609 lines
34 KiB
CSV
609 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,190600,179315084600,32050,32050,32050,32050,101065
|
|
20230712,190500,179315084600,32050,32050,32050,32050,0
|
|
20230712,190400,179315084600,32050,32050,32050,32050,0
|
|
20230712,190300,179315084600,32050,32050,32050,32050,0
|
|
20230712,190200,179315084600,32050,32050,32050,32050,0
|
|
20230712,190100,179315084600,32050,32050,32050,32050,0
|
|
20230712,190000,179315084600,32050,32050,32050,32050,0
|
|
20230712,185900,179315084600,32050,32050,32050,32050,0
|
|
20230712,185800,179315084600,32050,32050,32050,32050,0
|
|
20230712,185700,179315084600,32050,32050,32050,32050,0
|
|
20230712,185600,179315084600,32050,32050,32050,32050,0
|
|
20230712,185500,179315084600,32050,32050,32050,32050,0
|
|
20230712,185400,179315084600,32050,32050,32050,32050,0
|
|
20230712,185300,179315084600,32050,32050,32050,32050,0
|
|
20230712,185200,179315084600,32050,32050,32050,32050,0
|
|
20230712,185100,179315084600,32050,32050,32050,32050,0
|
|
20230712,185000,179315084600,32050,32050,32050,32050,0
|
|
20230712,184900,179315084600,32050,32050,32050,32050,0
|
|
20230712,184800,179315084600,32050,32050,32050,32050,0
|
|
20230712,184700,179315084600,32050,32050,32050,32050,0
|
|
20230712,184600,179315084600,32050,32050,32050,32050,0
|
|
20230712,184500,179315084600,32050,32050,32050,32050,0
|
|
20230712,184400,179315084600,32050,32050,32050,32050,0
|
|
20230712,184300,179315084600,32050,32050,32050,32050,0
|
|
20230712,184200,179315084600,32050,32050,32050,32050,0
|
|
20230712,184100,179315084600,32050,32050,32050,32050,0
|
|
20230712,184000,179315084600,32050,32050,32050,32050,0
|
|
20230712,183900,179315084600,32050,32050,32050,32050,0
|
|
20230712,183800,179315084600,32050,32050,32050,32050,0
|
|
20230712,183700,179315084600,32050,32050,32050,32050,0
|
|
20230712,183600,179315084600,32050,32050,32050,32050,101065
|
|
20230712,183500,179315084600,32050,32050,32050,32050,0
|
|
20230712,183400,179315084600,32050,32050,32050,32050,0
|
|
20230712,183300,179315084600,32050,32050,32050,32050,0
|
|
20230712,183200,179315084600,32050,32050,32050,32050,0
|
|
20230712,183100,179315084600,32050,32050,32050,32050,0
|
|
20230712,183000,179315084600,32050,32050,32050,32050,0
|
|
20230712,182900,179315084600,32050,32050,32050,32050,0
|
|
20230712,182800,179315084600,32050,32050,32050,32050,0
|
|
20230712,182700,179315084600,32050,32050,32050,32050,0
|
|
20230712,182600,179315084600,32050,32050,32050,32050,0
|
|
20230712,182500,179315084600,32050,32050,32050,32050,0
|
|
20230712,182400,179315084600,32050,32050,32050,32050,0
|
|
20230712,182300,179315084600,32050,32050,32050,32050,0
|
|
20230712,182200,179315084600,32050,32050,32050,32050,0
|
|
20230712,182100,179315084600,32050,32050,32050,32050,0
|
|
20230712,182000,179315084600,32050,32050,32050,32050,0
|
|
20230712,181900,179315084600,32050,32050,32050,32050,0
|
|
20230712,181800,179315084600,32050,32050,32050,32050,0
|
|
20230712,181700,179315084600,32050,32050,32050,32050,0
|
|
20230712,181600,179315084600,32050,32050,32050,32050,0
|
|
20230712,181500,179315084600,32050,32050,32050,32050,0
|
|
20230712,181400,179315084600,32050,32050,32050,32050,0
|
|
20230712,181300,179315084600,32050,32050,32050,32050,0
|
|
20230712,181200,179315084600,32050,32050,32050,32050,0
|
|
20230712,181100,179315084600,32050,32050,32050,32050,0
|
|
20230712,181000,179315084600,32050,32050,32050,32050,0
|
|
20230712,180900,179315084600,32050,32050,32050,32050,0
|
|
20230712,180800,179315084600,32050,32050,32050,32050,0
|
|
20230712,180700,179315084600,32050,32050,32050,32050,0
|
|
20230712,180600,179315084600,32050,32050,32050,32050,101065
|
|
20230712,180500,179315084600,32050,32050,32050,32050,0
|
|
20230712,180400,179315084600,32050,32050,32050,32050,0
|
|
20230712,180300,179315084600,32050,32050,32050,32050,0
|
|
20230712,180200,179315084600,32050,32050,32050,32050,0
|
|
20230712,180100,179315084600,32050,32050,32050,32050,0
|
|
20230712,180000,179315084600,32050,32050,32050,32050,0
|
|
20230712,175900,179315084600,32050,32050,32050,32050,0
|
|
20230712,175800,179315084600,32050,32050,32050,32050,0
|
|
20230712,175700,179315084600,32050,32050,32050,32050,0
|
|
20230712,175600,179315084600,32050,32050,32050,32050,0
|
|
20230712,175500,179315084600,32050,32050,32050,32050,0
|
|
20230712,175400,179315084600,32050,32050,32050,32050,0
|
|
20230712,175300,179315084600,32050,32050,32050,32050,0
|
|
20230712,175200,179315084600,32050,32050,32050,32050,0
|
|
20230712,175100,179315084600,32050,32050,32050,32050,0
|
|
20230712,175000,179315084600,32050,32050,32050,32050,0
|
|
20230712,174900,179315084600,32050,32050,32050,32050,0
|
|
20230712,174800,179315084600,32050,32050,32050,32050,0
|
|
20230712,174700,179315084600,32050,32050,32050,32050,0
|
|
20230712,174600,179315084600,32050,32050,32050,32050,0
|
|
20230712,174500,179315084600,32050,32050,32050,32050,0
|
|
20230712,174400,179315084600,32050,32050,32050,32050,0
|
|
20230712,174300,179315084600,32050,32050,32050,32050,0
|
|
20230712,174200,179315084600,32050,32050,32050,32050,0
|
|
20230712,174100,179315084600,32050,32050,32050,32050,0
|
|
20230712,174000,179315084600,32050,32050,32050,32050,0
|
|
20230712,173900,179315084600,32050,32050,32050,32050,0
|
|
20230712,173800,179315084600,32050,32050,32050,32050,0
|
|
20230712,173700,179315084600,32050,32050,32050,32050,0
|
|
20230712,173600,179315084600,32050,32050,32050,32050,101065
|
|
20230712,173500,179315084600,32050,32050,32050,32050,0
|
|
20230712,173400,179315084600,32050,32050,32050,32050,0
|
|
20230712,173300,179315084600,32050,32050,32050,32050,0
|
|
20230712,173200,179315084600,32050,32050,32050,32050,0
|
|
20230712,173100,179315084600,32050,32050,32050,32050,0
|
|
20230712,173000,179315084600,32050,32050,32050,32050,0
|
|
20230712,172900,179315084600,32050,32050,32050,32050,0
|
|
20230712,172800,179315084600,32050,32050,32050,32050,0
|
|
20230712,172700,179315084600,32050,32050,32050,32050,0
|
|
20230712,172600,179315084600,32050,32050,32050,32050,0
|
|
20230712,172500,179315084600,32050,32050,32050,32050,0
|
|
20230712,172400,179315084600,32050,32050,32050,32050,0
|
|
20230712,172300,179315084600,32050,32050,32050,32050,0
|
|
20230712,172200,179315084600,32050,32050,32050,32050,0
|
|
20230712,172100,179315084600,32050,32050,32050,32050,0
|
|
20230712,172000,179315084600,32050,32050,32050,32050,0
|
|
20230712,171900,179315084600,32050,32050,32050,32050,0
|
|
20230712,171800,179315084600,32050,32050,32050,32050,0
|
|
20230712,171700,179315084600,32050,32050,32050,32050,0
|
|
20230712,171600,179315084600,32050,32050,32050,32050,0
|
|
20230712,171500,179315084600,32050,32050,32050,32050,0
|
|
20230712,171400,179315084600,32050,32050,32050,32050,0
|
|
20230712,171300,179315084600,32050,32050,32050,32050,0
|
|
20230712,171200,179315084600,32050,32050,32050,32050,0
|
|
20230712,171100,179315084600,32050,32050,32050,32050,0
|
|
20230712,171000,179315084600,32050,32050,32050,32050,0
|
|
20230712,170900,179315084600,32050,32050,32050,32050,0
|
|
20230712,170800,179315084600,32050,32050,32050,32050,0
|
|
20230712,170700,179315084600,32050,32050,32050,32050,0
|
|
20230712,170600,179315084600,32050,32050,32050,32050,101065
|
|
20230712,170500,179315084600,32050,32050,32050,32050,0
|
|
20230712,170400,179315084600,32050,32050,32050,32050,0
|
|
20230712,170300,179315084600,32050,32050,32050,32050,0
|
|
20230712,170200,179315084600,32050,32050,32050,32050,0
|
|
20230712,170100,179315084600,32050,32050,32050,32050,0
|
|
20230712,170000,179315084600,32050,32050,32050,32050,0
|
|
20230712,165900,179315084600,32050,32050,32050,32050,0
|
|
20230712,165800,179315084600,32050,32050,32050,32050,0
|
|
20230712,165700,179315084600,32050,32050,32050,32050,0
|
|
20230712,165600,179315084600,32050,32050,32050,32050,0
|
|
20230712,165500,179315084600,32050,32050,32050,32050,0
|
|
20230712,165400,179315084600,32050,32050,32050,32050,0
|
|
20230712,165300,179315084600,32050,32050,32050,32050,0
|
|
20230712,165200,179315084600,32050,32050,32050,32050,0
|
|
20230712,165100,179315084600,32050,32050,32050,32050,0
|
|
20230712,165000,179315084600,32050,32050,32050,32050,0
|
|
20230712,164900,179315084600,32050,32050,32050,32050,0
|
|
20230712,164800,179315084600,32050,32050,32050,32050,0
|
|
20230712,164700,179315084600,32050,32050,32050,32050,0
|
|
20230712,164600,179315084600,32050,32050,32050,32050,0
|
|
20230712,164500,179315084600,32050,32050,32050,32050,0
|
|
20230712,164400,179315084600,32050,32050,32050,32050,0
|
|
20230712,164300,179315084600,32050,32050,32050,32050,0
|
|
20230712,164200,179315084600,32050,32050,32050,32050,0
|
|
20230712,164100,179315084600,32050,32050,32050,32050,0
|
|
20230712,164000,179315084600,32050,32050,32050,32050,0
|
|
20230712,163900,179315084600,32050,32050,32050,32050,0
|
|
20230712,163800,179315084600,32050,32050,32050,32050,0
|
|
20230712,163700,179315084600,32050,32050,32050,32050,0
|
|
20230712,163600,179315084600,32050,32050,32050,32050,101065
|
|
20230712,163500,179315084600,32050,32050,32050,32050,0
|
|
20230712,163400,179315084600,32050,32050,32050,32050,0
|
|
20230712,163300,179315084600,32050,32050,32050,32050,0
|
|
20230712,163200,179315084600,32050,32050,32050,32050,0
|
|
20230712,163100,179315084600,32050,32050,32050,32050,0
|
|
20230712,163000,179315084600,32050,32050,32050,32050,0
|
|
20230712,162900,179315084600,32050,32050,32050,32050,0
|
|
20230712,162800,179315084600,32050,32050,32050,32050,0
|
|
20230712,162700,179315084600,32050,32050,32050,32050,0
|
|
20230712,162600,179315084600,32050,32050,32050,32050,0
|
|
20230712,162500,179315084600,32050,32050,32050,32050,0
|
|
20230712,162400,179315084600,32050,32050,32050,32050,0
|
|
20230712,162300,179315084600,32050,32050,32050,32050,0
|
|
20230712,162200,179315084600,32050,32050,32050,32050,0
|
|
20230712,162100,179315084600,32050,32050,32050,32050,0
|
|
20230712,162000,179315084600,32050,32050,32050,32050,0
|
|
20230712,161900,179315084600,32050,32050,32050,32050,0
|
|
20230712,161800,179315084600,32050,32050,32050,32050,0
|
|
20230712,161700,179315084600,32050,32050,32050,32050,0
|
|
20230712,161600,179315084600,32050,32050,32050,32050,0
|
|
20230712,161500,179315084600,32050,32050,32050,32050,0
|
|
20230712,161400,179315084600,32050,32050,32050,32050,0
|
|
20230712,161300,179315084600,32050,32050,32050,32050,0
|
|
20230712,161200,179315084600,32050,32050,32050,32050,0
|
|
20230712,161100,179315084600,32050,32050,32050,32050,0
|
|
20230712,161000,179315084600,32050,32050,32050,32050,0
|
|
20230712,160900,179315084600,32050,32050,32050,32050,0
|
|
20230712,160800,179315084600,32050,32050,32050,32050,0
|
|
20230712,160700,179315084600,32050,32050,32050,32050,0
|
|
20230712,160600,179315084600,32050,32050,32050,32050,101065
|
|
20230712,160500,179315084600,32050,32050,32050,32050,0
|
|
20230712,160400,179315084600,32050,32050,32050,32050,0
|
|
20230712,160300,179315084600,32050,32050,32050,32050,0
|
|
20230712,160200,179315084600,32050,32050,32050,32050,0
|
|
20230712,160100,179315084600,32050,32050,32050,32050,0
|
|
20230712,160000,179315084600,32050,32050,32050,32050,0
|
|
20230712,155900,179315084600,32050,32050,32050,32050,0
|
|
20230712,155800,179315084600,32050,32050,32050,32050,0
|
|
20230712,155700,179315084600,32050,32050,32050,32050,0
|
|
20230712,155600,179315084600,32050,32050,32050,32050,0
|
|
20230712,155500,179315084600,32050,32050,32050,32050,0
|
|
20230712,155400,179315084600,32050,32050,32050,32050,0
|
|
20230712,155300,179315084600,32050,32050,32050,32050,0
|
|
20230712,155200,179315084600,32050,32050,32050,32050,0
|
|
20230712,155100,179315084600,32050,32050,32050,32050,0
|
|
20230712,155000,179315084600,32050,32050,32050,32050,0
|
|
20230712,154900,179315084600,32050,32050,32050,32050,0
|
|
20230712,154800,179315084600,32050,32050,32050,32050,0
|
|
20230712,154700,179315084600,32050,32050,32050,32050,0
|
|
20230712,154600,179315084600,32050,32050,32050,32050,0
|
|
20230712,154500,179315084600,32050,32050,32050,32050,0
|
|
20230712,154400,179315084600,32050,32050,32050,32050,0
|
|
20230712,154300,179315084600,32050,32050,32050,32050,0
|
|
20230712,154200,179315084600,32050,32050,32050,32050,0
|
|
20230712,154100,179315084600,32050,32050,32050,32050,0
|
|
20230712,154000,179315084600,32050,32050,32050,32050,0
|
|
20230712,153900,179315084600,32050,32050,32050,32050,0
|
|
20230712,153800,179315084600,32050,32050,32050,32050,0
|
|
20230712,153700,179315084600,32050,32050,32050,32050,0
|
|
20230712,153600,179315084600,32050,32050,32050,32050,101065
|
|
20230712,153500,179315084600,32050,32050,32050,32050,0
|
|
20230712,153400,179315084600,32050,32050,32050,32050,0
|
|
20230712,153300,179315084600,32050,32050,32050,32050,0
|
|
20230712,153200,179315084600,32050,32050,32050,32050,0
|
|
20230712,153100,179315084600,32050,32050,32050,32050,0
|
|
20230712,153000,179315084600,32050,32050,32050,32050,101065
|
|
20230712,152900,176075951350,32050,32050,32050,32050,0
|
|
20230712,152800,176075951350,32050,32050,32050,32050,0
|
|
20230712,152700,176075951350,32050,32050,32050,32050,0
|
|
20230712,152600,176075951350,32050,32050,32050,32050,0
|
|
20230712,152500,176075951350,32050,32050,32050,32050,0
|
|
20230712,152400,176075951350,32050,32050,32050,32050,0
|
|
20230712,152300,176075951350,32050,32050,32050,32050,0
|
|
20230712,152200,176075951350,32050,32050,32050,32050,0
|
|
20230712,152100,176075951350,32050,32050,32050,32050,0
|
|
20230712,152000,176075951350,32050,32050,32050,32050,0
|
|
20230712,151900,176075951350,32050,32000,32100,32000,7303
|
|
20230712,151800,175841916750,32050,32050,32050,32000,4806
|
|
20230712,151700,175687914900,32000,32000,32050,32000,3457
|
|
20230712,151600,175577185600,32050,32000,32050,32000,3431
|
|
20230712,151500,175467277900,32000,32050,32050,32000,8335
|
|
20230712,151400,175200233200,32050,32000,32050,32000,2219
|
|
20230712,151300,175129146450,32000,32000,32050,32000,3295
|
|
20230712,151200,175023642650,32050,32050,32050,32000,2160
|
|
20230712,151100,174954474500,32000,32000,32050,32000,3891
|
|
20230712,151000,174829818950,32000,32050,32050,32000,1830
|
|
20230712,150900,174771217150,32000,32000,32050,32000,5630
|
|
20230712,150800,174590929100,32050,32000,32050,32000,4653
|
|
20230712,150700,174441841450,32050,32050,32050,32000,4242
|
|
20230712,150600,174305927100,32000,32000,32050,32000,1224
|
|
20230712,150500,174266751000,32000,32000,32050,32000,1453
|
|
20230712,150400,174220230750,32000,32000,32050,32000,1566
|
|
20230712,150300,174170095250,32000,32000,32050,32000,1500
|
|
20230712,150200,174122066400,32000,32000,32050,32000,1655
|
|
20230712,150100,174069072700,32050,32050,32050,32000,5979
|
|
20230712,150000,173877467250,32000,32000,32050,32000,10805
|
|
20230712,145900,173531589800,32000,32000,32050,32000,1161
|
|
20230712,145800,173494426400,32000,32000,32050,32000,1406
|
|
20230712,145700,173449415400,32000,32000,32050,32000,7080
|
|
20230712,145600,173222628600,32000,32050,32100,32000,7819
|
|
20230712,145500,172972049750,32050,32050,32100,32050,4468
|
|
20230712,145400,172828840900,32050,32100,32100,32050,1556
|
|
20230712,145300,172778925450,32100,32050,32100,32050,3944
|
|
20230712,145200,172652404600,32050,32050,32100,32050,1459
|
|
20230712,145100,172605599700,32100,32050,32100,32050,1739
|
|
20230712,145000,172549847800,32100,32050,32100,32050,3188
|
|
20230712,144900,172447631900,32050,32100,32100,32050,1977
|
|
20230712,144800,172384248100,32100,32100,32100,32050,1470
|
|
20230712,144700,172337121000,32050,32050,32100,32050,4405
|
|
20230712,144600,172195925850,32100,32050,32100,32050,2033
|
|
20230712,144500,172130710600,32050,32050,32100,32050,1027
|
|
20230712,144400,172097784550,32050,32050,32100,32050,1770
|
|
20230712,144300,172041027400,32050,32050,32100,32050,3677
|
|
20230712,144200,171923018300,32100,32000,32100,32000,5433
|
|
20230712,144100,171748894250,32000,32000,32050,32000,2218
|
|
20230712,144000,171677853500,32000,32050,32050,32000,4295
|
|
20230712,143900,171540263700,32050,32050,32050,32000,3694
|
|
20230712,143800,171421925050,32000,31950,32050,31950,5202
|
|
20230712,143700,171255501400,31950,31950,32000,31950,1525
|
|
20230712,143600,171206714750,32000,31950,32000,31950,1061
|
|
20230712,143500,171172808800,32000,31950,32000,31950,1721
|
|
20230712,143400,171117786200,31950,32000,32050,31950,3176
|
|
20230712,143300,171016199350,32000,32000,32050,31950,12521
|
|
20230712,143200,170615525200,31950,31950,32050,31950,2140
|
|
20230712,143100,170547065350,32000,32000,32050,31950,5442
|
|
20230712,143000,170372948100,32050,32050,32050,31950,3563
|
|
20230712,142900,170258901300,32050,32000,32050,32000,1445
|
|
20230712,142800,170212648550,32000,32000,32050,32000,1754
|
|
20230712,142700,170156507250,32000,32000,32050,31950,4848
|
|
20230712,142600,170001349050,31950,32000,32050,31950,1739
|
|
20230712,142500,169945748200,32000,32000,32050,32000,4802
|
|
20230712,142400,169792050500,32050,32000,32050,32000,2467
|
|
20230712,142300,169713022750,32050,32000,32050,32000,1841
|
|
20230712,142200,169654091500,32000,31950,32050,31950,8611
|
|
20230712,142100,169378582800,32000,31950,32000,31950,1492
|
|
20230712,142000,169330888700,31950,31950,32000,31950,4201
|
|
20230712,141900,169196518500,31950,31950,32000,31950,1756
|
|
20230712,141800,169140410450,31950,31950,32000,31950,1245
|
|
20230712,141700,169100622500,32000,31950,32000,31950,1737
|
|
20230712,141600,169045113000,32000,31950,32000,31950,1617
|
|
20230712,141500,168993441900,31950,32000,32000,31950,1545
|
|
20230712,141400,168944070050,32000,31950,32000,31950,1263
|
|
20230712,141300,168903709200,31950,31950,32000,31950,1724
|
|
20230712,141200,168848603100,31950,31950,32000,31950,2174
|
|
20230712,141100,168779111100,31950,31950,32000,31950,1755
|
|
20230712,141000,168723006350,31950,31950,32000,31950,2569
|
|
20230712,140900,168640901900,32000,31950,32000,31950,1453
|
|
20230712,140800,168594473050,31950,31900,32000,31900,2449
|
|
20230712,140700,168516230300,31900,31900,31950,31900,3948
|
|
20230712,140600,168390145500,31950,31900,31950,31900,2887
|
|
20230712,140500,168298017450,31950,31900,31950,31900,2724
|
|
20230712,140400,168211107500,31950,31900,32000,31900,11908
|
|
20230712,140300,167830669450,31900,31900,31950,31850,15847
|
|
20230712,140200,167325402850,31850,31850,31900,31850,1263
|
|
20230712,140100,167285174900,31900,31850,31900,31850,5367
|
|
20230712,140000,167114227200,31850,31900,31900,31850,12486
|
|
20230712,135900,166716444750,31850,31850,31900,31850,2151
|
|
20230712,135800,166647928700,31850,31850,31900,31850,1772
|
|
20230712,135700,166591484800,31900,31900,31950,31900,4422
|
|
20230712,135600,166450409650,31900,31950,32000,31900,13068
|
|
20230712,135500,166033199750,32000,31950,32000,31950,1341
|
|
20230712,135400,165990338250,31950,31950,32000,31950,2260
|
|
20230712,135300,165918120400,32000,31950,32000,31950,1766
|
|
20230712,135200,165861678300,31950,31950,32050,31900,9231
|
|
20230712,135100,165566494900,31900,31850,31950,31850,5942
|
|
20230712,135000,165377002600,31850,31850,31900,31850,5186
|
|
20230712,134900,165211795800,31850,31950,31950,31850,15207
|
|
20230712,134800,164726736650,31900,31900,31950,31900,2104
|
|
20230712,134700,164659596200,31950,31900,32000,31900,7324
|
|
20230712,134600,164425661050,31950,31900,31950,31900,6153
|
|
20230712,134500,164229145200,31900,31900,31950,31900,1983
|
|
20230712,134400,164165822500,31950,31900,31950,31900,2429
|
|
20230712,134300,164088331200,31900,31900,31950,31900,1560
|
|
20230712,134200,164038560200,31950,31900,31950,31900,3667
|
|
20230712,134100,163921541400,31900,31950,32000,31900,6501
|
|
20230712,134000,163713881350,31950,31950,32000,31950,2351
|
|
20230712,133900,163638732400,31950,31950,32000,31950,954
|
|
20230712,133800,163608232100,31950,31950,32000,31950,2743
|
|
20230712,133700,163520530800,31950,31900,32000,31900,7314
|
|
20230712,133600,163286960500,31900,31950,32000,31900,11962
|
|
20230712,133500,162904775950,31950,32000,32000,31950,2803
|
|
20230712,133400,162815187250,32050,31950,32050,31950,3425
|
|
20230712,133300,162705644200,31950,32050,32050,31950,13146
|
|
20230712,133200,162284805250,32050,32100,32100,32050,2012
|
|
20230712,133100,162220290300,32050,32050,32100,32050,2952
|
|
20230712,133000,162125568950,32050,32050,32100,32000,2402
|
|
20230712,132900,162048579350,32050,32050,32100,32050,1069
|
|
20230712,132800,162014316100,32050,32000,32050,32000,5810
|
|
20230712,132700,161828223600,32000,32000,32050,31950,7376
|
|
20230712,132600,161592249150,32000,32000,32050,32000,1112
|
|
20230712,132500,161556663850,32000,32050,32050,32000,1352
|
|
20230712,132400,161513394600,32000,32000,32050,31950,2633
|
|
20230712,132300,161429151100,32000,32000,32050,31950,3305
|
|
20230712,132200,161323315750,32000,32050,32050,32000,2488
|
|
20230712,132100,161243693800,32050,31950,32050,31950,4663
|
|
20230712,132000,161094515450,31950,32000,32050,31950,6489
|
|
20230712,131900,160886912450,32000,32050,32050,32000,2653
|
|
20230712,131800,160801943900,32050,32100,32100,32000,3325
|
|
20230712,131700,160695474800,32100,32050,32100,32000,2415
|
|
20230712,131600,160618086900,32050,32050,32100,32050,3631
|
|
20230712,131500,160501584200,32050,31900,32100,31900,24671
|
|
20230712,131400,159712385400,31900,31950,32000,31900,25363
|
|
20230712,131300,158902035600,31950,31950,32000,31950,7670
|
|
20230712,131200,158656944600,31950,32000,32000,31950,5013
|
|
20230712,131100,158496753200,32000,31950,32000,31950,3114
|
|
20230712,131000,158397206950,31950,31950,32000,31950,8489
|
|
20230712,130900,158125702350,31950,32000,32050,31950,27100
|
|
20230712,130800,157258609400,32000,32050,32100,32000,13150
|
|
20230712,130700,156837211300,32050,32100,32100,32050,4510
|
|
20230712,130600,156692612150,32050,32050,32100,32050,1704
|
|
20230712,130500,156637990050,32100,32050,32100,32050,3408
|
|
20230712,130400,156528745450,32050,32100,32150,32050,9850
|
|
20230712,130300,156212559250,32100,32150,32200,32100,25048
|
|
20230712,130200,155407300050,32150,32150,32200,32150,2306
|
|
20230712,130100,155333129750,32150,32200,32200,32150,2459
|
|
20230712,130000,155254011100,32200,32200,32250,32150,4471
|
|
20230712,125900,155110165100,32150,32200,32250,32150,6527
|
|
20230712,125800,154900020650,32200,32150,32250,32150,6406
|
|
20230712,125700,154693809400,32150,32200,32200,32150,1578
|
|
20230712,125600,154643055200,32150,32150,32200,32150,2364
|
|
20230712,125500,154567032500,32200,32200,32250,32150,10571
|
|
20230712,125400,154226637350,32200,32200,32250,32200,3458
|
|
20230712,125300,154115278900,32200,32150,32250,32150,9579
|
|
20230712,125200,153806859900,32150,32250,32250,32150,3555
|
|
20230712,125100,153692513950,32200,32200,32250,32200,1817
|
|
20230712,125000,153634005650,32200,32200,32250,32200,4300
|
|
20230712,124900,153495477350,32250,32250,32250,32200,2772
|
|
20230712,124800,153406190300,32250,32300,32350,32250,14205
|
|
20230712,124700,152947522200,32350,32400,32400,32300,3083
|
|
20230712,124600,152847895000,32350,32300,32400,32300,1511
|
|
20230712,124500,152799026350,32300,32350,32350,32300,1109
|
|
20230712,124400,152763188350,32350,32350,32400,32300,5320
|
|
20230712,124300,152591074800,32350,32350,32450,32350,4516
|
|
20230712,124200,152444801650,32400,32350,32400,32350,1922
|
|
20230712,124100,152382603150,32350,32350,32400,32350,2643
|
|
20230712,124000,152297015950,32350,32350,32400,32350,464
|
|
20230712,123900,152281996950,32350,32350,32400,32350,1814
|
|
20230712,123800,152223308400,32400,32300,32400,32300,3918
|
|
20230712,123700,152096547550,32300,32400,32400,32300,5473
|
|
20230712,123600,151919370050,32400,32350,32450,32350,6468
|
|
20230712,123500,151709814800,32350,32350,32450,32350,8882
|
|
20230712,123400,151422029900,32350,32350,32400,32350,2371
|
|
20230712,123300,151345252550,32350,32300,32400,32300,2455
|
|
20230712,123200,151265849100,32300,32350,32350,32300,5740
|
|
20230712,123100,151080207450,32350,32350,32350,32300,1696
|
|
20230712,123000,151025392100,32300,32200,32350,32200,9008
|
|
20230712,122900,150734485300,32200,32250,32250,32200,11021
|
|
20230712,122800,150379473250,32300,32300,32300,32250,8284
|
|
20230712,122700,150112294300,32300,32250,32300,32250,1736
|
|
20230712,122600,150056289500,32300,32200,32400,32200,13251
|
|
20230712,122500,149628334200,32200,32400,32400,32050,102848
|
|
20230712,122400,146315964350,32400,32450,32450,32400,1711
|
|
20230712,122300,146260519350,32450,32400,32450,32400,6728
|
|
20230712,122200,146042506600,32450,32400,32450,32400,2711
|
|
20230712,122100,145954651350,32450,32400,32450,32400,803
|
|
20230712,122000,145928617600,32450,32400,32450,32400,3667
|
|
20230712,121900,145809788250,32450,32500,32500,32400,1201
|
|
20230712,121800,145770832100,32500,32500,32500,32400,1790
|
|
20230712,121700,145712733700,32450,32450,32500,32450,1958
|
|
20230712,121600,145649162350,32500,32400,32550,32400,7431
|
|
20230712,121500,145407758500,32450,32450,32500,32400,1781
|
|
20230712,121400,145349966500,32450,32450,32500,32450,1571
|
|
20230712,121300,145298986800,32450,32400,32500,32400,5588
|
|
20230712,121200,145117644250,32400,32400,32450,32400,1598
|
|
20230712,121100,145065857600,32400,32450,32500,32400,4977
|
|
20230712,121000,144904380550,32500,32450,32500,32450,610
|
|
20230712,120900,144884579900,32450,32500,32500,32450,2444
|
|
20230712,120800,144805241600,32450,32450,32500,32450,2089
|
|
20230712,120700,144737452550,32450,32450,32500,32450,1384
|
|
20230712,120600,144692532800,32450,32400,32500,32400,2740
|
|
20230712,120500,144603656150,32400,32450,32500,32400,6921
|
|
20230712,120400,144379284950,32450,32500,32550,32450,13023
|
|
20230712,120300,143956497500,32500,32500,32550,32450,1133
|
|
20230712,120200,143919669000,32500,32500,32550,32450,6689
|
|
20230712,120100,143702304650,32500,32500,32550,32500,3613
|
|
20230712,120000,143584833700,32500,32500,32550,32500,1160
|
|
20230712,115900,143547113600,32500,32550,32600,32450,5889
|
|
20230712,115800,143355598650,32550,32450,32600,32450,12924
|
|
20230712,115700,142935430700,32450,32450,32500,32450,17561
|
|
20230712,115600,142365570900,32500,32500,32550,32450,13193
|
|
20230712,115500,141936865500,32500,32500,32550,32500,929
|
|
20230712,115400,141906669050,32500,32500,32550,32500,1186
|
|
20230712,115300,141868110000,32550,32500,32550,32500,1935
|
|
20230712,115200,141805158800,32550,32500,32550,32500,1851
|
|
20230712,115100,141744942650,32550,32550,32550,32500,3120
|
|
20230712,115000,141643444500,32500,32500,32600,32500,3605
|
|
20230712,114900,141526175300,32550,32500,32550,32500,1185
|
|
20230712,114800,141487619850,32500,32550,32600,32500,1828
|
|
20230712,114700,141428152050,32550,32650,32650,32550,3466
|
|
20230712,114600,141315234800,32650,32600,32650,32550,5706
|
|
20230712,114500,141129157100,32600,32600,32650,32600,1094
|
|
20230712,114400,141093482950,32600,32600,32650,32550,2326
|
|
20230712,114300,141017686950,32550,32550,32600,32500,9274
|
|
20230712,114200,140715610600,32600,32500,32600,32500,5571
|
|
20230712,114100,140534251450,32550,32550,32550,32450,2863
|
|
20230712,114000,140441204400,32550,32500,32550,32450,7187
|
|
20230712,113900,140207701350,32500,32500,32550,32500,3577
|
|
20230712,113800,140091440500,32500,32550,32550,32450,14387
|
|
20230712,113700,139623831550,32500,32550,32550,32500,2994
|
|
20230712,113600,139526515600,32550,32450,32550,32450,9816
|
|
20230712,113500,139207346050,32450,32600,32600,32400,77164
|
|
20230712,113400,136702070000,32600,32650,32650,32600,10860
|
|
20230712,113300,136347944350,32650,32550,32650,32550,32858
|
|
20230712,113200,135276780050,32550,32550,32600,32550,3666
|
|
20230712,113100,135157433800,32600,32550,32600,32550,3738
|
|
20230712,113000,135035742950,32550,32550,32600,32550,3868
|
|
20230712,112900,134909791500,32550,32600,32650,32550,8560
|
|
20230712,112800,134630794450,32600,32600,32700,32550,22470
|
|
20230712,112700,133898204100,32550,32650,32700,32550,10968
|
|
20230712,112600,133540476200,32650,32650,32700,32650,3063
|
|
20230712,112500,133440451850,32650,32650,32700,32650,2059
|
|
20230712,112400,133373221850,32650,32700,32750,32650,5039
|
|
20230712,112300,133208437450,32700,32700,32750,32700,1093
|
|
20230712,112200,133172688900,32700,32650,32750,32650,9628
|
|
20230712,112100,132857686300,32700,32650,32700,32650,4078
|
|
20230712,112000,132724536900,32650,32600,32700,32600,14913
|
|
20230712,111900,132237924100,32600,32600,32700,32600,10883
|
|
20230712,111800,131882772300,32650,32800,32800,32550,55583
|
|
20230712,111700,130067221100,32750,32800,32850,32750,3050
|
|
20230712,111600,129967244800,32800,32800,32850,32800,2096
|
|
20230712,111500,129898489300,32800,32800,32850,32750,2873
|
|
20230712,111400,129804251300,32850,32750,32850,32750,7501
|
|
20230712,111300,129558263550,32750,32800,32850,32750,4769
|
|
20230712,111200,129401797050,32800,32800,32900,32800,7699
|
|
20230712,111100,129148917650,32800,32850,32900,32750,12337
|
|
20230712,111000,128744232700,32850,32850,32900,32800,10010
|
|
20230712,110900,128415395650,32850,32900,32950,32850,7555
|
|
20230712,110800,128166832450,32950,32950,33000,32900,4602
|
|
20230712,110700,128015217250,32950,32900,33000,32850,9964
|
|
20230712,110600,127686998700,32950,32900,32950,32900,6991
|
|
20230712,110500,127456986800,32950,32950,33000,32900,3304
|
|
20230712,110400,127348196550,32950,32950,33000,32950,2226
|
|
20230712,110300,127274811900,32950,32900,33050,32900,19325
|
|
20230712,110200,126637643500,32950,32950,33000,32850,10463
|
|
20230712,110100,126293239650,32900,32950,33000,32850,14137
|
|
20230712,110000,125827998000,32950,33000,33000,32950,1728
|
|
20230712,105900,125771045150,32950,33000,33050,32950,3506
|
|
20230712,105800,125655465200,33050,33000,33050,33000,2003
|
|
20230712,105700,125589315750,33000,33000,33050,33000,6677
|
|
20230712,105600,125368896100,33000,33050,33100,33000,3995
|
|
20230712,105500,125236978400,33050,33000,33100,32950,8161
|
|
20230712,105400,124967050800,33000,32950,33050,32950,3165
|
|
20230712,105300,124862615350,32950,32950,33050,32950,7192
|
|
20230712,105200,124625283400,32950,33000,33050,32950,2893
|
|
20230712,105100,124529845200,33050,33050,33100,32950,2601
|
|
20230712,105000,124443966700,33000,32950,33050,32950,8388
|
|
20230712,104900,124167270900,33000,32950,33000,32950,3128
|
|
20230712,104800,124064124200,32950,33000,33050,32950,2948
|
|
20230712,104700,123966856600,33000,33000,33050,32950,5059
|
|
20230712,104600,123799887950,33000,33000,33050,32950,6678
|
|
20230712,104500,123579532150,33000,33000,33050,33000,2527
|
|
20230712,104400,123496138050,33000,33000,33100,33000,6551
|
|
20230712,104300,123279769000,33050,33050,33100,33000,6175
|
|
20230712,104200,123075781550,33050,33250,33250,33000,18502
|
|
20230712,104100,122463000500,33250,33200,33300,33200,11285
|
|
20230712,104000,122087779400,33200,33200,33250,33150,9588
|
|
20230712,103900,121769365800,33200,33250,33250,33200,6313
|
|
20230712,103800,121559721900,33250,33200,33250,33200,3201
|
|
20230712,103700,121453422650,33200,33150,33250,33100,9449
|
|
20230712,103600,121139841300,33200,33250,33250,33150,3776
|
|
20230712,103500,121014477350,33250,33200,33300,33150,39471
|
|
20230712,103400,119703211400,33200,33100,33200,33050,18498
|
|
20230712,103300,119090079600,33050,33050,33100,33050,3101
|
|
20230712,103200,118987509550,33050,33150,33150,33050,6929
|
|
20230712,103100,118758100500,33100,32950,33200,32950,18579
|
|
20230712,103000,118143828600,33000,32950,33000,32950,1992
|
|
20230712,102900,118078165300,32950,32950,33000,32950,2046
|
|
20230712,102800,118010727100,32950,32950,33100,32950,8025
|
|
20230712,102700,117745797300,33050,32900,33050,32900,9889
|
|
20230712,102600,117419777800,32900,33050,33050,32900,6605
|
|
20230712,102500,117202163750,33050,33000,33050,32950,3440
|
|
20230712,102400,117088596850,33000,32950,33050,32950,9894
|
|
20230712,102300,116762109200,33000,33100,33150,32950,8213
|
|
20230712,102200,116490682900,33100,32900,33100,32850,8808
|
|
20230712,102100,116200038650,32950,32900,33000,32850,4914
|
|
20230712,102000,116038322650,32900,32950,33000,32850,9658
|
|
20230712,101900,115720485650,32950,33000,33100,32950,8154
|
|
20230712,101800,115451297100,33000,33150,33200,32950,13539
|
|
20230712,101700,115003581000,33150,33150,33200,33150,5883
|
|
20230712,101600,114808491250,33150,33150,33200,33100,22598
|
|
20230712,101500,114058808400,33150,33100,33150,33050,11772
|
|
20230712,101400,113668974400,33050,32900,33200,32900,78929
|
|
20230712,101300,111060640600,32950,32800,32950,32750,11198
|
|
20230712,101200,110692760300,32800,32850,32900,32800,3882
|
|
20230712,101100,110565319900,32850,32850,32900,32800,8976
|
|
20230712,101000,110270456500,32850,32700,32850,32650,22965
|
|
20230712,100900,109518436800,32700,32800,32900,32700,23726
|
|
20230712,100800,108740876500,32800,32750,32850,32750,14950
|
|
20230712,100700,108250470100,32850,32750,32850,32700,37208
|
|
20230712,100600,107032810650,32750,32800,32900,32750,28680
|
|
20230712,100500,106092337650,32850,33000,33000,32800,17055
|
|
20230712,100400,105531204450,33000,32850,33050,32850,26983
|
|
20230712,100300,104642257150,32850,33100,33100,32800,25705
|
|
20230712,100200,103795906150,33100,33000,33150,33000,25277
|
|
20230712,100100,102960152650,32950,33050,33150,32950,22529
|
|
20230712,100000,102215176400,33050,32950,33150,32950,26101
|
|
20230712,095900,101352479950,33000,33000,33100,32900,35815
|
|
20230712,095800,100170724600,33000,33250,33250,33000,16879
|
|
20230712,095700,99612328150,33200,33050,33250,33000,29753
|
|
20230712,095600,98627040800,33050,33250,33300,33000,45235
|
|
20230712,095500,97129061500,33250,33350,33450,33200,29742
|
|
20230712,095400,96138596100,33300,33450,33550,33300,37670
|
|
20230712,095300,94878141650,33500,33300,33550,33300,24144
|
|
20230712,095200,94071030600,33350,33550,33600,33300,18343
|
|
20230712,095100,93457682400,33500,33500,33600,33400,32348
|
|
20230712,095000,92374484900,33500,33250,33500,33250,31068
|
|
20230712,094900,91339357550,33300,33400,33400,33200,29172
|
|
20230712,094800,90368759200,33400,33300,33600,33250,59758
|
|
20230712,094700,88372237550,33300,33550,33550,33200,41983
|
|
20230712,094600,86971092050,33550,33700,33800,33450,56525
|
|
20230712,094500,85068743050,33700,33500,33700,33400,55111
|
|
20230712,094400,83220458150,33550,33500,33650,33500,48817
|
|
20230712,094300,81581377500,33500,33400,33550,33350,32664
|
|
20230712,094200,80488352950,33350,33550,33600,33200,84852
|
|
20230712,094100,77656000750,33600,33400,33800,33400,65828
|
|
20230712,094000,75442310650,33450,33800,33800,33400,89722
|
|
20230712,093900,72432682750,33800,33650,33900,33300,143344
|
|
20230712,093800,67610567250,33600,33200,33800,33200,197387
|
|
20230712,093700,61012784500,33300,33300,33300,33300,0
|
|
20230712,093600,61012784500,33300,33300,33300,33200,20534
|
|
20230712,093500,60329145850,33250,32950,33300,32900,174724
|
|
20230712,093400,54542221950,32950,32900,33000,32850,73592
|
|
20230712,093300,52117616850,32900,32800,32900,32750,51475
|
|
20230712,093200,50427334950,32800,32850,32900,32750,56963
|
|
20230712,093100,48556295650,32850,32850,32900,32750,34942
|
|
20230712,093000,47408820400,32850,32700,32900,32650,75236
|
|
20230712,092900,44943150500,32700,32400,32700,32400,143250
|
|
20230712,092800,40279924450,32400,32250,32450,32200,97576
|
|
20230712,092700,37123867450,32250,32200,32250,32100,60153
|
|
20230712,092600,35187087950,32150,32100,32200,32100,18510
|
|
20230712,092500,34591981550,32150,32150,32150,32050,11596
|
|
20230712,092400,34219699900,32150,32100,32150,32050,19327
|
|
20230712,092300,33599268850,32100,32000,32150,31900,37682
|
|
20230712,092200,32393011000,32050,32200,32200,32000,25790
|
|
20230712,092100,31565414300,32200,32150,32200,32100,12572
|
|
20230712,092000,31161066500,32200,32150,32200,32050,27111
|
|
20230712,091900,30289769950,32150,32200,32250,32100,54594
|
|
20230712,091800,28533127700,32200,31850,32200,31800,153189
|
|
20230712,091700,23633637600,31850,31850,31900,31800,10396
|
|
20230712,091600,23302662550,31900,31850,31900,31800,11150
|
|
20230712,091500,22947412000,31900,31950,31950,31850,17605
|
|
20230712,091400,22385806500,31950,31750,31950,31750,46915
|
|
20230712,091300,20890888600,31800,31900,31900,31700,21006
|
|
20230712,091200,20223141150,31900,31800,31950,31800,55132
|
|
20230712,091100,18465257850,31800,31550,31850,31500,82343
|
|
20230712,091000,15854007200,31550,31550,31600,31400,32606
|
|
20230712,090900,14827297550,31550,31650,31700,31500,64048
|
|
20230712,090800,12802284400,31600,31550,31650,31500,47455
|
|
20230712,090700,11302039650,31500,31550,31600,31500,30243
|
|
20230712,090600,10348196350,31550,31250,31550,31200,95877
|
|
20230712,090500,7339538450,31250,30950,31300,30950,70785
|
|
20230712,090400,5139570250,30950,30900,31000,30850,35576
|
|
20230712,090300,4038445200,30900,30750,30950,30700,54911
|
|
20230712,090200,2343540650,30750,30450,30850,30450,41306
|
|
20230712,090100,1076726250,30500,30400,30550,30300,19458
|
|
20230712,090000,484044050,30450,30300,30500,30250,15944
|