608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,190500,6484489650,27850,27850,27850,27850,4149
|
|
20230712,190400,6484489650,27850,27850,27850,27850,0
|
|
20230712,190300,6484489650,27850,27850,27850,27850,0
|
|
20230712,190200,6484489650,27850,27850,27850,27850,0
|
|
20230712,190100,6484489650,27850,27850,27850,27850,0
|
|
20230712,190000,6484489650,27850,27850,27850,27850,0
|
|
20230712,185900,6484489650,27850,27850,27850,27850,0
|
|
20230712,185800,6484489650,27850,27850,27850,27850,0
|
|
20230712,185700,6484489650,27850,27850,27850,27850,0
|
|
20230712,185600,6484489650,27850,27850,27850,27850,0
|
|
20230712,185500,6484489650,27850,27850,27850,27850,0
|
|
20230712,185400,6484489650,27850,27850,27850,27850,0
|
|
20230712,185300,6484489650,27850,27850,27850,27850,0
|
|
20230712,185200,6484489650,27850,27850,27850,27850,0
|
|
20230712,185100,6484489650,27850,27850,27850,27850,0
|
|
20230712,185000,6484489650,27850,27850,27850,27850,0
|
|
20230712,184900,6484489650,27850,27850,27850,27850,0
|
|
20230712,184800,6484489650,27850,27850,27850,27850,0
|
|
20230712,184700,6484489650,27850,27850,27850,27850,0
|
|
20230712,184600,6484489650,27850,27850,27850,27850,0
|
|
20230712,184500,6484489650,27850,27850,27850,27850,0
|
|
20230712,184400,6484489650,27850,27850,27850,27850,0
|
|
20230712,184300,6484489650,27850,27850,27850,27850,0
|
|
20230712,184200,6484489650,27850,27850,27850,27850,0
|
|
20230712,184100,6484489650,27850,27850,27850,27850,0
|
|
20230712,184000,6484489650,27850,27850,27850,27850,0
|
|
20230712,183900,6484489650,27850,27850,27850,27850,0
|
|
20230712,183800,6484489650,27850,27850,27850,27850,0
|
|
20230712,183700,6484489650,27850,27850,27850,27850,0
|
|
20230712,183600,6484489650,27850,27850,27850,27850,0
|
|
20230712,183500,6484489650,27850,27850,27850,27850,4149
|
|
20230712,183400,6484489650,27850,27850,27850,27850,0
|
|
20230712,183300,6484489650,27850,27850,27850,27850,0
|
|
20230712,183200,6484489650,27850,27850,27850,27850,0
|
|
20230712,183100,6484489650,27850,27850,27850,27850,0
|
|
20230712,183000,6484489650,27850,27850,27850,27850,0
|
|
20230712,182900,6484489650,27850,27850,27850,27850,0
|
|
20230712,182800,6484489650,27850,27850,27850,27850,0
|
|
20230712,182700,6484489650,27850,27850,27850,27850,0
|
|
20230712,182600,6484489650,27850,27850,27850,27850,0
|
|
20230712,182500,6484489650,27850,27850,27850,27850,0
|
|
20230712,182400,6484489650,27850,27850,27850,27850,0
|
|
20230712,182300,6484489650,27850,27850,27850,27850,0
|
|
20230712,182200,6484489650,27850,27850,27850,27850,0
|
|
20230712,182100,6484489650,27850,27850,27850,27850,0
|
|
20230712,182000,6484489650,27850,27850,27850,27850,0
|
|
20230712,181900,6484489650,27850,27850,27850,27850,0
|
|
20230712,181800,6484489650,27850,27850,27850,27850,0
|
|
20230712,181700,6484489650,27850,27850,27850,27850,0
|
|
20230712,181600,6484489650,27850,27850,27850,27850,0
|
|
20230712,181500,6484489650,27850,27850,27850,27850,0
|
|
20230712,181400,6484489650,27850,27850,27850,27850,0
|
|
20230712,181300,6484489650,27850,27850,27850,27850,0
|
|
20230712,181200,6484489650,27850,27850,27850,27850,0
|
|
20230712,181100,6484489650,27850,27850,27850,27850,0
|
|
20230712,181000,6484489650,27850,27850,27850,27850,0
|
|
20230712,180900,6484489650,27850,27850,27850,27850,0
|
|
20230712,180800,6484489650,27850,27850,27850,27850,0
|
|
20230712,180700,6484489650,27850,27850,27850,27850,0
|
|
20230712,180600,6484489650,27850,27850,27850,27850,0
|
|
20230712,180500,6484489650,27850,27850,27850,27850,4149
|
|
20230712,180400,6484489650,27850,27850,27850,27850,0
|
|
20230712,180300,6484489650,27850,27850,27850,27850,0
|
|
20230712,180200,6484489650,27850,27850,27850,27850,0
|
|
20230712,180100,6484489650,27850,27850,27850,27850,0
|
|
20230712,180000,6484489650,27850,27850,27850,27850,0
|
|
20230712,175900,6484489650,27850,27850,27850,27850,0
|
|
20230712,175800,6484489650,27850,27850,27850,27850,0
|
|
20230712,175700,6484489650,27850,27850,27850,27850,0
|
|
20230712,175600,6484489650,27850,27850,27850,27850,0
|
|
20230712,175500,6484489650,27850,27850,27850,27850,0
|
|
20230712,175400,6484489650,27850,27850,27850,27850,0
|
|
20230712,175300,6484489650,27850,27850,27850,27850,0
|
|
20230712,175200,6484489650,27850,27850,27850,27850,0
|
|
20230712,175100,6484489650,27850,27850,27850,27850,0
|
|
20230712,175000,6484489650,27850,27850,27850,27850,0
|
|
20230712,174900,6484489650,27850,27850,27850,27850,0
|
|
20230712,174800,6484489650,27850,27850,27850,27850,0
|
|
20230712,174700,6484489650,27850,27850,27850,27850,0
|
|
20230712,174600,6484489650,27850,27850,27850,27850,0
|
|
20230712,174500,6484489650,27850,27850,27850,27850,0
|
|
20230712,174400,6484489650,27850,27850,27850,27850,0
|
|
20230712,174300,6484489650,27850,27850,27850,27850,0
|
|
20230712,174200,6484489650,27850,27850,27850,27850,0
|
|
20230712,174100,6484489650,27850,27850,27850,27850,0
|
|
20230712,174000,6484489650,27850,27850,27850,27850,0
|
|
20230712,173900,6484489650,27850,27850,27850,27850,0
|
|
20230712,173800,6484489650,27850,27850,27850,27850,0
|
|
20230712,173700,6484489650,27850,27850,27850,27850,0
|
|
20230712,173600,6484489650,27850,27850,27850,27850,0
|
|
20230712,173500,6484489650,27850,27850,27850,27850,4149
|
|
20230712,173400,6484489650,27850,27850,27850,27850,0
|
|
20230712,173300,6484489650,27850,27850,27850,27850,0
|
|
20230712,173200,6484489650,27850,27850,27850,27850,0
|
|
20230712,173100,6484489650,27850,27850,27850,27850,0
|
|
20230712,173000,6484489650,27850,27850,27850,27850,0
|
|
20230712,172900,6484489650,27850,27850,27850,27850,0
|
|
20230712,172800,6484489650,27850,27850,27850,27850,0
|
|
20230712,172700,6484489650,27850,27850,27850,27850,0
|
|
20230712,172600,6484489650,27850,27850,27850,27850,0
|
|
20230712,172500,6484489650,27850,27850,27850,27850,0
|
|
20230712,172400,6484489650,27850,27850,27850,27850,0
|
|
20230712,172300,6484489650,27850,27850,27850,27850,0
|
|
20230712,172200,6484489650,27850,27850,27850,27850,0
|
|
20230712,172100,6484489650,27850,27850,27850,27850,0
|
|
20230712,172000,6484489650,27850,27850,27850,27850,0
|
|
20230712,171900,6484489650,27850,27850,27850,27850,0
|
|
20230712,171800,6484489650,27850,27850,27850,27850,0
|
|
20230712,171700,6484489650,27850,27850,27850,27850,0
|
|
20230712,171600,6484489650,27850,27850,27850,27850,0
|
|
20230712,171500,6484489650,27850,27850,27850,27850,0
|
|
20230712,171400,6484489650,27850,27850,27850,27850,0
|
|
20230712,171300,6484489650,27850,27850,27850,27850,0
|
|
20230712,171200,6484489650,27850,27850,27850,27850,0
|
|
20230712,171100,6484489650,27850,27850,27850,27850,0
|
|
20230712,171000,6484489650,27850,27850,27850,27850,0
|
|
20230712,170900,6484489650,27850,27850,27850,27850,0
|
|
20230712,170800,6484489650,27850,27850,27850,27850,0
|
|
20230712,170700,6484489650,27850,27850,27850,27850,0
|
|
20230712,170600,6484489650,27850,27850,27850,27850,0
|
|
20230712,170500,6484489650,27850,27850,27850,27850,4149
|
|
20230712,170400,6484489650,27850,27850,27850,27850,0
|
|
20230712,170300,6484489650,27850,27850,27850,27850,0
|
|
20230712,170200,6484489650,27850,27850,27850,27850,0
|
|
20230712,170100,6484489650,27850,27850,27850,27850,0
|
|
20230712,170000,6484489650,27850,27850,27850,27850,0
|
|
20230712,165900,6484489650,27850,27850,27850,27850,0
|
|
20230712,165800,6484489650,27850,27850,27850,27850,0
|
|
20230712,165700,6484489650,27850,27850,27850,27850,0
|
|
20230712,165600,6484489650,27850,27850,27850,27850,0
|
|
20230712,165500,6484489650,27850,27850,27850,27850,0
|
|
20230712,165400,6484489650,27850,27850,27850,27850,0
|
|
20230712,165300,6484489650,27850,27850,27850,27850,0
|
|
20230712,165200,6484489650,27850,27850,27850,27850,0
|
|
20230712,165100,6484489650,27850,27850,27850,27850,0
|
|
20230712,165000,6484489650,27850,27850,27850,27850,0
|
|
20230712,164900,6484489650,27850,27850,27850,27850,0
|
|
20230712,164800,6484489650,27850,27850,27850,27850,0
|
|
20230712,164700,6484489650,27850,27850,27850,27850,0
|
|
20230712,164600,6484489650,27850,27850,27850,27850,0
|
|
20230712,164500,6484489650,27850,27850,27850,27850,0
|
|
20230712,164400,6484489650,27850,27850,27850,27850,0
|
|
20230712,164300,6484489650,27850,27850,27850,27850,0
|
|
20230712,164200,6484489650,27850,27850,27850,27850,0
|
|
20230712,164100,6484489650,27850,27850,27850,27850,0
|
|
20230712,164000,6484489650,27850,27850,27850,27850,0
|
|
20230712,163900,6484489650,27850,27850,27850,27850,0
|
|
20230712,163800,6484489650,27850,27850,27850,27850,0
|
|
20230712,163700,6484489650,27850,27850,27850,27850,0
|
|
20230712,163600,6484489650,27850,27850,27850,27850,0
|
|
20230712,163500,6484489650,27850,27850,27850,27850,4149
|
|
20230712,163400,6484489650,27850,27850,27850,27850,0
|
|
20230712,163300,6484489650,27850,27850,27850,27850,0
|
|
20230712,163200,6484489650,27850,27850,27850,27850,0
|
|
20230712,163100,6484489650,27850,27850,27850,27850,0
|
|
20230712,163000,6484489650,27850,27850,27850,27850,0
|
|
20230712,162900,6484489650,27850,27850,27850,27850,0
|
|
20230712,162800,6484489650,27850,27850,27850,27850,0
|
|
20230712,162700,6484489650,27850,27850,27850,27850,0
|
|
20230712,162600,6484489650,27850,27850,27850,27850,0
|
|
20230712,162500,6484489650,27850,27850,27850,27850,0
|
|
20230712,162400,6484489650,27850,27850,27850,27850,0
|
|
20230712,162300,6484489650,27850,27850,27850,27850,0
|
|
20230712,162200,6484489650,27850,27850,27850,27850,0
|
|
20230712,162100,6484489650,27850,27850,27850,27850,0
|
|
20230712,162000,6484489650,27850,27850,27850,27850,0
|
|
20230712,161900,6484489650,27850,27850,27850,27850,0
|
|
20230712,161800,6484489650,27850,27850,27850,27850,0
|
|
20230712,161700,6484489650,27850,27850,27850,27850,0
|
|
20230712,161600,6484489650,27850,27850,27850,27850,0
|
|
20230712,161500,6484489650,27850,27850,27850,27850,0
|
|
20230712,161400,6484489650,27850,27850,27850,27850,0
|
|
20230712,161300,6484489650,27850,27850,27850,27850,0
|
|
20230712,161200,6484489650,27850,27850,27850,27850,0
|
|
20230712,161100,6484489650,27850,27850,27850,27850,0
|
|
20230712,161000,6484489650,27850,27850,27850,27850,0
|
|
20230712,160900,6484489650,27850,27850,27850,27850,0
|
|
20230712,160800,6484489650,27850,27850,27850,27850,0
|
|
20230712,160700,6484489650,27850,27850,27850,27850,0
|
|
20230712,160600,6484489650,27850,27850,27850,27850,0
|
|
20230712,160500,6484489650,27850,27850,27850,27850,4149
|
|
20230712,160400,6484489650,27850,27850,27850,27850,0
|
|
20230712,160300,6484489650,27850,27850,27850,27850,0
|
|
20230712,160200,6484489650,27850,27850,27850,27850,0
|
|
20230712,160100,6484489650,27850,27850,27850,27850,0
|
|
20230712,160000,6484489650,27850,27850,27850,27850,0
|
|
20230712,155900,6484489650,27850,27850,27850,27850,0
|
|
20230712,155800,6484489650,27850,27850,27850,27850,0
|
|
20230712,155700,6484489650,27850,27850,27850,27850,0
|
|
20230712,155600,6484489650,27850,27850,27850,27850,0
|
|
20230712,155500,6484489650,27850,27850,27850,27850,0
|
|
20230712,155400,6484489650,27850,27850,27850,27850,0
|
|
20230712,155300,6484489650,27850,27850,27850,27850,0
|
|
20230712,155200,6484489650,27850,27850,27850,27850,0
|
|
20230712,155100,6484489650,27850,27850,27850,27850,0
|
|
20230712,155000,6484489650,27850,27850,27850,27850,0
|
|
20230712,154900,6484489650,27850,27850,27850,27850,0
|
|
20230712,154800,6484489650,27850,27850,27850,27850,0
|
|
20230712,154700,6484489650,27850,27850,27850,27850,0
|
|
20230712,154600,6484489650,27850,27850,27850,27850,0
|
|
20230712,154500,6484489650,27850,27850,27850,27850,0
|
|
20230712,154400,6484489650,27850,27850,27850,27850,0
|
|
20230712,154300,6484489650,27850,27850,27850,27850,0
|
|
20230712,154200,6484489650,27850,27850,27850,27850,0
|
|
20230712,154100,6484489650,27850,27850,27850,27850,0
|
|
20230712,154000,6484489650,27850,27850,27850,27850,0
|
|
20230712,153900,6484489650,27850,27850,27850,27850,0
|
|
20230712,153800,6484489650,27850,27850,27850,27850,0
|
|
20230712,153700,6484489650,27850,27850,27850,27850,0
|
|
20230712,153600,6484489650,27850,27850,27850,27850,0
|
|
20230712,153500,6484489650,27850,27850,27850,27850,4149
|
|
20230712,153400,6484489650,27850,27850,27850,27850,0
|
|
20230712,153300,6484489650,27850,27850,27850,27850,0
|
|
20230712,153200,6484489650,27850,27850,27850,27850,0
|
|
20230712,153100,6484489650,27850,27850,27850,27850,0
|
|
20230712,153000,6484489650,27850,27850,27850,27850,4149
|
|
20230712,152900,6368940000,27850,27850,27850,27850,0
|
|
20230712,152800,6368940000,27850,27850,27850,27850,0
|
|
20230712,152700,6368940000,27850,27850,27850,27850,0
|
|
20230712,152600,6368940000,27850,27850,27850,27850,0
|
|
20230712,152500,6368940000,27850,27850,27850,27850,0
|
|
20230712,152400,6368940000,27850,27850,27850,27850,0
|
|
20230712,152300,6368940000,27850,27850,27850,27850,0
|
|
20230712,152200,6368940000,27850,27850,27850,27850,0
|
|
20230712,152100,6368940000,27850,27850,27850,27850,0
|
|
20230712,152000,6368940000,27850,27850,27850,27850,0
|
|
20230712,151900,6368940000,27850,27850,27900,27800,2343
|
|
20230712,151800,6303698300,27850,27750,27900,27750,5628
|
|
20230712,151700,6146851150,27700,27700,27700,27650,233
|
|
20230712,151600,6140398000,27650,27600,27650,27600,318
|
|
20230712,151500,6131606000,27650,27700,27700,27650,733
|
|
20230712,151400,6111336750,27750,27700,27750,27700,65
|
|
20230712,151300,6109536200,27700,27700,27700,27700,1614
|
|
20230712,151200,6064828400,27750,27750,27750,27700,405
|
|
20230712,151100,6053608400,27750,27750,27750,27750,163
|
|
20230712,151000,6049085150,27750,27700,27750,27700,47
|
|
20230712,150900,6047783050,27700,27700,27700,27700,165
|
|
20230712,150800,6043212550,27700,27700,27750,27700,521
|
|
20230712,150700,6028773300,27700,27650,27700,27650,500
|
|
20230712,150600,6014930750,27650,27600,27650,27600,133
|
|
20230712,150500,6011254300,27600,27600,27600,27500,301
|
|
20230712,150400,6002962000,27600,27500,27600,27500,921
|
|
20230712,150300,5977593250,27600,27500,27600,27500,1538
|
|
20230712,150200,5935151900,27500,27500,27500,27500,203
|
|
20230712,150100,5929569400,27500,27500,27500,27500,101
|
|
20230712,150000,5926791900,27450,27400,27500,27400,557
|
|
20230712,145900,5911483950,27400,27450,27450,27400,15
|
|
20230712,145800,5911072450,27400,27450,27450,27400,63
|
|
20230712,145700,5909345600,27450,27500,27500,27450,112
|
|
20230712,145600,5906271050,27500,27350,27500,27350,301
|
|
20230712,145500,5898038550,27350,27500,27500,27350,854
|
|
20230712,145400,5874631650,27500,27500,27500,27500,5
|
|
20230712,145300,5874494150,27500,27500,27500,27500,550
|
|
20230712,145200,5859369150,27500,27550,27550,27500,526
|
|
20230712,145100,5844904100,27500,27500,27500,27500,501
|
|
20230712,145000,5831126600,27450,27450,27450,27450,100
|
|
20230712,144900,5828381600,27350,27400,27400,27350,294
|
|
20230712,144800,5820328500,27400,27350,27400,27350,95
|
|
20230712,144700,5817728750,27400,27400,27400,27400,1211
|
|
20230712,144600,5784547350,27400,27450,27500,27400,342
|
|
20230712,144500,5775160200,27450,27450,27450,27450,255
|
|
20230712,144400,5768160450,27450,27450,27450,27450,1153
|
|
20230712,144300,5736510600,27500,27550,27550,27500,1536
|
|
20230712,144200,5694236950,27550,27550,27550,27500,710
|
|
20230712,144100,5674683600,27550,27550,27600,27550,1161
|
|
20230712,144000,5642697550,27600,27600,27600,27600,46
|
|
20230712,143900,5641427950,27600,27550,27600,27550,408
|
|
20230712,143800,5630182600,27600,27600,27600,27600,10
|
|
20230712,143700,5629906600,27600,27600,27600,27600,0
|
|
20230712,143600,5629906600,27600,27600,27600,27600,36
|
|
20230712,143500,5628913000,27600,27500,27600,27500,30
|
|
20230712,143400,5628087000,27600,27600,27600,27600,0
|
|
20230712,143300,5628087000,27600,27500,27600,27500,104
|
|
20230712,143200,5625216900,27500,27500,27500,27500,0
|
|
20230712,143100,5625216900,27500,27550,27600,27500,1001
|
|
20230712,143000,5597613700,27550,27550,27600,27550,586
|
|
20230712,142900,5581457100,27600,27600,27600,27600,0
|
|
20230712,142800,5581457100,27600,27600,27600,27600,50
|
|
20230712,142700,5580077100,27600,27600,27600,27600,338
|
|
20230712,142600,5570748300,27600,27600,27650,27600,288
|
|
20230712,142500,5562797000,27600,27600,27600,27600,409
|
|
20230712,142400,5551508600,27600,27600,27600,27600,0
|
|
20230712,142300,5551508600,27600,27600,27600,27600,47
|
|
20230712,142200,5550211400,27600,27650,27650,27600,171
|
|
20230712,142100,5545485050,27600,27600,27600,27600,26
|
|
20230712,142000,5544767450,27600,27600,27600,27600,17
|
|
20230712,141900,5544298250,27600,27650,27650,27600,57
|
|
20230712,141800,5542724900,27650,27650,27650,27650,415
|
|
20230712,141700,5531250150,27650,27700,27700,27650,208
|
|
20230712,141600,5525492550,27700,27750,27750,27700,16
|
|
20230712,141500,5525048800,27750,27750,27750,27750,39
|
|
20230712,141400,5523966550,27700,27700,27700,27700,107
|
|
20230712,141300,5521002650,27700,27700,27700,27700,115
|
|
20230712,141200,5517817150,27700,27800,27800,27700,127
|
|
20230712,141100,5514294250,27700,27700,27700,27700,10
|
|
20230712,141000,5514017250,27750,27700,27750,27700,236
|
|
20230712,140900,5507474650,27700,27900,27900,27650,232
|
|
20230712,140800,5501033550,27900,27750,27900,27750,728
|
|
20230712,140700,5480745350,27750,27900,27900,27750,3445
|
|
20230712,140600,5384644550,27900,27950,27950,27900,2808
|
|
20230712,140500,5306188750,27950,27900,27950,27900,264
|
|
20230712,140400,5298816850,27950,27900,27950,27900,1417
|
|
20230712,140300,5259257250,27900,27950,27950,27900,308
|
|
20230712,140200,5250654150,27900,27800,27900,27800,7493
|
|
20230712,140100,5041722450,27600,27550,27700,27550,2300
|
|
20230712,140000,4978062750,27550,27550,27550,27550,473
|
|
20230712,135900,4965031600,27550,27550,27550,27550,616
|
|
20230712,135800,4948060800,27500,27600,27600,27500,1159
|
|
20230712,135700,4916126000,27650,27650,27650,27600,3
|
|
20230712,135600,4916043100,27600,27600,27600,27600,591
|
|
20230712,135500,4899731500,27650,27650,27650,27650,994
|
|
20230712,135400,4872247400,27650,27650,27650,27650,1
|
|
20230712,135300,4872219750,27700,27750,27750,27700,786
|
|
20230712,135200,4850440150,27750,27750,27750,27750,178
|
|
20230712,135100,4845500650,27750,27750,27750,27750,14
|
|
20230712,135000,4845112150,27700,27750,27750,27700,337
|
|
20230712,134900,4835774250,27750,27750,27750,27750,95
|
|
20230712,134800,4833138000,27700,27700,27700,27700,8
|
|
20230712,134700,4832916400,27700,27700,27800,27700,867
|
|
20230712,134600,4808818450,27700,27750,27750,27700,46
|
|
20230712,134500,4807542050,27750,27700,27750,27700,1153
|
|
20230712,134400,4775558800,27700,27700,27700,27700,0
|
|
20230712,134300,4775558800,27700,27700,27700,27700,619
|
|
20230712,134200,4758412500,27700,27650,27700,27650,176
|
|
20230712,134100,4753546050,27600,27600,27600,27600,0
|
|
20230712,134000,4753546050,27600,27600,27600,27600,131
|
|
20230712,133900,4749930450,27600,27650,27650,27600,208
|
|
20230712,133800,4744189300,27650,27650,27650,27650,7
|
|
20230712,133700,4743995750,27650,27650,27650,27650,148
|
|
20230712,133600,4739903550,27650,27650,27650,27650,2
|
|
20230712,133500,4739848250,27650,27650,27650,27650,0
|
|
20230712,133400,4739848250,27650,27650,27650,27650,27
|
|
20230712,133300,4739101700,27650,27700,27700,27650,248
|
|
20230712,133200,4732237100,27650,27650,27650,27650,1
|
|
20230712,133100,4732209450,27650,27650,27650,27650,2
|
|
20230712,133000,4732154150,27650,27600,27650,27600,144
|
|
20230712,132900,4728174150,27700,27700,27700,27700,25
|
|
20230712,132800,4727481650,27750,27750,27750,27750,0
|
|
20230712,132700,4727481650,27750,27750,27750,27750,11
|
|
20230712,132600,4727176400,27750,27750,27750,27750,36
|
|
20230712,132500,4726177400,27750,27750,27750,27750,1
|
|
20230712,132400,4726149650,27550,27600,27600,27550,907
|
|
20230712,132300,4701156050,27600,27600,27600,27600,100
|
|
20230712,132200,4698396050,27600,27600,27600,27550,101
|
|
20230712,132100,4695612200,27600,27600,27600,27550,80
|
|
20230712,132000,4693407300,27600,27550,27600,27550,234
|
|
20230712,131900,4686952050,27600,27800,27800,27550,3530
|
|
20230712,131800,4589480300,27700,27700,27700,27700,0
|
|
20230712,131700,4589480300,27700,27700,27700,27700,0
|
|
20230712,131600,4589480300,27700,27700,27700,27700,300
|
|
20230712,131500,4581170300,27700,27750,27750,27700,675
|
|
20230712,131400,4562446900,27750,27800,27800,27750,41
|
|
20230712,131300,4561307400,27800,27800,27800,27800,280
|
|
20230712,131200,4553523400,27800,27800,27800,27800,0
|
|
20230712,131100,4553523400,27800,27800,27800,27800,0
|
|
20230712,131000,4553523400,27800,27800,27800,27800,0
|
|
20230712,130900,4553523400,27800,27800,27800,27800,196
|
|
20230712,130800,4548074600,27800,27750,27800,27750,287
|
|
20230712,130700,4540097100,27750,27750,27800,27750,554
|
|
20230712,130600,4524708000,27750,27750,27750,27750,2
|
|
20230712,130500,4524652500,27750,27650,27750,27650,196
|
|
20230712,130400,4519224000,27650,27650,27650,27650,113
|
|
20230712,130300,4516099550,27650,27650,27650,27650,41
|
|
20230712,130200,4514965900,27800,27800,27850,27600,1795
|
|
20230712,130100,4465080450,27800,27800,27850,27800,1060
|
|
20230712,130000,4435562400,27600,27650,27850,27600,3443
|
|
20230712,125900,4339945700,27600,27600,27600,27600,0
|
|
20230712,125800,4339945700,27600,27600,27600,27600,0
|
|
20230712,125700,4339945700,27600,27600,27600,27600,628
|
|
20230712,125600,4322612900,27600,27600,27600,27600,1
|
|
20230712,125500,4322585300,27600,27600,27600,27600,95
|
|
20230712,125400,4319963300,27600,27550,27600,27550,7
|
|
20230712,125300,4319770150,27550,27550,27550,27550,0
|
|
20230712,125200,4319770150,27550,27550,27650,27550,7
|
|
20230712,125100,4319577200,27500,27550,27550,27500,155
|
|
20230712,125000,4315314050,27650,27650,27650,27650,55
|
|
20230712,124900,4313793300,27650,27700,27700,27650,274
|
|
20230712,124800,4306204750,27700,27700,27700,27700,157
|
|
20230712,124700,4301855850,27700,27650,27700,27650,298
|
|
20230712,124600,4293616000,27600,27550,27600,27550,3128
|
|
20230712,124500,4207437700,27550,27550,27550,27550,200
|
|
20230712,124400,4201927700,27500,27500,27500,27500,0
|
|
20230712,124300,4201927700,27500,27600,27600,27500,523
|
|
20230712,124200,4187506500,27600,27600,27600,27600,1
|
|
20230712,124100,4187478900,27600,27600,27600,27600,0
|
|
20230712,124000,4187478900,27600,27550,27600,27550,299
|
|
20230712,123900,4179232800,27500,27500,27500,27500,29
|
|
20230712,123800,4178435300,27550,27500,27550,27500,174
|
|
20230712,123700,4173649550,27450,27450,27450,27450,49
|
|
20230712,123600,4172304500,27450,27450,27450,27450,1
|
|
20230712,123500,4172277050,27400,27400,27400,27400,15
|
|
20230712,123400,4171866050,27400,27500,27500,27400,17
|
|
20230712,123300,4171398950,27400,27400,27400,27400,470
|
|
20230712,123200,4158520950,27450,27450,27450,27450,47
|
|
20230712,123100,4157230800,27450,27400,27450,27400,75
|
|
20230712,123000,4155172350,27350,27350,27350,27350,0
|
|
20230712,122900,4155172350,27350,27350,27350,27350,0
|
|
20230712,122800,4155172350,27350,27350,27350,27350,0
|
|
20230712,122700,4155172350,27350,27350,27350,27350,0
|
|
20230712,122600,4155172350,27350,27400,27400,27350,5
|
|
20230712,122500,4155035500,27450,27450,27450,27450,1
|
|
20230712,122400,4155008050,27350,27350,27350,27350,244
|
|
20230712,122300,4148334650,27400,27400,27400,27400,571
|
|
20230712,122200,4132689250,27400,27400,27400,27400,0
|
|
20230712,122100,4132689250,27400,27600,27600,27400,40
|
|
20230712,122000,4131589250,27600,27400,27600,27400,58
|
|
20230712,121900,4129992950,27400,27400,27400,27400,101
|
|
20230712,121800,4127225550,27400,27450,27450,27400,1315
|
|
20230712,121700,4091154350,27450,27500,27500,27450,28
|
|
20230712,121600,4090384700,27500,27500,27500,27500,0
|
|
20230712,121500,4090384700,27500,27500,27500,27500,42
|
|
20230712,121400,4089229700,27500,27500,27500,27500,507
|
|
20230712,121300,4075287200,27500,27650,27650,27500,491
|
|
20230712,121200,4061753200,27650,27650,27700,27650,1006
|
|
20230712,121100,4033912300,27650,27700,27750,27500,669
|
|
20230712,121000,4015449500,27700,27700,27700,27700,0
|
|
20230712,120900,4015449500,27700,27400,27700,27400,1447
|
|
20230712,120800,3975395300,27650,27650,27650,27650,1000
|
|
20230712,120700,3947745300,27650,27350,27650,27350,1015
|
|
20230712,120600,3919758050,27550,27550,27550,27550,1
|
|
20230712,120500,3919730500,27400,27400,27400,27400,1260
|
|
20230712,120400,3885206500,27300,27300,27300,27300,0
|
|
20230712,120300,3885206500,27300,27500,27600,27300,217
|
|
20230712,120200,3879245350,27500,27350,27500,27350,128
|
|
20230712,120100,3875744100,27650,27400,27650,27400,1200
|
|
20230712,120000,3842709850,27250,27250,27250,27250,0
|
|
20230712,115900,3842709850,27250,27250,27250,27250,0
|
|
20230712,115800,3842709850,27250,27250,27250,27250,25
|
|
20230712,115700,3842028600,27250,27250,27250,27250,0
|
|
20230712,115600,3842028600,27250,27250,27250,27250,0
|
|
20230712,115500,3842028600,27250,27400,27400,27250,735
|
|
20230712,115400,3821910900,27400,27400,27800,27400,1516
|
|
20230712,115300,3780174500,27250,27450,27500,27250,64
|
|
20230712,115200,3778420350,27500,27050,27500,27050,1128
|
|
20230712,115100,3747676400,26900,26900,26900,26900,0
|
|
20230712,115000,3747676400,26900,26900,26900,26900,0
|
|
20230712,114900,3747676400,26900,27050,27050,26900,217
|
|
20230712,114800,3741838900,26950,26950,26950,26950,0
|
|
20230712,114700,3741838900,26950,26950,26950,26950,551
|
|
20230712,114600,3726989450,27000,27000,27000,27000,364
|
|
20230712,114500,3717161450,27050,27050,27050,27050,1
|
|
20230712,114400,3717134400,27050,27050,27050,27050,1
|
|
20230712,114300,3717107350,27100,27100,27100,27100,26
|
|
20230712,114200,3716402750,27050,27050,27050,27000,241
|
|
20230712,114100,3709884200,27050,27050,27050,27050,0
|
|
20230712,114000,3709884200,27050,27000,27050,27000,102
|
|
20230712,113900,3707130050,26900,26900,26900,26900,0
|
|
20230712,113800,3707130050,26900,26900,27000,26900,204
|
|
20230712,113700,3701624250,26900,26900,26900,26900,151
|
|
20230712,113600,3697562350,26900,27000,27000,26900,2850
|
|
20230712,113500,3620829700,27000,27050,27050,27000,38
|
|
20230712,113400,3619802300,27000,27000,27000,27000,385
|
|
20230712,113300,3609407300,27050,27000,27050,27000,61
|
|
20230712,113200,3607759750,27000,27000,27000,27000,15
|
|
20230712,113100,3607354750,27000,27000,27000,27000,135
|
|
20230712,113000,3603709750,27000,27000,27000,27000,230
|
|
20230712,112900,3597499750,27000,27000,27000,27000,94
|
|
20230712,112800,3594961750,27000,27000,27000,27000,319
|
|
20230712,112700,3586348750,27000,27050,27050,27000,500
|
|
20230712,112600,3572825550,27100,27050,27100,27050,2
|
|
20230712,112500,3572771400,27000,27000,27000,27000,10
|
|
20230712,112400,3572501400,27000,27100,27100,27000,142
|
|
20230712,112300,3568662300,27100,27100,27100,27100,1
|
|
20230712,112200,3568635200,27000,27000,27000,27000,309
|
|
20230712,112100,3560292200,27000,27100,27100,27000,10
|
|
20230712,112000,3560021300,27000,27000,27000,27000,625
|
|
20230712,111900,3543146300,27000,27050,27050,27000,1592
|
|
20230712,111800,3500153200,27050,27100,27100,27050,465
|
|
20230712,111700,3487566000,27100,27150,27150,27100,564
|
|
20230712,111600,3472275750,27150,27250,27250,27150,250
|
|
20230712,111500,3465486850,27250,27200,27250,27150,66
|
|
20230712,111400,3463692050,27200,27250,27250,27200,429
|
|
20230712,111300,3452010950,27250,27450,27450,27250,504
|
|
20230712,111200,3438252150,27300,27450,27450,27300,1537
|
|
20230712,111100,3396291900,27250,27300,27300,27250,552
|
|
20230712,111000,3381222350,27300,27350,27350,27300,1530
|
|
20230712,110900,3339443750,27350,27500,27650,27350,4772
|
|
20230712,110800,3208582500,27500,27750,27750,27500,3363
|
|
20230712,110700,3115938400,27800,27650,27800,27600,1467
|
|
20230712,110600,3075414700,27800,27600,27800,27600,2507
|
|
20230712,110500,3005866100,27600,27650,27650,27600,907
|
|
20230712,110400,2980827400,27650,27700,27700,27650,794
|
|
20230712,110300,2958865400,27700,27700,27700,27700,1
|
|
20230712,110200,2958837700,27700,27700,27700,27700,20
|
|
20230712,110100,2958283700,27700,27700,27700,27700,0
|
|
20230712,110000,2958283700,27700,27650,27800,27650,92
|
|
20230712,105900,2955730350,27650,27650,27650,27600,1616
|
|
20230712,105800,2911079250,27800,27650,27800,27650,389
|
|
20230712,105700,2900275700,27650,27600,27650,27600,295
|
|
20230712,105600,2892131950,27600,27600,27600,27600,142
|
|
20230712,105500,2888212750,27650,27600,27650,27600,544
|
|
20230712,105400,2873198200,27650,27600,27650,27600,685
|
|
20230712,105300,2854289850,27650,27650,27650,27650,30
|
|
20230712,105200,2853460350,27650,27650,27650,27650,86
|
|
20230712,105100,2851082450,27650,27650,27650,27600,729
|
|
20230712,105000,2830941300,27650,27700,27700,27650,1306
|
|
20230712,104900,2794801100,27700,27750,27750,27700,1895
|
|
20230712,104800,2742251100,27850,27800,27850,27700,1520
|
|
20230712,104700,2700044750,27800,27850,27900,27700,1289
|
|
20230712,104600,2664204650,27850,27800,27900,27800,415
|
|
20230712,104500,2652638200,27900,27800,27900,27700,485
|
|
20230712,104400,2639129550,27850,27700,27850,27700,146
|
|
20230712,104300,2635074800,27850,27700,27850,27650,2871
|
|
20230712,104200,2555306150,27750,27800,27800,27750,111
|
|
20230712,104100,2552224350,27800,27800,27800,27650,212
|
|
20230712,104000,2546348250,27800,27800,27800,27800,0
|
|
20230712,103900,2546348250,27800,27700,27800,27700,497
|
|
20230712,103800,2532533050,27700,27700,27700,27700,100
|
|
20230712,103700,2529763050,27700,27650,27850,27650,595
|
|
20230712,103600,2513232550,27550,27750,27750,27550,1281
|
|
20230712,103500,2477790050,27800,27850,27850,27750,602
|
|
20230712,103400,2461059350,27850,27850,27900,27800,1604
|
|
20230712,103300,2416368150,27900,27900,27900,27850,799
|
|
20230712,103200,2394077000,27900,27900,27900,27850,1424
|
|
20230712,103100,2354364900,27900,27700,27950,27700,7190
|
|
20230712,103000,2154419100,27600,27600,27700,27500,2326
|
|
20230712,102900,2090103750,27500,27550,27550,27500,450
|
|
20230712,102800,2077723250,27500,27400,27500,27400,30
|
|
20230712,102700,2076898750,27400,27600,27600,27350,536
|
|
20230712,102600,2062111850,27650,27600,27650,27400,829
|
|
20230712,102500,2039194650,27600,27500,27600,27400,2352
|
|
20230712,102400,1974338050,27500,27400,27500,27400,1315
|
|
20230712,102300,1938194050,27300,27300,27300,27300,593
|
|
20230712,102200,1922005150,27250,27250,27250,27250,0
|
|
20230712,102100,1922005150,27250,27250,27250,27250,311
|
|
20230712,102000,1913530400,27200,27200,27200,27200,81
|
|
20230712,101900,1911327200,27200,27150,27200,27150,11
|
|
20230712,101800,1911028500,27050,27050,27050,27050,453
|
|
20230712,101700,1898774850,27050,27050,27050,27050,155
|
|
20230712,101600,1894582100,27050,27050,27050,27050,261
|
|
20230712,101500,1887522050,27050,27050,27050,27050,130
|
|
20230712,101400,1884005550,27050,27050,27050,27050,690
|
|
20230712,101300,1865341050,27150,27150,27150,27050,663
|
|
20230712,101200,1847405400,27050,27150,27150,27050,2282
|
|
20230712,101100,1785569900,27150,27150,27150,27150,114
|
|
20230712,101000,1782474800,27150,27150,27150,27150,804
|
|
20230712,100900,1760646200,27200,27250,27250,27150,1653
|
|
20230712,100800,1715683000,27250,27250,27250,27250,730
|
|
20230712,100700,1695790500,27300,27300,27300,27300,168
|
|
20230712,100600,1691204100,27350,27400,27400,27350,256
|
|
20230712,100500,1684195650,27400,27450,27450,27400,516
|
|
20230712,100400,1670049750,27450,27400,27450,27400,174
|
|
20230712,100300,1665279150,27400,27500,27500,27400,341
|
|
20230712,100200,1655919450,27500,27500,27500,27500,665
|
|
20230712,100100,1637631950,27450,27500,27500,27450,656
|
|
20230712,100000,1619594450,27500,27650,27650,27450,570
|
|
20230712,095900,1603917250,27650,27500,27650,27500,982
|
|
20230712,095800,1576807900,27500,27450,27500,27450,5248
|
|
20230712,095700,1432490700,27400,27500,27500,27350,57
|
|
20230712,095600,1430930150,27500,27450,27500,27450,2001
|
|
20230712,095500,1375986400,27450,27450,27450,27250,101
|
|
20230712,095400,1373217550,27450,27350,27450,27350,4800
|
|
20230712,095300,1241563100,27350,27350,27350,27350,25
|
|
20230712,095200,1240879350,27350,27350,27350,27350,0
|
|
20230712,095100,1240879350,27350,27250,27350,27250,503
|
|
20230712,095000,1227148850,27250,27250,27250,27250,0
|
|
20230712,094900,1227148850,27250,27250,27250,27250,0
|
|
20230712,094800,1227148850,27250,27250,27250,27250,61
|
|
20230712,094700,1225486600,27200,27150,27200,27150,563
|
|
20230712,094600,1210201050,27150,27150,27200,27150,1466
|
|
20230712,094500,1170397750,27150,27150,27150,27150,71
|
|
20230712,094400,1168470100,27150,27250,27300,27150,382
|
|
20230712,094300,1158062400,27150,27150,27150,27100,1524
|
|
20230712,094200,1116686750,27150,27250,27250,27150,330
|
|
20230712,094100,1107712150,27300,27300,27300,27300,151
|
|
20230712,094000,1103589850,27300,27300,27500,27250,7705
|
|
20230712,093900,892048150,27300,27300,27300,27300,1627
|
|
20230712,093800,847631050,27300,27250,27300,27250,541
|
|
20230712,093700,832868250,27200,27250,27250,27150,228
|
|
20230712,093600,826664050,27250,27300,27300,27200,502
|
|
20230712,093500,812997250,27250,27200,27300,27200,136
|
|
20230712,093400,809290350,27200,27250,27250,27200,107
|
|
20230712,093300,806379600,27200,27200,27200,27200,146
|
|
20230712,093200,802408400,27200,27250,27300,27200,82
|
|
20230712,093100,800172900,27250,27150,27250,27150,363
|
|
20230712,093000,790293600,27150,27200,27200,27150,167
|
|
20230712,092900,785758900,27150,27250,27250,27150,279
|
|
20230712,092800,778173350,27250,27300,27350,27250,2015
|
|
20230712,092700,723203300,27350,27250,27350,27250,655
|
|
20230712,092600,705315350,27250,27300,27300,27250,200
|
|
20230712,092500,699857600,27300,27400,27400,27300,74
|
|
20230712,092400,697836100,27400,27350,27400,27350,595
|
|
20230712,092300,681533950,27350,27200,27350,27150,1145
|
|
20230712,092200,650274650,27200,27050,27200,27050,826
|
|
20230712,092100,627855800,27050,27000,27250,27000,2380
|
|
20230712,092000,563416750,27000,26950,27000,26950,88
|
|
20230712,091900,561045100,26950,27050,27050,26950,2306
|
|
20230712,091800,498883100,27000,27000,27050,27000,97
|
|
20230712,091700,496261400,27000,27000,27000,27000,299
|
|
20230712,091600,488188400,27000,27000,27050,27000,162
|
|
20230712,091500,483814200,27000,27000,27000,27000,156
|
|
20230712,091400,479602200,27000,27100,27100,27000,158
|
|
20230712,091300,475333300,27100,27100,27100,27100,892
|
|
20230712,091200,451160100,27100,27050,27200,27050,545
|
|
20230712,091100,436389500,27050,27200,27200,27050,2149
|
|
20230712,091000,378006900,27200,27250,27250,27200,215
|
|
20230712,090900,372150900,27200,27300,27400,27200,1257
|
|
20230712,090800,337751900,27300,27200,27400,27200,1730
|
|
20230712,090700,290450600,27200,27200,27400,27150,2151
|
|
20230712,090600,231817550,27200,26950,27200,26950,1260
|
|
20230712,090500,197653200,26850,26800,27000,26800,1286
|
|
20230712,090400,163083350,26800,26800,26850,26800,1734
|
|
20230712,090300,116612100,26850,26850,26900,26850,465
|
|
20230712,090200,104124450,26850,26900,26950,26800,474
|
|
20230712,090100,91378400,26900,27100,27150,26900,1734
|
|
20230712,090000,44546550,27150,27150,27150,27150,1507
|