620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191700,3745729200,23700,23700,23700,23700,4512
|
|
20230713,191600,3745729200,23700,23700,23700,23700,0
|
|
20230713,191500,3745729200,23700,23700,23700,23700,0
|
|
20230713,191400,3745729200,23700,23700,23700,23700,0
|
|
20230713,191300,3745729200,23700,23700,23700,23700,0
|
|
20230713,191200,3745729200,23700,23700,23700,23700,0
|
|
20230713,191100,3745729200,23700,23700,23700,23700,0
|
|
20230713,191000,3745729200,23700,23700,23700,23700,0
|
|
20230713,190900,3745729200,23700,23700,23700,23700,0
|
|
20230713,190800,3745729200,23700,23700,23700,23700,0
|
|
20230713,190700,3745729200,23700,23700,23700,23700,0
|
|
20230713,190600,3745729200,23700,23700,23700,23700,0
|
|
20230713,190500,3745729200,23700,23700,23700,23700,0
|
|
20230713,190400,3745729200,23700,23700,23700,23700,0
|
|
20230713,190300,3745729200,23700,23700,23700,23700,0
|
|
20230713,190200,3745729200,23700,23700,23700,23700,0
|
|
20230713,190100,3745729200,23700,23700,23700,23700,0
|
|
20230713,190000,3745729200,23700,23700,23700,23700,0
|
|
20230713,185900,3745729200,23700,23700,23700,23700,0
|
|
20230713,185800,3745729200,23700,23700,23700,23700,0
|
|
20230713,185700,3745729200,23700,23700,23700,23700,0
|
|
20230713,185600,3745729200,23700,23700,23700,23700,0
|
|
20230713,185500,3745729200,23700,23700,23700,23700,0
|
|
20230713,185400,3745729200,23700,23700,23700,23700,0
|
|
20230713,185300,3745729200,23700,23700,23700,23700,0
|
|
20230713,185200,3745729200,23700,23700,23700,23700,0
|
|
20230713,185100,3745729200,23700,23700,23700,23700,0
|
|
20230713,185000,3745729200,23700,23700,23700,23700,0
|
|
20230713,184900,3745729200,23700,23700,23700,23700,0
|
|
20230713,184800,3745729200,23700,23700,23700,23700,0
|
|
20230713,184700,3745729200,23700,23700,23700,23700,4512
|
|
20230713,184600,3745729200,23700,23700,23700,23700,0
|
|
20230713,184500,3745729200,23700,23700,23700,23700,0
|
|
20230713,184400,3745729200,23700,23700,23700,23700,0
|
|
20230713,184300,3745729200,23700,23700,23700,23700,0
|
|
20230713,184200,3745729200,23700,23700,23700,23700,0
|
|
20230713,184100,3745729200,23700,23700,23700,23700,0
|
|
20230713,184000,3745729200,23700,23700,23700,23700,0
|
|
20230713,183900,3745729200,23700,23700,23700,23700,0
|
|
20230713,183800,3745729200,23700,23700,23700,23700,0
|
|
20230713,183700,3745729200,23700,23700,23700,23700,0
|
|
20230713,183600,3745729200,23700,23700,23700,23700,0
|
|
20230713,183500,3745729200,23700,23700,23700,23700,0
|
|
20230713,183400,3745729200,23700,23700,23700,23700,0
|
|
20230713,183300,3745729200,23700,23700,23700,23700,0
|
|
20230713,183200,3745729200,23700,23700,23700,23700,0
|
|
20230713,183100,3745729200,23700,23700,23700,23700,0
|
|
20230713,183000,3745729200,23700,23700,23700,23700,0
|
|
20230713,182900,3745729200,23700,23700,23700,23700,0
|
|
20230713,182800,3745729200,23700,23700,23700,23700,0
|
|
20230713,182700,3745729200,23700,23700,23700,23700,0
|
|
20230713,182600,3745729200,23700,23700,23700,23700,0
|
|
20230713,182500,3745729200,23700,23700,23700,23700,0
|
|
20230713,182400,3745729200,23700,23700,23700,23700,0
|
|
20230713,182300,3745729200,23700,23700,23700,23700,0
|
|
20230713,182200,3745729200,23700,23700,23700,23700,0
|
|
20230713,182100,3745729200,23700,23700,23700,23700,0
|
|
20230713,182000,3745729200,23700,23700,23700,23700,0
|
|
20230713,181900,3745729200,23700,23700,23700,23700,0
|
|
20230713,181800,3745729200,23700,23700,23700,23700,0
|
|
20230713,181700,3745729200,23700,23700,23700,23700,4512
|
|
20230713,181600,3745729200,23700,23700,23700,23700,0
|
|
20230713,181500,3745729200,23700,23700,23700,23700,0
|
|
20230713,181400,3745729200,23700,23700,23700,23700,0
|
|
20230713,181300,3745729200,23700,23700,23700,23700,0
|
|
20230713,181200,3745729200,23700,23700,23700,23700,0
|
|
20230713,181100,3745729200,23700,23700,23700,23700,0
|
|
20230713,181000,3745729200,23700,23700,23700,23700,0
|
|
20230713,180900,3745729200,23700,23700,23700,23700,0
|
|
20230713,180800,3745729200,23700,23700,23700,23700,0
|
|
20230713,180700,3745729200,23700,23700,23700,23700,0
|
|
20230713,180600,3745729200,23700,23700,23700,23700,0
|
|
20230713,180500,3745729200,23700,23700,23700,23700,0
|
|
20230713,180400,3745729200,23700,23700,23700,23700,0
|
|
20230713,180300,3745729200,23700,23700,23700,23700,0
|
|
20230713,180200,3745729200,23700,23700,23700,23700,0
|
|
20230713,180100,3745729200,23700,23700,23700,23700,0
|
|
20230713,180000,3745729200,23700,23700,23700,23700,0
|
|
20230713,175900,3745729200,23700,23700,23700,23700,0
|
|
20230713,175800,3745729200,23700,23700,23700,23700,0
|
|
20230713,175700,3745729200,23700,23700,23700,23700,0
|
|
20230713,175600,3745729200,23700,23700,23700,23700,0
|
|
20230713,175500,3745729200,23700,23700,23700,23700,0
|
|
20230713,175400,3745729200,23700,23700,23700,23700,0
|
|
20230713,175300,3745729200,23700,23700,23700,23700,0
|
|
20230713,175200,3745729200,23700,23700,23700,23700,0
|
|
20230713,175100,3745729200,23700,23700,23700,23700,0
|
|
20230713,175000,3745729200,23700,23700,23700,23700,0
|
|
20230713,174900,3745729200,23700,23700,23700,23700,0
|
|
20230713,174800,3745729200,23700,23700,23700,23700,0
|
|
20230713,174700,3745729200,23700,23700,23700,23700,4512
|
|
20230713,174600,3745729200,23700,23700,23700,23700,0
|
|
20230713,174500,3745729200,23700,23700,23700,23700,0
|
|
20230713,174400,3745729200,23700,23700,23700,23700,0
|
|
20230713,174300,3745729200,23700,23700,23700,23700,0
|
|
20230713,174200,3745729200,23700,23700,23700,23700,0
|
|
20230713,174100,3745729200,23700,23700,23700,23700,0
|
|
20230713,174000,3745729200,23700,23700,23700,23700,0
|
|
20230713,173900,3745729200,23700,23700,23700,23700,0
|
|
20230713,173800,3745729200,23700,23700,23700,23700,0
|
|
20230713,173700,3745729200,23700,23700,23700,23700,0
|
|
20230713,173600,3745729200,23700,23700,23700,23700,0
|
|
20230713,173500,3745729200,23700,23700,23700,23700,0
|
|
20230713,173400,3745729200,23700,23700,23700,23700,0
|
|
20230713,173300,3745729200,23700,23700,23700,23700,0
|
|
20230713,173200,3745729200,23700,23700,23700,23700,0
|
|
20230713,173100,3745729200,23700,23700,23700,23700,0
|
|
20230713,173000,3745729200,23700,23700,23700,23700,0
|
|
20230713,172900,3745729200,23700,23700,23700,23700,0
|
|
20230713,172800,3745729200,23700,23700,23700,23700,0
|
|
20230713,172700,3745729200,23700,23700,23700,23700,0
|
|
20230713,172600,3745729200,23700,23700,23700,23700,0
|
|
20230713,172500,3745729200,23700,23700,23700,23700,0
|
|
20230713,172400,3745729200,23700,23700,23700,23700,0
|
|
20230713,172300,3745729200,23700,23700,23700,23700,0
|
|
20230713,172200,3745729200,23700,23700,23700,23700,0
|
|
20230713,172100,3745729200,23700,23700,23700,23700,0
|
|
20230713,172000,3745729200,23700,23700,23700,23700,0
|
|
20230713,171900,3745729200,23700,23700,23700,23700,0
|
|
20230713,171800,3745729200,23700,23700,23700,23700,0
|
|
20230713,171700,3745729200,23700,23700,23700,23700,4512
|
|
20230713,171600,3745729200,23700,23700,23700,23700,0
|
|
20230713,171500,3745729200,23700,23700,23700,23700,0
|
|
20230713,171400,3745729200,23700,23700,23700,23700,0
|
|
20230713,171300,3745729200,23700,23700,23700,23700,0
|
|
20230713,171200,3745729200,23700,23700,23700,23700,0
|
|
20230713,171100,3745729200,23700,23700,23700,23700,0
|
|
20230713,171000,3745729200,23700,23700,23700,23700,0
|
|
20230713,170900,3745729200,23700,23700,23700,23700,0
|
|
20230713,170800,3745729200,23700,23700,23700,23700,0
|
|
20230713,170700,3745729200,23700,23700,23700,23700,0
|
|
20230713,170600,3745729200,23700,23700,23700,23700,0
|
|
20230713,170500,3745729200,23700,23700,23700,23700,0
|
|
20230713,170400,3745729200,23700,23700,23700,23700,0
|
|
20230713,170300,3745729200,23700,23700,23700,23700,0
|
|
20230713,170200,3745729200,23700,23700,23700,23700,0
|
|
20230713,170100,3745729200,23700,23700,23700,23700,0
|
|
20230713,170000,3745729200,23700,23700,23700,23700,0
|
|
20230713,165900,3745729200,23700,23700,23700,23700,0
|
|
20230713,165800,3745729200,23700,23700,23700,23700,0
|
|
20230713,165700,3745729200,23700,23700,23700,23700,0
|
|
20230713,165600,3745729200,23700,23700,23700,23700,0
|
|
20230713,165500,3745729200,23700,23700,23700,23700,0
|
|
20230713,165400,3745729200,23700,23700,23700,23700,0
|
|
20230713,165300,3745729200,23700,23700,23700,23700,0
|
|
20230713,165200,3745729200,23700,23700,23700,23700,0
|
|
20230713,165100,3745729200,23700,23700,23700,23700,0
|
|
20230713,165000,3745729200,23700,23700,23700,23700,0
|
|
20230713,164900,3745729200,23700,23700,23700,23700,0
|
|
20230713,164800,3745729200,23700,23700,23700,23700,0
|
|
20230713,164700,3745729200,23700,23700,23700,23700,4512
|
|
20230713,164600,3745729200,23700,23700,23700,23700,0
|
|
20230713,164500,3745729200,23700,23700,23700,23700,0
|
|
20230713,164400,3745729200,23700,23700,23700,23700,0
|
|
20230713,164300,3745729200,23700,23700,23700,23700,0
|
|
20230713,164200,3745729200,23700,23700,23700,23700,0
|
|
20230713,164100,3745729200,23700,23700,23700,23700,0
|
|
20230713,164000,3745729200,23700,23700,23700,23700,0
|
|
20230713,163900,3745729200,23700,23700,23700,23700,0
|
|
20230713,163800,3745729200,23700,23700,23700,23700,0
|
|
20230713,163700,3745729200,23700,23700,23700,23700,0
|
|
20230713,163600,3745729200,23700,23700,23700,23700,0
|
|
20230713,163500,3745729200,23700,23700,23700,23700,0
|
|
20230713,163400,3745729200,23700,23700,23700,23700,0
|
|
20230713,163300,3745729200,23700,23700,23700,23700,0
|
|
20230713,163200,3745729200,23700,23700,23700,23700,0
|
|
20230713,163100,3745729200,23700,23700,23700,23700,0
|
|
20230713,163000,3745729200,23700,23700,23700,23700,0
|
|
20230713,162900,3745729200,23700,23700,23700,23700,0
|
|
20230713,162800,3745729200,23700,23700,23700,23700,0
|
|
20230713,162700,3745729200,23700,23700,23700,23700,0
|
|
20230713,162600,3745729200,23700,23700,23700,23700,0
|
|
20230713,162500,3745729200,23700,23700,23700,23700,0
|
|
20230713,162400,3745729200,23700,23700,23700,23700,0
|
|
20230713,162300,3745729200,23700,23700,23700,23700,0
|
|
20230713,162200,3745729200,23700,23700,23700,23700,0
|
|
20230713,162100,3745729200,23700,23700,23700,23700,0
|
|
20230713,162000,3745729200,23700,23700,23700,23700,0
|
|
20230713,161900,3745729200,23700,23700,23700,23700,0
|
|
20230713,161800,3745729200,23700,23700,23700,23700,0
|
|
20230713,161700,3745729200,23700,23700,23700,23700,4512
|
|
20230713,161600,3745729200,23700,23700,23700,23700,0
|
|
20230713,161500,3745729200,23700,23700,23700,23700,0
|
|
20230713,161400,3745729200,23700,23700,23700,23700,0
|
|
20230713,161300,3745729200,23700,23700,23700,23700,0
|
|
20230713,161200,3745729200,23700,23700,23700,23700,0
|
|
20230713,161100,3745729200,23700,23700,23700,23700,0
|
|
20230713,161000,3745729200,23700,23700,23700,23700,0
|
|
20230713,160900,3745729200,23700,23700,23700,23700,0
|
|
20230713,160800,3745729200,23700,23700,23700,23700,0
|
|
20230713,160700,3745729200,23700,23700,23700,23700,0
|
|
20230713,160600,3745729200,23700,23700,23700,23700,0
|
|
20230713,160500,3745729200,23700,23700,23700,23700,0
|
|
20230713,160400,3745729200,23700,23700,23700,23700,0
|
|
20230713,160300,3745729200,23700,23700,23700,23700,0
|
|
20230713,160200,3745729200,23700,23700,23700,23700,0
|
|
20230713,160100,3745729200,23700,23700,23700,23700,0
|
|
20230713,160000,3745729200,23700,23700,23700,23700,0
|
|
20230713,155900,3745729200,23700,23700,23700,23700,0
|
|
20230713,155800,3745729200,23700,23700,23700,23700,0
|
|
20230713,155700,3745729200,23700,23700,23700,23700,0
|
|
20230713,155600,3745729200,23700,23700,23700,23700,0
|
|
20230713,155500,3745729200,23700,23700,23700,23700,0
|
|
20230713,155400,3745729200,23700,23700,23700,23700,0
|
|
20230713,155300,3745729200,23700,23700,23700,23700,0
|
|
20230713,155200,3745729200,23700,23700,23700,23700,0
|
|
20230713,155100,3745729200,23700,23700,23700,23700,0
|
|
20230713,155000,3745729200,23700,23700,23700,23700,0
|
|
20230713,154900,3745729200,23700,23700,23700,23700,0
|
|
20230713,154800,3745729200,23700,23700,23700,23700,0
|
|
20230713,154700,3745729200,23700,23700,23700,23700,4512
|
|
20230713,154600,3745729200,23700,23700,23700,23700,0
|
|
20230713,154500,3745729200,23700,23700,23700,23700,0
|
|
20230713,154400,3745729200,23700,23700,23700,23700,0
|
|
20230713,154300,3745729200,23700,23700,23700,23700,0
|
|
20230713,154200,3745729200,23700,23700,23700,23700,0
|
|
20230713,154100,3745729200,23700,23700,23700,23700,0
|
|
20230713,154000,3745729200,23700,23700,23700,23700,0
|
|
20230713,153900,3745729200,23700,23700,23700,23700,0
|
|
20230713,153800,3745729200,23700,23700,23700,23700,0
|
|
20230713,153700,3745729200,23700,23700,23700,23700,0
|
|
20230713,153600,3745729200,23700,23700,23700,23700,0
|
|
20230713,153500,3745729200,23700,23700,23700,23700,0
|
|
20230713,153400,3745729200,23700,23700,23700,23700,0
|
|
20230713,153300,3745729200,23700,23700,23700,23700,0
|
|
20230713,153200,3745729200,23700,23700,23700,23700,0
|
|
20230713,153100,3745729200,23700,23700,23700,23700,0
|
|
20230713,153000,3745729200,23700,23700,23700,23700,4512
|
|
20230713,152900,3638794800,23700,23700,23700,23700,0
|
|
20230713,152800,3638794800,23700,23700,23700,23700,0
|
|
20230713,152700,3638794800,23700,23700,23700,23700,0
|
|
20230713,152600,3638794800,23700,23700,23700,23700,0
|
|
20230713,152500,3638794800,23700,23700,23700,23700,0
|
|
20230713,152400,3638794800,23700,23700,23700,23700,0
|
|
20230713,152300,3638794800,23700,23700,23700,23700,0
|
|
20230713,152200,3638794800,23700,23700,23700,23700,0
|
|
20230713,152100,3638794800,23700,23700,23700,23700,0
|
|
20230713,152000,3638794800,23700,23700,23700,23700,0
|
|
20230713,151900,3638794800,23700,23600,23700,23600,814
|
|
20230713,151800,3619525800,23650,23650,23700,23600,325
|
|
20230713,151700,3611829000,23650,23650,23700,23650,519
|
|
20230713,151600,3599550150,23650,23650,23650,23600,659
|
|
20230713,151500,3583997450,23650,23700,23750,23650,1672
|
|
20230713,151400,3544439650,23650,23650,23700,23650,892
|
|
20230713,151300,3523300750,23650,23600,23700,23600,2188
|
|
20230713,151200,3471495800,23600,23650,23650,23600,554
|
|
20230713,151100,3458399350,23650,23650,23650,23650,583
|
|
20230713,151000,3444611400,23650,23600,23700,23600,527
|
|
20230713,150900,3432142500,23650,23650,23650,23550,1813
|
|
20230713,150800,3389324050,23650,23600,23650,23600,1052
|
|
20230713,150700,3364447300,23650,23600,23650,23600,186
|
|
20230713,150600,3360051800,23650,23600,23650,23600,390
|
|
20230713,150500,3350836600,23600,23600,23600,23600,512
|
|
20230713,150400,3338753400,23600,23600,23650,23600,204
|
|
20230713,150300,3333936450,23550,23600,23650,23550,589
|
|
20230713,150200,3320033550,23600,23600,23600,23550,811
|
|
20230713,150100,3300896450,23550,23550,23550,23550,284
|
|
20230713,150000,3294208250,23500,23550,23600,23500,481
|
|
20230713,145900,3282878350,23550,23550,23600,23550,86
|
|
20230713,145800,3280852150,23550,23500,23550,23500,534
|
|
20230713,145700,3268298250,23550,23550,23550,23550,143
|
|
20230713,145600,3264930600,23550,23550,23550,23550,100
|
|
20230713,145500,3262575600,23500,23500,23500,23500,705
|
|
20230713,145400,3246008100,23500,23500,23500,23500,17
|
|
20230713,145300,3245608600,23450,23450,23450,23450,218
|
|
20230713,145200,3240496500,23500,23550,23550,23500,301
|
|
20230713,145100,3233422600,23550,23500,23550,23500,270
|
|
20230713,145000,3227074500,23500,23450,23500,23450,193
|
|
20230713,144900,3222543650,23450,23450,23450,23450,474
|
|
20230713,144800,3211428350,23450,23450,23450,23450,0
|
|
20230713,144700,3211428350,23450,23450,23450,23450,29
|
|
20230713,144600,3210748300,23450,23450,23450,23450,2
|
|
20230713,144500,3210701400,23450,23450,23450,23450,300
|
|
20230713,144400,3203666400,23400,23400,23400,23400,4
|
|
20230713,144300,3203572800,23400,23400,23400,23400,50
|
|
20230713,144200,3202402800,23400,23400,23400,23400,0
|
|
20230713,144100,3202402800,23400,23450,23450,23400,138
|
|
20230713,144000,3199173000,23450,23450,23450,23450,1
|
|
20230713,143900,3199149550,23450,23400,23450,23400,71
|
|
20230713,143800,3197488100,23450,23400,23450,23350,1618
|
|
20230713,143700,3159677850,23450,23400,23450,23400,130
|
|
20230713,143600,3156629400,23400,23400,23400,23400,1
|
|
20230713,143500,3156606000,23400,23400,23400,23400,23
|
|
20230713,143400,3156067800,23400,23400,23400,23350,323
|
|
20230713,143300,3148523100,23350,23400,23400,23350,121
|
|
20230713,143200,3145692700,23400,23400,23400,23400,39
|
|
20230713,143100,3144780100,23400,23400,23400,23400,50
|
|
20230713,143000,3143610100,23400,23400,23450,23400,139
|
|
20230713,142900,3140354100,23500,23500,23500,23500,72
|
|
20230713,142800,3138662100,23400,23400,23400,23400,48
|
|
20230713,142700,3137538900,23400,23400,23400,23400,0
|
|
20230713,142600,3137538900,23400,23400,23400,23400,82
|
|
20230713,142500,3135620100,23400,23400,23400,23400,55
|
|
20230713,142400,3134333100,23400,23450,23450,23400,11
|
|
20230713,142300,3134075500,23450,23400,23450,23400,430
|
|
20230713,142200,3124002000,23350,23350,23350,23350,5
|
|
20230713,142100,3123885250,23350,23350,23350,23350,0
|
|
20230713,142000,3123885250,23350,23400,23400,23350,3
|
|
20230713,141900,3123815150,23400,23350,23400,23350,215
|
|
20230713,141800,3118794150,23400,23400,23400,23400,185
|
|
20230713,141700,3114465150,23400,23400,23400,23400,10
|
|
20230713,141600,3114231150,23400,23400,23400,23400,0
|
|
20230713,141500,3114231150,23400,23400,23400,23400,97
|
|
20230713,141400,3111961350,23400,23400,23400,23400,0
|
|
20230713,141300,3111961350,23400,23400,23400,23400,0
|
|
20230713,141200,3111961350,23400,23400,23400,23400,1
|
|
20230713,141100,3111937950,23400,23400,23400,23400,2
|
|
20230713,141000,3111891150,23450,23400,23450,23400,35
|
|
20230713,140900,3111071900,23400,23400,23400,23400,43
|
|
20230713,140800,3110065700,23400,23400,23400,23400,40
|
|
20230713,140700,3109129700,23450,23450,23450,23450,1
|
|
20230713,140600,3109106250,23350,23350,23350,23350,0
|
|
20230713,140500,3109106250,23350,23400,23450,23350,450
|
|
20230713,140400,3098578700,23400,23400,23400,23400,1
|
|
20230713,140300,3098555300,23400,23500,23500,23400,54
|
|
20230713,140200,3097286700,23500,23500,23500,23500,1
|
|
20230713,140100,3097263200,23500,23400,23500,23400,51
|
|
20230713,140000,3096069000,23400,23400,23400,23400,0
|
|
20230713,135900,3096069000,23400,23450,23450,23400,145
|
|
20230713,135800,3092668950,23450,23450,23450,23450,0
|
|
20230713,135700,3092668950,23450,23450,23450,23450,4
|
|
20230713,135600,3092575150,23450,23450,23450,23450,3
|
|
20230713,135500,3092504800,23500,23500,23500,23500,0
|
|
20230713,135400,3092504800,23500,23500,23500,23500,1
|
|
20230713,135300,3092481300,23550,23500,23550,23500,41
|
|
20230713,135200,3091517550,23500,23500,23500,23500,50
|
|
20230713,135100,3090342550,23500,23400,23500,23400,2825
|
|
20230713,135000,3024235350,23400,23400,23400,23400,70
|
|
20230713,134900,3022597350,23400,23400,23400,23400,275
|
|
20230713,134800,3016162350,23400,23400,23400,23400,0
|
|
20230713,134700,3016162350,23400,23400,23400,23400,42
|
|
20230713,134600,3015179550,23400,23450,23450,23400,850
|
|
20230713,134500,2995285350,23400,23400,23400,23400,2
|
|
20230713,134400,2995238550,23450,23500,23500,23450,864
|
|
20230713,134300,2974967000,23550,23550,23550,23550,0
|
|
20230713,134200,2974967000,23550,23550,23550,23550,50
|
|
20230713,134100,2973789500,23550,23450,23550,23450,17
|
|
20230713,134000,2973390600,23450,23450,23450,23450,94
|
|
20230713,133900,2971186300,23500,23500,23500,23500,11
|
|
20230713,133800,2970927800,23500,23500,23500,23500,11
|
|
20230713,133700,2970669300,23500,23500,23500,23500,17
|
|
20230713,133600,2970269800,23500,23500,23500,23500,1
|
|
20230713,133500,2970246300,23500,23500,23500,23500,10
|
|
20230713,133400,2970011300,23450,23400,23450,23400,22
|
|
20230713,133300,2969495650,23400,23400,23450,23400,393
|
|
20230713,133200,2960282900,23450,23400,23450,23400,150
|
|
20230713,133100,2956770400,23450,23450,23450,23450,0
|
|
20230713,133000,2956770400,23450,23450,23450,23450,0
|
|
20230713,132900,2956770400,23450,23450,23450,23450,0
|
|
20230713,132800,2956770400,23450,23350,23450,23350,5
|
|
20230713,132700,2956653550,23350,23400,23400,23350,19
|
|
20230713,132600,2956209850,23350,23350,23350,23350,0
|
|
20230713,132500,2956209850,23350,23350,23350,23350,0
|
|
20230713,132400,2956209850,23350,23350,23350,23350,9
|
|
20230713,132300,2955999700,23400,23400,23400,23400,44
|
|
20230713,132200,2954970100,23350,23400,23400,23350,540
|
|
20230713,132100,2942360600,23400,23450,23450,23400,15
|
|
20230713,132000,2942009350,23450,23350,23500,23350,809
|
|
20230713,131900,2923038350,23450,23450,23450,23450,214
|
|
20230713,131800,2918020050,23450,23400,23450,23400,102
|
|
20230713,131700,2915633150,23350,23350,23350,23350,76
|
|
20230713,131600,2913858550,23350,23350,23350,23350,0
|
|
20230713,131500,2913858550,23350,23350,23350,23350,1
|
|
20230713,131400,2913835200,23350,23350,23350,23350,246
|
|
20230713,131300,2908091100,23350,23400,23400,23350,524
|
|
20230713,131200,2895842600,23400,23400,23400,23400,0
|
|
20230713,131100,2895842600,23400,23400,23400,23400,126
|
|
20230713,131000,2892894200,23400,23400,23400,23400,0
|
|
20230713,130900,2892894200,23400,23400,23400,23400,9
|
|
20230713,130800,2892683600,23400,23400,23400,23400,0
|
|
20230713,130700,2892683600,23400,23400,23400,23350,114
|
|
20230713,130600,2890016250,23400,23400,23400,23400,128
|
|
20230713,130500,2887021050,23400,23400,23400,23400,142
|
|
20230713,130400,2883698250,23450,23450,23450,23450,256
|
|
20230713,130300,2877695050,23500,23400,23500,23400,11
|
|
20230713,130200,2877437450,23400,23400,23400,23400,35
|
|
20230713,130100,2876618450,23350,23350,23350,23350,221
|
|
20230713,130000,2871458100,23400,23400,23400,23400,9
|
|
20230713,125900,2871247500,23400,23400,23400,23400,1
|
|
20230713,125800,2871224100,23500,23400,23500,23350,54
|
|
20230713,125700,2869962300,23550,23400,23550,23350,704
|
|
20230713,125600,2853521350,23400,23450,23450,23400,353
|
|
20230713,125500,2845257400,23500,23500,23500,23500,57
|
|
20230713,125400,2843917900,23550,23550,23550,23550,0
|
|
20230713,125300,2843917900,23550,23550,23550,23550,0
|
|
20230713,125200,2843917900,23550,23550,23550,23550,0
|
|
20230713,125100,2843917900,23550,23550,23550,23550,0
|
|
20230713,125000,2843917900,23550,23550,23550,23550,1
|
|
20230713,124900,2843894350,23450,23500,23500,23450,566
|
|
20230713,124800,2830620000,23500,23500,23500,23500,272
|
|
20230713,124700,2824228000,23500,23450,23500,23450,40
|
|
20230713,124600,2823289900,23450,23400,23450,23400,212
|
|
20230713,124500,2818322550,23450,23400,23450,23400,11
|
|
20230713,124400,2818065100,23400,23400,23400,23400,0
|
|
20230713,124300,2818065100,23400,23400,23400,23400,87
|
|
20230713,124200,2816029300,23450,23450,23450,23450,125
|
|
20230713,124100,2813098050,23450,23450,23450,23450,230
|
|
20230713,124000,2807704550,23450,23450,23450,23450,0
|
|
20230713,123900,2807704550,23450,23450,23450,23450,0
|
|
20230713,123800,2807704550,23450,23450,23450,23450,2
|
|
20230713,123700,2807657650,23500,23500,23500,23500,101
|
|
20230713,123600,2805284150,23400,23400,23400,23400,220
|
|
20230713,123500,2800136150,23400,23500,23500,23400,836
|
|
20230713,123400,2780534300,23500,23500,23500,23500,1
|
|
20230713,123300,2780510800,23500,23500,23500,23500,31
|
|
20230713,123200,2779782300,23500,23500,23500,23500,0
|
|
20230713,123100,2779782300,23500,23500,23500,23500,0
|
|
20230713,123000,2779782300,23500,23500,23500,23500,0
|
|
20230713,122900,2779782300,23500,23500,23500,23500,0
|
|
20230713,122800,2779782300,23500,23550,23550,23500,81
|
|
20230713,122700,2777878750,23400,23450,23450,23400,3052
|
|
20230713,122600,2706428600,23450,23550,23550,23450,240
|
|
20230713,122500,2700795600,23550,23550,23550,23550,0
|
|
20230713,122400,2700795600,23550,23550,23550,23550,0
|
|
20230713,122300,2700795600,23550,23450,23550,23450,195
|
|
20230713,122200,2696216850,23500,23550,23550,23500,2724
|
|
20230713,122100,2632182400,23550,23550,23550,23550,42
|
|
20230713,122000,2631193300,23550,23550,23550,23550,10
|
|
20230713,121900,2630957800,23600,23600,23600,23600,168
|
|
20230713,121800,2626993000,23600,23600,23600,23600,93
|
|
20230713,121700,2624798200,23600,23600,23600,23600,0
|
|
20230713,121600,2624798200,23600,23600,23600,23600,100
|
|
20230713,121500,2622438200,23600,23600,23600,23600,38
|
|
20230713,121400,2621541400,23650,23600,23650,23600,267
|
|
20230713,121300,2615239400,23600,23600,23600,23600,200
|
|
20230713,121200,2610519400,23600,23600,23600,23600,9
|
|
20230713,121100,2610307000,23600,23600,23600,23600,182
|
|
20230713,121000,2606011800,23600,23650,23650,23600,33
|
|
20230713,120900,2605231400,23650,23650,23650,23650,101
|
|
20230713,120800,2602842750,23650,23650,23650,23650,560
|
|
20230713,120700,2589598750,23650,23650,23650,23650,0
|
|
20230713,120600,2589598750,23650,23650,23650,23650,60
|
|
20230713,120500,2588179750,23700,23700,23700,23700,18
|
|
20230713,120400,2587753150,23700,23700,23700,23700,143
|
|
20230713,120300,2584364050,23650,23650,23650,23650,10
|
|
20230713,120200,2584127550,23700,23650,23700,23650,79
|
|
20230713,120100,2582257900,23700,23700,23700,23700,20
|
|
20230713,120000,2581783900,23700,23650,23700,23650,66
|
|
20230713,115900,2580222600,23650,23650,23650,23650,10
|
|
20230713,115800,2579986100,23700,23700,23700,23700,0
|
|
20230713,115700,2579986100,23700,23700,23700,23700,126
|
|
20230713,115600,2576999900,23700,23700,23700,23700,45
|
|
20230713,115500,2575933400,23650,23750,23750,23650,224
|
|
20230713,115400,2570620600,23750,23700,23750,23700,1810
|
|
20230713,115300,2527723150,23700,23650,23700,23650,217
|
|
20230713,115200,2522591000,23700,23600,23700,23600,673
|
|
20230713,115100,2506681150,23550,23550,23600,23550,5
|
|
20230713,115000,2506563350,23500,23600,23600,23500,164
|
|
20230713,114900,2502709150,23500,23500,23500,23500,0
|
|
20230713,114800,2502709150,23500,23500,23500,23500,28
|
|
20230713,114700,2502051150,23500,23500,23500,23500,85
|
|
20230713,114600,2500053650,23500,23550,23600,23500,334
|
|
20230713,114500,2492187450,23600,23600,23600,23600,20
|
|
20230713,114400,2491715450,23600,23600,23600,23600,20
|
|
20230713,114300,2491243450,23600,23600,23600,23600,6
|
|
20230713,114200,2491101850,23600,23550,23600,23550,879
|
|
20230713,114100,2470357600,23600,23600,23600,23600,71
|
|
20230713,114000,2468682000,23550,23550,23550,23550,10
|
|
20230713,113900,2468446500,23600,23600,23600,23600,1
|
|
20230713,113800,2468422900,23550,23550,23550,23550,3
|
|
20230713,113700,2468352250,23550,23550,23550,23550,543
|
|
20230713,113600,2455564600,23550,23500,23550,23500,148
|
|
20230713,113500,2452085550,23500,23450,23500,23450,84
|
|
20230713,113400,2450112000,23450,23450,23450,23450,68
|
|
20230713,113300,2448517400,23450,23450,23450,23450,136
|
|
20230713,113200,2445328200,23450,23450,23450,23450,98
|
|
20230713,113100,2443030100,23450,23450,23450,23450,63
|
|
20230713,113000,2441552750,23400,23400,23400,23400,0
|
|
20230713,112900,2441552750,23400,23400,23400,23400,0
|
|
20230713,112800,2441552750,23400,23400,23400,23400,0
|
|
20230713,112700,2441552750,23400,23450,23450,23400,639
|
|
20230713,112600,2426569700,23450,23450,23500,23450,1250
|
|
20230713,112500,2397251900,23450,23450,23450,23450,31
|
|
20230713,112400,2396524950,23500,23450,23500,23450,187
|
|
20230713,112300,2392138250,23500,23500,23500,23500,4
|
|
20230713,112200,2392044250,23500,23500,23500,23500,5
|
|
20230713,112100,2391926750,23500,23500,23500,23500,0
|
|
20230713,112000,2391926750,23500,23500,23500,23500,36
|
|
20230713,111900,2391080750,23500,23500,23550,23500,14
|
|
20230713,111800,2390751650,23550,23550,23550,23550,22
|
|
20230713,111700,2390233550,23550,23550,23550,23550,0
|
|
20230713,111600,2390233550,23550,23550,23550,23550,0
|
|
20230713,111500,2390233550,23550,23500,23550,23500,28
|
|
20230713,111400,2389575250,23400,23400,23400,23400,16
|
|
20230713,111300,2389200850,23400,23550,23550,23400,2180
|
|
20230713,111200,2338056200,23600,23600,23600,23600,0
|
|
20230713,111100,2338056200,23600,23650,23650,23600,449
|
|
20230713,111000,2327444250,23650,23600,23650,23600,286
|
|
20230713,110900,2320682650,23600,23600,23600,23600,102
|
|
20230713,110800,2318275450,23650,23550,23650,23550,220
|
|
20230713,110700,2313073150,23550,23600,23600,23550,554
|
|
20230713,110600,2299998900,23600,23600,23600,23550,829
|
|
20230713,110500,2280434900,23600,23650,23650,23600,758
|
|
20230713,110400,2262545350,23650,23600,23650,23600,263
|
|
20230713,110300,2256325650,23600,23600,23600,23600,25
|
|
20230713,110200,2255735650,23600,23600,23650,23600,895
|
|
20230713,110100,2234612600,23600,23600,23600,23600,20
|
|
20230713,110000,2234140600,23600,23550,23600,23550,73
|
|
20230713,105900,2232421000,23550,23550,23550,23550,187
|
|
20230713,105800,2228017150,23550,23550,23550,23500,365
|
|
20230713,105700,2219421450,23500,23500,23500,23500,22
|
|
20230713,105600,2218904450,23500,23500,23500,23500,11
|
|
20230713,105500,2218645950,23550,23550,23550,23550,1
|
|
20230713,105400,2218622400,23500,23500,23500,23500,345
|
|
20230713,105300,2210514900,23500,23500,23500,23500,77
|
|
20230713,105200,2208705400,23450,23450,23450,23450,0
|
|
20230713,105100,2208705400,23450,23450,23450,23450,262
|
|
20230713,105000,2202561500,23500,23450,23500,23450,2
|
|
20230713,104900,2202514550,23450,23500,23500,23450,62
|
|
20230713,104800,2201058100,23400,23400,23400,23400,1
|
|
20230713,104700,2201034700,23450,23450,23450,23450,147
|
|
20230713,104600,2197587550,23400,23400,23400,23400,40
|
|
20230713,104500,2196651550,23400,23400,23450,23400,44
|
|
20230713,104400,2195621750,23400,23450,23450,23350,66
|
|
20230713,104300,2194076400,23500,23350,23500,23350,1457
|
|
20230713,104200,2159995150,23350,23500,23500,23350,1626
|
|
20230713,104100,2121984250,23400,23500,23500,23400,76
|
|
20230713,104000,2120205650,23450,23400,23550,23400,120
|
|
20230713,103900,2117396800,23450,23450,23450,23450,50
|
|
20230713,103800,2116224300,23450,23550,23550,23450,1448
|
|
20230713,103700,2082189900,23550,23500,23550,23500,244
|
|
20230713,103600,2076452200,23500,23500,23500,23500,55
|
|
20230713,103500,2075159700,23450,23450,23450,23450,121
|
|
20230713,103400,2072322250,23450,23450,23450,23450,10
|
|
20230713,103300,2072087750,23450,23450,23450,23450,354
|
|
20230713,103200,2063786450,23450,23400,23450,23400,1052
|
|
20230713,103100,2039163600,23400,23400,23400,23400,935
|
|
20230713,103000,2017284600,23400,23450,23450,23400,66
|
|
20230713,102900,2015736950,23400,23400,23400,23400,396
|
|
20230713,102800,2006470550,23400,23400,23400,23400,654
|
|
20230713,102700,1991166950,23450,23500,23500,23450,1568
|
|
20230713,102600,1954351050,23550,23500,23550,23500,34
|
|
20230713,102500,1953551100,23500,23500,23500,23500,269
|
|
20230713,102400,1947229600,23650,23500,23650,23500,1268
|
|
20230713,102300,1917308850,23650,23550,23650,23550,657
|
|
20230713,102200,1901779900,23500,23450,23500,23450,350
|
|
20230713,102100,1893566150,23500,23600,23600,23500,1404
|
|
20230713,102000,1860521250,23600,23700,23750,23600,6263
|
|
20230713,101900,1712391750,23700,23600,23700,23600,882
|
|
20230713,101800,1691517400,23600,23600,23650,23600,160
|
|
20230713,101700,1687734850,23650,23650,23700,23650,967
|
|
20230713,101600,1664864000,23600,23600,23650,23550,843
|
|
20230713,101500,1644950050,23600,23600,23600,23600,4
|
|
20230713,101400,1644855650,23600,23600,23650,23550,1040
|
|
20230713,101300,1620331500,23600,23600,23600,23600,1074
|
|
20230713,101200,1594985100,23650,23650,23650,23600,2331
|
|
20230713,101100,1539909200,23650,23600,23650,23600,437
|
|
20230713,101000,1529578400,23650,23550,23650,23500,5025
|
|
20230713,100900,1411080650,23500,23550,23550,23500,65
|
|
20230713,100800,1409551900,23550,23550,23550,23550,335
|
|
20230713,100700,1401662650,23500,23500,23550,23500,792
|
|
20230713,100600,1383023550,23500,23550,23550,23500,771
|
|
20230713,100500,1364905000,23500,23500,23500,23500,410
|
|
20230713,100400,1355270000,23500,23450,23550,23450,2375
|
|
20230713,100300,1299462950,23450,23400,23450,23400,57
|
|
20230713,100200,1298129050,23400,23400,23400,23400,603
|
|
20230713,100100,1284018850,23400,23400,23400,23400,17
|
|
20230713,100000,1283621050,23400,23450,23450,23400,27
|
|
20230713,095900,1282988800,23400,23450,23450,23400,527
|
|
20230713,095800,1270637450,23450,23400,23450,23400,9
|
|
20230713,095700,1270426450,23450,23450,23450,23450,127
|
|
20230713,095600,1267448300,23450,23350,23450,23350,759
|
|
20230713,095500,1249680200,23350,23400,23400,23350,929
|
|
20230713,095400,1227946650,23400,23400,23400,23400,25
|
|
20230713,095300,1227361650,23450,23450,23450,23400,1244
|
|
20230713,095200,1198192350,23450,23400,23450,23400,333
|
|
20230713,095100,1190383550,23450,23450,23450,23450,16
|
|
20230713,095000,1190008350,23450,23400,23450,23400,1106
|
|
20230713,094900,1164075350,23400,23400,23450,23400,427
|
|
20230713,094800,1154083000,23400,23400,23450,23350,701
|
|
20230713,094700,1137705200,23400,23400,23400,23400,649
|
|
20230713,094600,1122518600,23400,23450,23450,23400,360
|
|
20230713,094500,1114087250,23500,23500,23500,23400,1106
|
|
20230713,094400,1088154900,23450,23500,23550,23450,528
|
|
20230713,094300,1075744600,23500,23400,23550,23400,1499
|
|
20230713,094200,1040529750,23350,23450,23450,23350,928
|
|
20230713,094100,1018814400,23450,23500,23500,23450,1949
|
|
20230713,094000,973052350,23500,23450,23500,23400,2192
|
|
20230713,093900,921649550,23450,23400,23450,23400,805
|
|
20230713,093800,902796200,23450,23400,23450,23350,717
|
|
20230713,093700,886022950,23400,23400,23450,23400,1487
|
|
20230713,093600,851213950,23400,23400,23450,23400,1092
|
|
20230713,093500,825660850,23350,23400,23450,23350,2077
|
|
20230713,093400,777056650,23350,23350,23350,23350,25
|
|
20230713,093300,776472900,23350,23350,23350,23350,268
|
|
20230713,093200,770215100,23350,23250,23350,23150,3815
|
|
20230713,093100,681566550,23250,23300,23300,23250,152
|
|
20230713,093000,678027550,23300,23300,23350,23300,671
|
|
20230713,092900,662389300,23300,23300,23300,23300,0
|
|
20230713,092800,662389300,23300,23400,23400,23300,703
|
|
20230713,092700,645962150,23350,23300,23350,23300,1463
|
|
20230713,092600,611835400,23300,23300,23300,23200,230
|
|
20230713,092500,606484900,23300,23250,23300,23250,64
|
|
20230713,092400,604996200,23250,23350,23350,23250,249
|
|
20230713,092300,599195800,23300,23350,23350,23300,294
|
|
20230713,092200,592344700,23350,23300,23350,23300,630
|
|
20230713,092100,577637150,23350,23250,23350,23250,413
|
|
20230713,092000,568024300,23200,23150,23200,23150,394
|
|
20230713,091900,558898650,23150,23150,23200,23100,313
|
|
20230713,091800,551652350,23150,23200,23250,23150,1407
|
|
20230713,091700,518975000,23250,23200,23250,23150,862
|
|
20230713,091600,498988050,23200,23250,23250,23200,227
|
|
20230713,091500,493721550,23250,23300,23300,23250,551
|
|
20230713,091400,480906700,23300,23200,23300,23200,478
|
|
20230713,091300,469798650,23200,23200,23200,23100,679
|
|
20230713,091200,454077200,23100,23200,23200,23100,1219
|
|
20230713,091100,425867000,23200,23200,23200,23050,1107
|
|
20230713,091000,400275800,23200,23300,23300,23200,563
|
|
20230713,090900,387213900,23300,23150,23300,23150,1031
|
|
20230713,090800,363298750,23150,23250,23350,23150,2545
|
|
20230713,090700,304208950,23200,23350,23450,23200,3307
|
|
20230713,090600,227145150,23300,23150,23350,23100,4773
|
|
20230713,090500,116272450,23150,23100,23150,23100,730
|
|
20230713,090400,99391000,23100,23100,23100,23050,1076
|
|
20230713,090300,74542900,23100,23000,23100,23000,480
|
|
20230713,090200,63477900,23000,23000,23050,23000,1056
|
|
20230713,090100,39173150,23000,23000,23050,22850,799
|
|
20230713,090000,20850250,23000,23000,23000,22900,907
|