166600,23150,23150,23150,23150,0
|
|
20230707,155600,2579166600,23150,23150,23150,23150,0
|
|
20230707,155500,2579166600,23150,23150,23150,23150,0
|
|
20230707,155400,2579166600,23150,23150,23150,23150,0
|
|
20230707,155300,2579166600,23150,23150,23150,23150,0
|
|
20230707,155200,2579166600,23150,23150,23150,23150,0
|
|
20230707,155100,2579166600,23150,23150,23150,23150,0
|
|
20230707,155000,2579166600,23150,23150,23150,23150,0
|
|
20230707,154900,2579166600,23150,23150,23150,23150,0
|
|
20230707,154800,2579166600,23150,23150,23150,23150,0
|
|
20230707,154700,2579166600,23150,23150,23150,23150,0
|
|
20230707,154600,2579166600,23150,23150,23150,23150,0
|
|
20230707,154500,2579166600,23150,23150,23150,23150,0
|
|
20230707,154400,2579166600,23150,23150,23150,23150,0
|
|
20230707,154300,2579166600,23150,23150,23150,23150,6542
|
|
20230707,154200,2579166600,23150,23150,23150,23150,0
|
|
20230707,154100,2579166600,23150,23150,23150,23150,0
|
|
20230707,154000,2579166600,23150,23150,23150,23150,0
|
|
20230707,153900,2579166600,23150,23150,23150,23150,0
|
|
20230707,153800,2579166600,23150,23150,23150,23150,0
|
|
20230707,153700,2579166600,23150,23150,23150,23150,0
|
|
20230707,153600,2579166600,23150,23150,23150,23150,0
|
|
20230707,153500,2579166600,23150,23150,23150,23150,0
|
|
20230707,153400,2579166600,23150,23150,23150,23150,0
|
|
20230707,153300,2579166600,23150,23150,23150,23150,0
|
|
20230707,153200,2579166600,23150,23150,23150,23150,0
|
|
20230707,153100,2579166600,23150,23150,23150,23150,0
|
|
20230707,153000,2579166600,23150,23150,23150,23150,6542
|
|
20230707,152900,2427719300,23100,23100,23100,23100,0
|
|
20230707,152800,2427719300,23100,23100,23100,23100,0
|
|
20230707,152700,2427719300,23100,23100,23100,23100,0
|
|
20230707,152600,2427719300,23100,23100,23100,23100,0
|
|
20230707,152500,2427719300,23100,23100,23100,23100,0
|
|
20230707,152400,2427719300,23100,23100,23100,23100,0
|
|
20230707,152300,2427719300,23100,23100,23100,23100,0
|
|
20230707,152200,2427719300,23100,23100,23100,23100,0
|
|
20230707,152100,2427719300,23100,23100,23100,23100,0
|
|
20230707,152000,2427719300,23100,23100,23100,23100,0
|
|
20230707,151900,2427719300,23100,23050,23100,23050,226
|
|
20230707,151800,2422499550,23050,23100,23100,23000,168
|
|
20230707,151700,2418619550,23100,23100,23100,23100,127
|
|
20230707,151600,2415685850,22950,23100,23100,22950,329
|
|
20230707,151500,2408116900,23100,23100,23100,23100,195
|
|
20230707,151400,2403612400,23100,23100,23100,23100,1
|
|
20230707,151300,2403589300,23100,23100,23100,23100,115
|
|
20230707,151200,2400932800,23100,23000,23100,22950,1095
|
|
20230707,151100,2375765500,22950,23050,23100,22950,768
|
|
20230707,151000,2358095350,23050,23100,23150,23000,469
|
|
20230707,150900,2347279750,23100,23050,23100,23050,537
|
|
20230707,150800,2334879400,23100,23100,23100,23100,265
|
|
20230707,150700,2328757900,23100,23000,23100,23000,1856
|
|
20230707,150600,2285889900,23100,22950,23100,22950,118
|
|
20230707,150500,2283168150,23100,23050,23100,23000,773
|
|
20230707,150400,2265363750,23050,23050,23050,23050,449
|
|
20230707,150300,2255014300,23050,23100,23100,23050,51
|
|
20230707,150200,2253838550,23150,23100,23150,23050,279
|
|
20230707,150100,2247405350,23150,23100,23150,23100,230
|
|
20230707,150000,2242090150,23100,23100,23100,23050,91
|
|
20230707,145900,2239988100,23100,23100,23100,23100,10
|
|
20230707,145800,2239757100,23100,23100,23100,23100,35
|
|
20230707,145700,2238948600,23100,23050,23100,23050,300
|
|
20230707,145600,2232018850,23050,23050,23050,23050,0
|
|
20230707,145500,2232018850,23050,23150,23150,23050,58
|
|
20230707,145400,2230678900,23150,23150,23150,23150,372
|
|
20230707,145300,2222067100,23150,23150,23150,23150,227
|
|
20230707,145200,2216812050,23150,23050,23150,23050,126
|
|
20230707,145100,2213907400,23100,23100,23150,23100,972
|
|
20230707,145000,2191454100,23050,23050,23050,23050,529
|
|
20230707,144900,2179260650,23100,23000,23100,22900,779
|
|
20230707,144800,2161341800,23000,22950,23000,22950,820
|
|
20230707,144700,2142485900,22900,22900,22900,22900,1
|
|
20230707,144600,2142463000,22950,22950,22950,22950,5
|
|
20230707,144500,2142348250,22950,22900,22950,22900,430
|
|
20230707,144400,2132500750,22900,23000,23000,22900,217
|
|
20230707,144300,2127515450,22900,22950,22950,22900,2
|
|
20230707,144200,2127469600,22900,22900,22900,22900,230
|
|
20230707,144100,2122202600,22900,23000,23000,22900,7
|
|
20230707,144000,2122042200,22850,22850,22850,22850,40
|
|
20230707,143900,2121128200,22850,22900,23000,22850,182
|
|
20230707,143800,2116964600,22900,22900,22900,22900,133
|
|
20230707,143700,2113918900,22900,22950,23000,22900,772
|
|
20230707,143600,2096236150,22950,22950,22950,22950,4
|
|
20230707,143500,2096144350,22950,22950,22950,22950,7
|
|
20230707,143400,2095983700,22950,22950,22950,22900,59
|
|
20230707,143300,2094629900,23000,23000,23000,23000,1
|
|
20230707,143200,2094606900,22900,23000,23000,22900,104
|
|
20230707,143100,2092221300,22900,22900,22900,22900,0
|
|
20230707,143000,2092221300,22900,22900,22900,22900,5
|
|
20230707,142900,2092106800,23000,22950,23050,22900,117
|
|
20230707,142800,2089419000,23050,23050,23050,23050,23
|
|
20230707,142700,2088888850,23050,23000,23050,23000,27
|
|
20230707,142600,2088267350,23000,22900,23000,22900,159
|
|
20230707,142500,2084616250,23000,23000,23000,23000,100
|
|
20230707,142400,2082316250,22950,23000,23000,22950,324
|
|
20230707,142300,2074875450,23000,23000,23000,23000,0
|
|
20230707,142200,2074875450,23000,23000,23000,23000,130
|
|
20230707,142100,2071885450,23000,23000,23000,23000,18
|
|
20230707,142000,2071471450,23000,23050,23050,23000,53
|
|
20230707,141900,2070252400,23050,22950,23050,22950,3
|
|
20230707,141800,2070183450,23050,23050,23050,23050,0
|
|
20230707,141700,2070183450,23050,23050,23050,23050,1
|
|
20230707,141600,2070160400,23000,23000,23000,23000,0
|
|
20230707,141500,2070160400,23000,23000,23000,22950,365
|
|
20230707,141400,2061770400,23000,23000,23000,23000,79
|
|
20230707,141300,2059953400,23050,23050,23050,23050,10
|
|
20230707,141200,2059722900,23050,23000,23050,23000,122
|
|
20230707,141100,2056916850,23000,23000,23000,22950,12
|
|
20230707,141000,2056641300,22950,22900,22950,22900,345
|
|
20230707,140900,2048731100,22900,22950,22950,22900,57
|
|
20230707,140800,2047423000,22950,22950,22950,22950,161
|
|
20230707,140700,2043728050,22950,22950,22950,22950,100
|
|
20230707,140600,2041433050,22950,22950,22950,22950,0
|
|
20230707,140500,2041433050,22950,22950,22950,22950,257
|
|
20230707,140400,2035534900,22900,22900,22950,22900,193
|
|
20230707,140300,2031115150,22950,23000,23000,22950,1290
|
|
20230707,140200,2001508600,23000,23000,23000,23000,0
|
|
20230707,140100,2001508600,23000,23000,23000,23000,398
|
|
20230707,140000,1992354600,23000,23050,23050,23000,297
|
|
20230707,135900,1985511200,23150,23150,23150,23150,7
|
|
20230707,135800,1985349150,23100,23100,23100,23100,45
|
|
20230707,135700,1984309650,23150,23100,23150,23050,65
|
|
20230707,135600,1982810200,23050,23050,23050,23050,82
|
|
20230707,135500,1980920100,23100,23100,23100,23100,435
|
|
20230707,135400,1970871600,23100,23100,23100,23100,12
|
|
20230707,135300,1970594400,23050,23050,23050,23050,202
|
|
20230707,135200,1965938300,23050,23100,23100,23050,46
|
|
20230707,135100,1964877950,23050,23050,23050,23050,500
|
|
20230707,135000,1953352950,23000,23000,23000,23000,0
|
|
20230707,134900,1953352950,23000,23000,23000,23000,5
|
|
20230707,134800,1953237950,23000,22950,23000,22950,22
|
|
20230707,134700,1952732050,23050,23050,23050,23050,0
|
|
20230707,134600,1952732050,23050,23000,23050,22950,301
|
|
20230707,134500,1945809800,23000,23000,23000,23000,3
|
|
20230707,134400,1945740800,23000,23050,23050,23000,141
|
|
20230707,134300,1942490800,22950,23000,23000,22950,333
|
|
20230707,134200,1934847000,23000,23000,23000,22950,254
|
|
20230707,134100,1929008550,23000,22950,23000,22950,509
|
|
20230707,134000,1917301850,23000,23000,23000,23000,211
|
|
20230707,133900,1912448850,23000,23000,23000,23000,34
|
|
20230707,133800,1911666850,23000,23000,23000,23000,0
|
|
20230707,133700,1911666850,23000,23050,23050,23000,6
|
|
20230707,133600,1911528800,23000,23000,23000,23000,7
|
|
20230707,133500,1911367800,23000,23100,23100,23000,91
|
|
20230707,133400,1909272700,23000,23000,23000,23000,0
|
|
20230707,133300,1909272700,23000,23000,23000,23000,83
|
|
20230707,133200,1907363700,23000,23100,23100,23000,104
|
|
20230707,133100,1904971050,23100,23100,23100,23100,39
|
|
20230707,133000,1904070150,23150,23150,23150,23150,14
|
|
20230707,132900,1903746050,23150,23150,23150,23150,1
|
|
20230707,132800,1903722900,23150,23150,23150,23150,0
|
|
20230707,132700,1903722900,23150,23100,23150,23100,15
|
|
20230707,132600,1903375800,23100,23050,23100,23050,18
|
|
20230707,132500,1902960050,23000,23100,23100,23000,2692
|
|
20230707,132400,1840977650,23150,23150,23150,23150,0
|
|
20230707,132300,1840977650,23150,23150,23150,23150,20
|
|
20230707,132200,1840514650,23100,23100,23100,23100,6
|
|
20230707,132100,1840376050,23100,23100,23100,23100,0
|
|
20230707,132000,1840376050,23100,23100,23100,23100,0
|
|
20230707,131900,1840376050,23100,23100,23100,23100,0
|
|
20230707,131800,1840376050,23100,23100,23100,23100,43
|
|
20230707,131700,1839382750,23100,23100,23100,23100,0
|
|
20230707,131600,1839382750,23100,23100,23100,23100,142
|
|
20230707,131500,1836102550,23100,23100,23100,23100,0
|
|
20230707,131400,1836102550,23100,23050,23100,23050,27
|
|
20230707,131300,1835479050,23100,23100,23100,23100,100
|
|
20230707,131200,1833169050,23050,23050,23050,23050,1
|
|
20230707,131100,1833146000,23100,23100,23100,23100,54
|
|
20230707,131000,1831898600,23100,23100,23100,23100,1
|
|
20230707,130900,1831875500,23100,23100,23100,23100,1139
|
|
20230707,130800,1805564600,23150,23150,23150,23150,22
|
|
20230707,130700,1805055300,23150,23150,23150,23150,44
|
|
20230707,130600,1804036700,23150,23150,23150,23150,129
|
|
20230707,130500,1801050350,23150,23150,23150,23150,0
|
|
20230707,130400,1801050350,23150,23150,23150,23150,38
|
|
20230707,130300,1800170650,23200,23150,23200,23150,1088
|
|
20230707,130200,1774983400,23200,23200,23200,23200,1556
|
|
20230707,130100,1738884200,23200,23200,23200,23200,71
|
|
20230707,130000,1737237000,23250,23250,23250,23250,471
|
|
20230707,125900,1726286250,23300,23250,23300,23250,267
|
|
20230707,125800,1720065400,23300,23300,23300,23300,46
|
|
20230707,125700,1718993600,23250,23250,23250,23250,304
|
|
20230707,125600,1711925600,23250,23250,23250,23250,0
|
|
20230707,125500,1711925600,23250,23250,23250,23250,6
|
|
20230707,125400,1711786100,23300,23300,23300,23300,0
|
|
20230707,125300,1711786100,23300,23300,23300,23300,2
|
|
20230707,125200,1711739500,23300,23300,23300,23300,0
|
|
20230707,125100,1711739500,23300,23300,23300,23300,0
|
|
20230707,125000,1711739500,23300,23300,23300,23300,0
|
|
20230707,124900,1711739500,23300,23300,23300,23300,1
|
|
20230707,124800,1711716200,23300,23300,23300,23300,0
|
|
20230707,124700,1711716200,23300,23300,23300,23300,99
|
|
20230707,124600,1709409500,23300,23300,23300,23300,20
|
|
20230707,124500,1708943500,23350,23350,23350,23350,0
|
|
20230707,124400,1708943500,23350,23400,23400,23350,1210
|
|
20230707,124300,1680645950,23450,23350,23450,23350,753
|
|
20230707,124200,1663035600,23300,23300,23300,23300,0
|
|
20230707,124100,1663035600,23300,23300,23300,23300,4
|
|
20230707,124000,1662942400,23300,23350,23350,23250,10
|
|
20230707,123900,1662709600,23350,23350,23350,23250,4
|
|
20230707,123800,1662616400,23350,23350,23350,23350,2
|
|
20230707,123700,1662569700,23350,23350,23350,23350,0
|
|
20230707,123600,1662569700,23350,23350,23350,23250,8
|
|
20230707,123500,1662383500,23300,23300,23300,23300,120
|
|
20230707,123400,1659587500,23350,23350,23350,23350,1
|
|
20230707,123300,1659564150,23300,23350,23350,23300,15
|
|
20230707,123200,1659214150,23350,23300,23350,23300,698
|
|
20230707,123100,1642950700,23300,23300,23350,23300,715
|
|
20230707,123000,1626291150,23300,23350,23350,23300,80
|
|
20230707,122900,1624423650,23350,23350,23350,23350,207
|
|
20230707,122800,1619590200,23350,23350,23350,23350,21
|
|
20230707,122700,1619099850,23350,23350,23350,23350,11
|
|
20230707,122600,1618843000,23350,23350,23350,23350,0
|
|
20230707,122500,1618843000,23350,23350,23350,23350,500
|
|
20230707,122400,1607168000,23350,23350,23350,23350,25
|
|
20230707,122300,1606584250,23350,23350,23350,23350,100
|
|
20230707,122200,1604249250,23350,23350,23350,23350,27
|
|
20230707,122100,1603618800,23350,23350,23350,23350,5
|
|
20230707,122000,1603502050,23350,23400,23400,23300,335
|
|
20230707,121900,1595686450,23400,23400,23400,23400,6
|
|
20230707,121800,1595546050,23400,23300,23400,23300,22
|
|
20230707,121700,1595033350,23300,23300,23300,23300,7
|
|
20230707,121600,1594870250,23400,23400,23400,23400,30
|
|
20230707,121500,1594168250,23400,23400,23400,23400,965
|
|
20230707,121400,1571587250,23400,23350,23400,23350,201
|
|
20230707,121300,1566893850,23350,23350,23350,23350,0
|
|
20230707,121200,1566893850,23350,23350,23350,23350,600
|
|
20230707,121100,1552883850,23350,23350,23350,23350,105
|
|
20230707,121000,1550432100,23250,23350,23350,23250,511
|
|
20230707,120900,1538550250,23350,23300,23350,23300,237
|
|
20230707,120800,1533024850,23300,23300,23300,23300,81
|
|
20230707,120700,1531137550,23350,23350,23350,23350,0
|
|
20230707,120600,1531137550,23350,23300,23350,23300,86
|
|
20230707,120500,1529131600,23300,23300,23300,23300,41
|
|
20230707,120400,1528176300,23300,23300,23300,23300,22
|
|
20230707,120300,1527663700,23300,23200,23300,23200,104
|
|
20230707,120200,1525250500,23200,23200,23200,23200,6
|
|
20230707,120100,1525111300,23200,23200,23200,23200,0
|
|
20230707,120000,1525111300,23200,23200,23200,23200,110
|
|
20230707,115900,1522559300,23200,23200,23200,23200,0
|
|
20230707,115800,1522559300,23200,23200,23200,23200,105
|
|
20230707,115700,1520123300,23200,23200,23200,23150,101
|
|
20230707,115600,1517783400,23200,23200,23200,23200,0
|
|
20230707,115500,1517783400,23200,23200,23200,23200,1
|
|
20230707,115400,1517760200,23150,23150,23150,23150,14
|
|
20230707,115300,1517436100,23200,23100,23200,23100,23
|
|
20230707,115200,1516904650,23150,23100,23150,23100,76
|
|
20230707,115100,1515146600,23100,23100,23100,23100,0
|
|
20230707,115000,1515146600,23100,23150,23150,23100,7
|
|
20230707,114900,1514984850,23100,23100,23100,23100,0
|
|
20230707,114800,1514984850,23100,23150,23150,23100,573
|
|
20230707,114700,1501731750,23100,23250,23250,23100,1714
|
|
20230707,114600,1461977300,23250,23250,23250,23250,40
|
|
20230707,114500,1461047300,23250,23250,23250,23250,3
|
|
20230707,114400,1460977550,23250,23300,23300,23250,23
|
|
20230707,114300,1460442550,23250,23250,23250,23250,66
|
|
20230707,114200,1458908050,23250,23300,23300,23250,264
|
|
20230707,114100,1452765000,23300,23300,23300,23300,0
|
|
20230707,114000,1452765000,23300,23300,23300,23300,76
|
|
20230707,113900,1450994200,23300,23300,23300,23300,25
|
|
20230707,113800,1450411700,23300,23350,23350,23300,547
|
|
20230707,113700,1437666550,23350,23350,23350,23350,56
|
|
20230707,113600,1436358950,23300,23300,23300,23300,42
|
|
20230707,113500,1435380350,23350,23350,23350,23350,225
|
|
20230707,113400,1430126600,23350,23350,23350,23350,51
|
|
20230707,113300,1428935750,23400,23400,23400,23400,304
|
|
20230707,113200,1421822150,23450,23450,23450,23450,150
|
|
20230707,113100,1418304650,23450,23450,23450,23400,1080
|
|
20230707,113000,1392998100,23400,23350,23400,23300,2423
|
|
20230707,112900,1336364150,23350,23350,23350,23350,26
|
|
20230707,112800,1335757050,23350,23300,23350,23300,7
|
|
20230707,112700,1335593850,23300,23350,23350,23200,1166
|
|
20230707,112600,1308426150,23350,23350,23350,23350,437
|
|
20230707,112500,1298222200,23300,23300,23350,23300,2018
|
|
20230707,112400,1251195750,23350,23300,23400,23300,317
|
|
20230707,112300,1243793800,23300,23400,23400,23300,1576
|
|
20230707,112200,1206987300,23400,23350,23400,23350,1932
|
|
20230707,112100,1161844050,23350,23250,23350,23250,1509
|
|
20230707,112000,1126673350,23250,23250,23250,23250,275
|
|
20230707,111900,1120279600,23300,23300,23300,23300,356
|
|
20230707,111800,1111984800,23350,23350,23400,23350,1123
|
|
20230707,111700,1085750250,23300,23250,23300,23250,539
|
|
20230707,111600,1073196550,23250,23050,23250,23050,1409
|
|
20230707,111500,1040480800,23100,23100,23100,23100,15
|
|
20230707,111400,1040134300,23000,23000,23000,23000,0
|
|
20230707,111300,1040134300,23000,23050,23050,23000,150
|
|
20230707,111200,1036677450,23050,23100,23100,23050,24
|
|
20230707,111100,1036123350,23100,23100,23100,23100,96
|
|
20230707,111000,1033905750,23100,23100,23100,23100,52
|
|
20230707,110900,1032704550,23100,23150,23150,23100,17
|
|
20230707,110800,1032311250,23200,23150,23200,23150,50
|
|
20230707,110700,1031151750,23150,23150,23150,23150,50
|
|
20230707,110600,1029994250,23150,23150,23150,23150,1
|
|
20230707,110500,1029971100,23200,23200,23200,23200,1
|
|
20230707,110400,1029947900,23200,23200,23200,23200,1
|
|
20230707,110300,1029924700,23150,23200,23200,23150,373
|
|
20230707,110200,1021289700,23150,23150,23150,23150,132
|
|
20230707,110100,1018233900,23200,23200,23200,23200,231
|
|
20230707,110000,1012874700,23200,23150,23200,23150,555
|
|
20230707,105900,1000024700,23150,23100,23150,23100,31
|
|
20230707,105800,999308550,23100,23000,23100,23000,1453
|
|
20230707,105700,965799250,22950,22950,22950,22950,5
|
|
20230707,105600,965684500,22900,22900,22900,22900,100
|
|
20230707,105500,963394500,22900,22900,22900,22900,1
|
|
20230707,105400,963371600,23000,23000,23000,23000,200
|
|
20230707,105300,958771600,22900,22900,22900,22900,406
|
|
20230707,105200,949474200,22900,22950,23000,22900,575
|
|
20230707,105100,936275700,22950,22950,22950,22950,45
|
|
20230707,105000,935242950,22950,23000,23000,22950,113
|
|
20230707,104900,932646750,23000,23000,23000,23000,0
|
|
20230707,104800,932646750,23000,22950,23000,22950,98
|
|
20230707,104700,930394750,23000,23000,23000,23000,90
|
|
20230707,104600,928324750,22900,22900,22900,22900,6
|
|
20230707,104500,928187350,22900,22950,22950,22900,516
|
|
20230707,104400,916345950,23000,23050,23050,23000,643
|
|
20230707,104300,901556700,23050,23050,23050,23000,378
|
|
20230707,104200,892843850,23050,23050,23050,23050,212
|
|
20230707,104100,887957250,23100,23100,23100,23100,256
|
|
20230707,104000,882043650,23100,23100,23100,23100,0
|
|
20230707,103900,882043650,23100,23100,23100,23100,10
|
|
20230707,103800,881812650,23050,23050,23050,23050,6
|
|
20230707,103700,881674350,23100,23100,23100,23100,50
|
|
20230707,103600,880519350,23050,23050,23050,23050,51
|
|
20230707,103500,879343800,23050,23050,23050,23050,2
|
|
20230707,103400,879297700,23050,23050,23050,23050,4
|
|
20230707,103300,879205500,23050,23000,23050,23000,56
|
|
20230707,103200,877916750,23000,23000,23000,23000,554
|
|
20230707,103100,865174750,23000,23050,23050,23000,110
|
|
20230707,103000,862639300,23100,23100,23100,23100,1
|
|
20230707,102900,862616200,23100,23100,23100,23100,2
|
|
20230707,102800,862570000,23050,23050,23050,23050,11
|
|
20230707,102700,862316450,23050,23200,23200,23050,103
|
|
20230707,102600,859929800,23100,23100,23100,23100,10
|
|
20230707,102500,859698800,23000,23050,23050,23000,342
|
|
20230707,102400,851827800,23050,23100,23100,23050,598
|
|
20230707,102300,838018550,23100,23100,23100,23100,255
|
|
20230707,102200,832128050,23100,23100,23100,23100,15
|
|
20230707,102100,831781550,23200,23100,23200,23100,152
|
|
20230707,102000,828269350,23100,23150,23150,23100,405
|
|
20230707,101900,818910150,23150,23150,23150,23150,8
|
|
20230707,101800,818724950,23150,23200,23200,23150,425
|
|
20230707,101700,808875050,23250,23250,23250,23250,28
|
|
20230707,101600,808224050,23250,23250,23250,23250,11
|
|
20230707,101500,807968300,23250,23250,23250,23250,145
|
|
20230707,101400,804597050,23300,23250,23300,23250,20
|
|
20230707,101300,804131800,23250,23250,23250,23250,20
|
|
20230707,101200,803666800,23250,23250,23250,23250,104
|
|
20230707,101100,801248800,23250,23200,23250,23200,111
|
|
20230707,101000,798671050,23150,23150,23150,23150,1
|
|
20230707,100900,798647900,23200,23200,23200,23200,108
|
|
20230707,100800,796142300,23150,23050,23150,23050,151
|
|
20230707,100700,792647150,23000,23050,23050,23000,105
|
|
20230707,100600,790231900,23000,23100,23100,23000,217
|
|
20230707,100500,785225700,23100,23050,23100,23050,59
|
|
20230707,100400,783865250,23050,22950,23050,22950,588
|
|
20230707,100300,770356350,22950,23200,23200,22950,3203
|
|
20230707,100200,696454350,23200,23200,23200,23150,208
|
|
20230707,100100,691632250,23250,23200,23250,23200,601
|
|
20230707,100000,677688700,23200,23250,23250,23200,67
|
|
20230707,095900,676131100,23250,23250,23250,23200,647
|
|
20230707,095800,661113350,23300,23250,23300,23200,835
|
|
20230707,095700,641699400,23300,23300,23300,23300,427
|
|
20230707,095600,631750300,23300,23350,23350,23300,557
|
|
20230707,095500,618747850,23300,23250,23300,23250,2203
|
|
20230707,095400,567428100,23250,23250,23250,23250,145
|
|
20230707,095300,564056850,23250,23200,23250,23200,130
|
|
20230707,095200,561040700,23200,23250,23250,23200,474
|
|
20230707,095100,550031350,23250,23200,23250,23200,350
|
|
20230707,095000,541910800,23200,23100,23200,23100,340
|
|
20230707,094900,534038700,23150,23150,23150,23150,400
|
|
20230707,094800,524778700,23150,23200,23200,23150,121
|
|
20230707,094700,521971750,23150,23150,23150,23150,308
|
|
20230707,094600,514841550,23150,23150,23150,23100,343
|
|
20230707,094500,506917200,23150,23100,23150,23100,211
|
|
20230707,094400,502035300,23150,23150,23150,23150,364
|
|
20230707,094300,493608700,23150,23150,23200,23150,208
|
|
20230707,094200,488792400,23150,23150,23150,23150,109
|
|
20230707,094100,486269050,23100,23150,23200,23100,561
|
|
20230707,094000,473300800,23200,23100,23250,23100,4484
|
|
20230707,093900,369370500,23150,22900,23150,22900,738
|
|
20230707,093800,352336450,23050,23000,23050,23000,6
|
|
20230707,093700,352198400,23000,22900,23000,22900,775
|
|
20230707,093600,334390800,22950,22900,22950,22900,160
|
|
20230707,093500,330726750,22850,22850,22850,22850,67
|
|
20230707,093400,329195800,22800,22800,22800,22750,156
|
|
20230707,093300,325639100,22800,22900,22900,22800,186
|
|
20230707,093200,321396450,22900,22900,22900,22900,151
|
|
20230707,093100,317938550,22900,22900,22900,22900,1
|
|
20230707,093000,317915650,22950,22950,22950,22950,56
|
|
20230707,092900,316630450,22950,22950,22950,22950,81
|
|
20230707,092800,314771500,22950,22950,22950,22950,2
|
|
20230707,092700,314725600,23000,22900,23000,22900,127
|
|
20230707,092600,311805400,22850,23000,23000,22850,2
|
|
20230707,092500,311759550,22900,22750,22900,22750,191
|
|
20230707,092400,307394800,22750,22750,22750,22750,27
|
|
20230707,092300,306780550,22750,22700,22750,22700,99
|
|
20230707,092200,304528400,22750,22800,22850,22750,702
|
|
20230707,092100,288554550,22750,22800,22800,22750,221
|
|
20230707,092000,283523850,22800,22800,22800,22800,0
|
|
20230707,091900,283523850,22800,22800,22800,22800,216
|
|
20230707,091800,278599050,22800,22800,22800,22800,37
|
|
20230707,091700,277755450,22750,22750,22800,22750,160
|
|
20230707,091600,274110200,22700,22750,22750,22700,258
|
|
20230707,091500,268251950,22750,22800,22800,22700,1404
|
|
20230707,091400,236345550,22800,22900,22900,22800,1073
|
|
20230707,091300,211865550,22900,22950,23000,22900,352
|
|
20230707,091200,203791800,23050,23100,23100,23000,343
|
|
20230707,091100,195900050,23100,23100,23100,23050,931
|
|
20230707,091000,174419100,23150,23150,23250,23150,491
|
|
20230707,090900,163029150,23150,23150,23200,23150,202
|
|
20230707,090800,158352800,23200,22950,23200,22950,1457
|
|
20230707,090700,124702950,22900,22900,22950,22850,264
|
|
20230707,090600,118650300,22900,22850,22900,22850,380
|
|
20230707,090500,109953350,22800,22750,22850,22700,530
|
|
20230707,090400,97878150,22750,22800,22800,22750,434
|
|
20230707,090300,87990750,22800,22900,22900,22750,106
|
|
20230707,090200,85577200,22800,22850,22850,22800,1010
|
|
20230707,090100,62546750,22900,22950,22950,22900,547
|
|
20230707,090000,50005850,22950,22950,22950,22900,2180
|