611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190800,1486276900,23000,23000,23000,23000,886
|
|
20230707,190700,1486276900,23000,23000,23000,23000,0
|
|
20230707,190600,1486276900,23000,23000,23000,23000,0
|
|
20230707,190500,1486276900,23000,23000,23000,23000,0
|
|
20230707,190400,1486276900,23000,23000,23000,23000,0
|
|
20230707,190300,1486276900,23000,23000,23000,23000,0
|
|
20230707,190200,1486276900,23000,23000,23000,23000,0
|
|
20230707,190100,1486276900,23000,23000,23000,23000,0
|
|
20230707,190000,1486276900,23000,23000,23000,23000,0
|
|
20230707,185900,1486276900,23000,23000,23000,23000,0
|
|
20230707,185800,1486276900,23000,23000,23000,23000,0
|
|
20230707,185700,1486276900,23000,23000,23000,23000,0
|
|
20230707,185600,1486276900,23000,23000,23000,23000,0
|
|
20230707,185500,1486276900,23000,23000,23000,23000,0
|
|
20230707,185400,1486276900,23000,23000,23000,23000,0
|
|
20230707,185300,1486276900,23000,23000,23000,23000,0
|
|
20230707,185200,1486276900,23000,23000,23000,23000,0
|
|
20230707,185100,1486276900,23000,23000,23000,23000,0
|
|
20230707,185000,1486276900,23000,23000,23000,23000,0
|
|
20230707,184900,1486276900,23000,23000,23000,23000,0
|
|
20230707,184800,1486276900,23000,23000,23000,23000,0
|
|
20230707,184700,1486276900,23000,23000,23000,23000,0
|
|
20230707,184600,1486276900,23000,23000,23000,23000,0
|
|
20230707,184500,1486276900,23000,23000,23000,23000,0
|
|
20230707,184400,1486276900,23000,23000,23000,23000,0
|
|
20230707,184300,1486276900,23000,23000,23000,23000,0
|
|
20230707,184200,1486276900,23000,23000,23000,23000,0
|
|
20230707,184100,1486276900,23000,23000,23000,23000,0
|
|
20230707,184000,1486276900,23000,23000,23000,23000,0
|
|
20230707,183900,1486276900,23000,23000,23000,23000,0
|
|
20230707,183800,1486276900,23000,23000,23000,23000,886
|
|
20230707,183700,1486276900,23000,23000,23000,23000,0
|
|
20230707,183600,1486276900,23000,23000,23000,23000,0
|
|
20230707,183500,1486276900,23000,23000,23000,23000,0
|
|
20230707,183400,1486276900,23000,23000,23000,23000,0
|
|
20230707,183300,1486276900,23000,23000,23000,23000,0
|
|
20230707,183200,1486276900,23000,23000,23000,23000,0
|
|
20230707,183100,1486276900,23000,23000,23000,23000,0
|
|
20230707,183000,1486276900,23000,23000,23000,23000,0
|
|
20230707,182900,1486276900,23000,23000,23000,23000,0
|
|
20230707,182800,1486276900,23000,23000,23000,23000,0
|
|
20230707,182700,1486276900,23000,23000,23000,23000,0
|
|
20230707,182600,1486276900,23000,23000,23000,23000,0
|
|
20230707,182500,1486276900,23000,23000,23000,23000,0
|
|
20230707,182400,1486276900,23000,23000,23000,23000,0
|
|
20230707,182300,1486276900,23000,23000,23000,23000,0
|
|
20230707,182200,1486276900,23000,23000,23000,23000,0
|
|
20230707,182100,1486276900,23000,23000,23000,23000,0
|
|
20230707,182000,1486276900,23000,23000,23000,23000,0
|
|
20230707,181900,1486276900,23000,23000,23000,23000,0
|
|
20230707,181800,1486276900,23000,23000,23000,23000,0
|
|
20230707,181700,1486276900,23000,23000,23000,23000,0
|
|
20230707,181600,1486276900,23000,23000,23000,23000,0
|
|
20230707,181500,1486276900,23000,23000,23000,23000,0
|
|
20230707,181400,1486276900,23000,23000,23000,23000,0
|
|
20230707,181300,1486276900,23000,23000,23000,23000,0
|
|
20230707,181200,1486276900,23000,23000,23000,23000,0
|
|
20230707,181100,1486276900,23000,23000,23000,23000,0
|
|
20230707,181000,1486276900,23000,23000,23000,23000,0
|
|
20230707,180900,1486276900,23000,23000,23000,23000,0
|
|
20230707,180800,1486276900,23000,23000,23000,23000,886
|
|
20230707,180700,1486276900,23000,23000,23000,23000,0
|
|
20230707,180600,1486276900,23000,23000,23000,23000,0
|
|
20230707,180500,1486276900,23000,23000,23000,23000,0
|
|
20230707,180400,1486276900,23000,23000,23000,23000,0
|
|
20230707,180300,1486276900,23000,23000,23000,23000,0
|
|
20230707,180200,1486276900,23000,23000,23000,23000,0
|
|
20230707,180100,1486276900,23000,23000,23000,23000,0
|
|
20230707,180000,1486276900,23000,23000,23000,23000,0
|
|
20230707,175900,1486276900,23000,23000,23000,23000,0
|
|
20230707,175800,1486276900,23000,23000,23000,23000,0
|
|
20230707,175700,1486276900,23000,23000,23000,23000,0
|
|
20230707,175600,1486276900,23000,23000,23000,23000,0
|
|
20230707,175500,1486276900,23000,23000,23000,23000,0
|
|
20230707,175400,1486276900,23000,23000,23000,23000,0
|
|
20230707,175300,1486276900,23000,23000,23000,23000,0
|
|
20230707,175200,1486276900,23000,23000,23000,23000,0
|
|
20230707,175100,1486276900,23000,23000,23000,23000,0
|
|
20230707,175000,1486276900,23000,23000,23000,23000,0
|
|
20230707,174900,1486276900,23000,23000,23000,23000,0
|
|
20230707,174800,1486276900,23000,23000,23000,23000,0
|
|
20230707,174700,1486276900,23000,23000,23000,23000,0
|
|
20230707,174600,1486276900,23000,23000,23000,23000,0
|
|
20230707,174500,1486276900,23000,23000,23000,23000,0
|
|
20230707,174400,1486276900,23000,23000,23000,23000,0
|
|
20230707,174300,1486276900,23000,23000,23000,23000,0
|
|
20230707,174200,1486276900,23000,23000,23000,23000,0
|
|
20230707,174100,1486276900,23000,23000,23000,23000,0
|
|
20230707,174000,1486276900,23000,23000,23000,23000,0
|
|
20230707,173900,1486276900,23000,23000,23000,23000,0
|
|
20230707,173800,1486276900,23000,23000,23000,23000,886
|
|
20230707,173700,1486276900,23000,23000,23000,23000,0
|
|
20230707,173600,1486276900,23000,23000,23000,23000,0
|
|
20230707,173500,1486276900,23000,23000,23000,23000,0
|
|
20230707,173400,1486276900,23000,23000,23000,23000,0
|
|
20230707,173300,1486276900,23000,23000,23000,23000,0
|
|
20230707,173200,1486276900,23000,23000,23000,23000,0
|
|
20230707,173100,1486276900,23000,23000,23000,23000,0
|
|
20230707,173000,1486276900,23000,23000,23000,23000,0
|
|
20230707,172900,1486276900,23000,23000,23000,23000,0
|
|
20230707,172800,1486276900,23000,23000,23000,23000,0
|
|
20230707,172700,1486276900,23000,23000,23000,23000,0
|
|
20230707,172600,1486276900,23000,23000,23000,23000,0
|
|
20230707,172500,1486276900,23000,23000,23000,23000,0
|
|
20230707,172400,1486276900,23000,23000,23000,23000,0
|
|
20230707,172300,1486276900,23000,23000,23000,23000,0
|
|
20230707,172200,1486276900,23000,23000,23000,23000,0
|
|
20230707,172100,1486276900,23000,23000,23000,23000,0
|
|
20230707,172000,1486276900,23000,23000,23000,23000,0
|
|
20230707,171900,1486276900,23000,23000,23000,23000,0
|
|
20230707,171800,1486276900,23000,23000,23000,23000,0
|
|
20230707,171700,1486276900,23000,23000,23000,23000,0
|
|
20230707,171600,1486276900,23000,23000,23000,23000,0
|
|
20230707,171500,1486276900,23000,23000,23000,23000,0
|
|
20230707,171400,1486276900,23000,23000,23000,23000,0
|
|
20230707,171300,1486276900,23000,23000,23000,23000,0
|
|
20230707,171200,1486276900,23000,23000,23000,23000,0
|
|
20230707,171100,1486276900,23000,23000,23000,23000,0
|
|
20230707,171000,1486276900,23000,23000,23000,23000,0
|
|
20230707,170900,1486276900,23000,23000,23000,23000,0
|
|
20230707,170800,1486276900,23000,23000,23000,23000,886
|
|
20230707,170700,1486276900,23000,23000,23000,23000,0
|
|
20230707,170600,1486276900,23000,23000,23000,23000,0
|
|
20230707,170500,1486276900,23000,23000,23000,23000,0
|
|
20230707,170400,1486276900,23000,23000,23000,23000,0
|
|
20230707,170300,1486276900,23000,23000,23000,23000,0
|
|
20230707,170200,1486276900,23000,23000,23000,23000,0
|
|
20230707,170100,1486276900,23000,23000,23000,23000,0
|
|
20230707,170000,1486276900,23000,23000,23000,23000,0
|
|
20230707,165900,1486276900,23000,23000,23000,23000,0
|
|
20230707,165800,1486276900,23000,23000,23000,23000,0
|
|
20230707,165700,1486276900,23000,23000,23000,23000,0
|
|
20230707,165600,1486276900,23000,23000,23000,23000,0
|
|
20230707,165500,1486276900,23000,23000,23000,23000,0
|
|
20230707,165400,1486276900,23000,23000,23000,23000,0
|
|
20230707,165300,1486276900,23000,23000,23000,23000,0
|
|
20230707,165200,1486276900,23000,23000,23000,23000,0
|
|
20230707,165100,1486276900,23000,23000,23000,23000,0
|
|
20230707,165000,1486276900,23000,23000,23000,23000,0
|
|
20230707,164900,1486276900,23000,23000,23000,23000,0
|
|
20230707,164800,1486276900,23000,23000,23000,23000,0
|
|
20230707,164700,1486276900,23000,23000,23000,23000,0
|
|
20230707,164600,1486276900,23000,23000,23000,23000,0
|
|
20230707,164500,1486276900,23000,23000,23000,23000,0
|
|
20230707,164400,1486276900,23000,23000,23000,23000,0
|
|
20230707,164300,1486276900,23000,23000,23000,23000,0
|
|
20230707,164200,1486276900,23000,23000,23000,23000,0
|
|
20230707,164100,1486276900,23000,23000,23000,23000,0
|
|
20230707,164000,1486276900,23000,23000,23000,23000,0
|
|
20230707,163900,1486276900,23000,23000,23000,23000,0
|
|
20230707,163800,1486276900,23000,23000,23000,23000,886
|
|
20230707,163700,1486276900,23000,23000,23000,23000,0
|
|
20230707,163600,1486276900,23000,23000,23000,23000,0
|
|
20230707,163500,1486276900,23000,23000,23000,23000,0
|
|
20230707,163400,1486276900,23000,23000,23000,23000,0
|
|
20230707,163300,1486276900,23000,23000,23000,23000,0
|
|
20230707,163200,1486276900,23000,23000,23000,23000,0
|
|
20230707,163100,1486276900,23000,23000,23000,23000,0
|
|
20230707,163000,1486276900,23000,23000,23000,23000,0
|
|
20230707,162900,1486276900,23000,23000,23000,23000,0
|
|
20230707,162800,1486276900,23000,23000,23000,23000,0
|
|
20230707,162700,1486276900,23000,23000,23000,23000,0
|
|
20230707,162600,1486276900,23000,23000,23000,23000,0
|
|
20230707,162500,1486276900,23000,23000,23000,23000,0
|
|
20230707,162400,1486276900,23000,23000,23000,23000,0
|
|
20230707,162300,1486276900,23000,23000,23000,23000,0
|
|
20230707,162200,1486276900,23000,23000,23000,23000,0
|
|
20230707,162100,1486276900,23000,23000,23000,23000,0
|
|
20230707,162000,1486276900,23000,23000,23000,23000,0
|
|
20230707,161900,1486276900,23000,23000,23000,23000,0
|
|
20230707,161800,1486276900,23000,23000,23000,23000,0
|
|
20230707,161700,1486276900,23000,23000,23000,23000,0
|
|
20230707,161600,1486276900,23000,23000,23000,23000,0
|
|
20230707,161500,1486276900,23000,23000,23000,23000,0
|
|
20230707,161400,1486276900,23000,23000,23000,23000,0
|
|
20230707,161300,1486276900,23000,23000,23000,23000,0
|
|
20230707,161200,1486276900,23000,23000,23000,23000,0
|
|
20230707,161100,1486276900,23000,23000,23000,23000,0
|
|
20230707,161000,1486276900,23000,23000,23000,23000,0
|
|
20230707,160900,1486276900,23000,23000,23000,23000,0
|
|
20230707,160800,1486276900,23000,23000,23000,23000,886
|
|
20230707,160700,1486276900,23000,23000,23000,23000,0
|
|
20230707,160600,1486276900,23000,23000,23000,23000,0
|
|
20230707,160500,1486276900,23000,23000,23000,23000,0
|
|
20230707,160400,1486276900,23000,23000,23000,23000,0
|
|
20230707,160300,1486276900,23000,23000,23000,23000,0
|
|
20230707,160200,1486276900,23000,23000,23000,23000,0
|
|
20230707,160100,1486276900,23000,23000,23000,23000,0
|
|
20230707,160000,1486276900,23000,23000,23000,23000,0
|
|
20230707,155900,1486276900,23000,23000,23000,23000,0
|
|
20230707,155800,1486276900,23000,23000,23000,23000,0
|
|
20230707,155700,1486276900,23000,23000,23000,23000,0
|
|
20230707,155600,1486276900,23000,23000,23000,23000,0
|
|
20230707,155500,1486276900,23000,23000,23000,23000,0
|
|
20230707,155400,1486276900,23000,23000,23000,23000,0
|
|
20230707,155300,1486276900,23000,23000,23000,23000,0
|
|
20230707,155200,1486276900,23000,23000,23000,23000,0
|
|
20230707,155100,1486276900,23000,23000,23000,23000,0
|
|
20230707,155000,1486276900,23000,23000,23000,23000,0
|
|
20230707,154900,1486276900,23000,23000,23000,23000,0
|
|
20230707,154800,1486276900,23000,23000,23000,23000,0
|
|
20230707,154700,1486276900,23000,23000,23000,23000,0
|
|
20230707,154600,1486276900,23000,23000,23000,23000,0
|
|
20230707,154500,1486276900,23000,23000,23000,23000,0
|
|
20230707,154400,1486276900,23000,23000,23000,23000,0
|
|
20230707,154300,1486276900,23000,23000,23000,23000,0
|
|
20230707,154200,1486276900,23000,23000,23000,23000,0
|
|
20230707,154100,1486276900,23000,23000,23000,23000,0
|
|
20230707,154000,1486276900,23000,23000,23000,23000,0
|
|
20230707,153900,1486276900,23000,23000,23000,23000,0
|
|
20230707,153800,1486276900,23000,23000,23000,23000,886
|
|
20230707,153700,1486276900,23000,23000,23000,23000,0
|
|
20230707,153600,1486276900,23000,23000,23000,23000,0
|
|
20230707,153500,1486276900,23000,23000,23000,23000,0
|
|
20230707,153400,1486276900,23000,23000,23000,23000,0
|
|
20230707,153300,1486276900,23000,23000,23000,23000,0
|
|
20230707,153200,1486276900,23000,23000,23000,23000,0
|
|
20230707,153100,1486276900,23000,23000,23000,23000,0
|
|
20230707,153000,1486276900,23000,23000,23000,23000,886
|
|
20230707,152900,1465898900,22950,22950,22950,22950,0
|
|
20230707,152800,1465898900,22950,22950,22950,22950,0
|
|
20230707,152700,1465898900,22950,22950,22950,22950,0
|
|
20230707,152600,1465898900,22950,22950,22950,22950,0
|
|
20230707,152500,1465898900,22950,22950,22950,22950,0
|
|
20230707,152400,1465898900,22950,22950,22950,22950,0
|
|
20230707,152300,1465898900,22950,22950,22950,22950,0
|
|
20230707,152200,1465898900,22950,22950,22950,22950,0
|
|
20230707,152100,1465898900,22950,22950,22950,22950,0
|
|
20230707,152000,1465898900,22950,22950,22950,22950,0
|
|
20230707,151900,1465898900,22950,22950,23000,22950,34
|
|
20230707,151800,1465118200,22950,23000,23000,22900,47
|
|
20230707,151700,1464039850,22950,22950,23000,22900,61
|
|
20230707,151600,1462640450,23000,23000,23000,23000,92
|
|
20230707,151500,1460524450,22950,23000,23000,22950,152
|
|
20230707,151400,1457034550,23000,23000,23000,22950,429
|
|
20230707,151300,1447171950,23000,23000,23000,22950,475
|
|
20230707,151200,1436247000,23000,23000,23000,22950,1987
|
|
20230707,151100,1390546250,23000,23000,23000,22950,22
|
|
20230707,151000,1390040300,23000,23000,23000,22950,51
|
|
20230707,150900,1388868550,23000,23000,23000,23000,72
|
|
20230707,150800,1387212550,23000,23000,23000,22950,59
|
|
20230707,150700,1385855700,23000,23000,23000,22850,2380
|
|
20230707,150600,1331360150,23000,23000,23000,23000,17
|
|
20230707,150500,1330969150,23000,23000,23000,22950,608
|
|
20230707,150400,1317001200,23000,23000,23000,23000,20
|
|
20230707,150300,1316541200,23000,23000,23000,23000,8
|
|
20230707,150200,1316357200,23000,23000,23000,23000,7
|
|
20230707,150100,1316196200,22950,22950,22950,22900,164
|
|
20230707,150000,1312432500,22950,23000,23000,22950,1036
|
|
20230707,145900,1288656200,23000,23000,23000,22950,867
|
|
20230707,145800,1268715250,23000,22950,23000,22950,102
|
|
20230707,145700,1266369300,23000,22950,23000,22950,861
|
|
20230707,145600,1246608650,23000,23000,23000,23000,2816
|
|
20230707,145500,1181840650,23000,23000,23000,23000,200
|
|
20230707,145400,1177240650,23000,23050,23100,23000,931
|
|
20230707,145300,1155826100,23050,23050,23100,23050,2186
|
|
20230707,145200,1105438750,23100,23100,23100,23100,420
|
|
20230707,145100,1095736750,23100,23100,23100,23050,7
|
|
20230707,145000,1095575100,23050,23050,23100,23050,3
|
|
20230707,144900,1095505900,23100,23100,23100,23100,8
|
|
20230707,144800,1095321100,23100,23100,23100,23100,391
|
|
20230707,144700,1086289000,23100,23100,23100,23100,2
|
|
20230707,144600,1086242800,23100,23100,23150,23100,15
|
|
20230707,144500,1085895650,23150,23100,23150,23100,3
|
|
20230707,144400,1085826250,23150,23100,23150,23100,173
|
|
20230707,144300,1081827800,23100,23100,23150,23100,188
|
|
20230707,144200,1077484950,23100,23100,23100,23100,3
|
|
20230707,144100,1077415650,23100,23100,23100,23100,2
|
|
20230707,144000,1077369450,23100,23150,23150,23100,2
|
|
20230707,143900,1077323200,23100,23150,23150,23100,5
|
|
20230707,143800,1077207500,23100,23100,23100,23100,0
|
|
20230707,143700,1077207500,23100,23100,23100,23100,1555
|
|
20230707,143600,1041287000,23150,23150,23150,23100,231
|
|
20230707,143500,1035939850,23100,23100,23100,23100,18
|
|
20230707,143400,1035524050,23100,23100,23100,23100,38
|
|
20230707,143300,1034646250,23150,23100,23150,23100,12
|
|
20230707,143200,1034368950,23100,23100,23100,23100,53
|
|
20230707,143100,1033144650,23100,23100,23100,23100,43
|
|
20230707,143000,1032151350,23100,23150,23150,23100,102
|
|
20230707,142900,1029795100,23050,23150,23150,23050,12
|
|
20230707,142800,1029517400,23100,23100,23100,23100,1
|
|
20230707,142700,1029494300,23050,23100,23100,23050,100
|
|
20230707,142600,1027187050,23100,23100,23100,23100,21
|
|
20230707,142500,1026701950,23050,23050,23050,23050,0
|
|
20230707,142400,1026701950,23050,23100,23100,23050,124
|
|
20230707,142300,1023838250,23050,23100,23100,23050,2
|
|
20230707,142200,1023792100,23050,23150,23150,23050,1055
|
|
20230707,142100,999468850,23150,23100,23150,23100,7
|
|
20230707,142000,999306850,23150,23150,23150,23050,92
|
|
20230707,141900,997185950,23100,23150,23150,23100,17
|
|
20230707,141800,996793200,23150,23100,23150,23100,12
|
|
20230707,141700,996515950,23050,23150,23150,23050,42
|
|
20230707,141600,995545950,23050,23150,23150,23050,619
|
|
20230707,141500,981277400,23100,23100,23100,23100,0
|
|
20230707,141400,981277400,23100,23050,23100,23050,57
|
|
20230707,141300,979963350,23050,23100,23100,23050,2
|
|
20230707,141200,979917200,23100,23100,23100,23100,15
|
|
20230707,141100,979570700,23100,23050,23100,23050,5
|
|
20230707,141000,979455400,23100,23100,23100,23100,45
|
|
20230707,140900,978415900,23100,23100,23100,23100,262
|
|
20230707,140800,972363700,23150,23150,23150,23150,3
|
|
20230707,140700,972294250,23150,23150,23150,23150,1
|
|
20230707,140600,972271100,23100,23150,23150,23100,61
|
|
20230707,140500,970861950,23150,23150,23150,23100,59
|
|
20230707,140400,969497550,23100,23100,23100,23100,1
|
|
20230707,140300,969474450,23150,23150,23150,23150,18
|
|
20230707,140200,969057750,23150,23150,23150,23150,3
|
|
20230707,140100,968988300,23100,23150,23150,23100,11
|
|
20230707,140000,968733700,23150,23150,23150,23150,1
|
|
20230707,135900,968710550,23100,23150,23150,23100,7
|
|
20230707,135800,968548550,23150,23150,23150,23150,0
|
|
20230707,135700,968548550,23150,23150,23150,23100,34
|
|
20230707,135600,967761500,23100,23100,23100,23100,6
|
|
20230707,135500,967622900,23100,23050,23100,23050,4
|
|
20230707,135400,967530550,23100,23050,23100,23050,134
|
|
20230707,135300,964435250,23050,23100,23100,23050,3
|
|
20230707,135200,964366000,23100,23100,23100,23100,23
|
|
20230707,135100,963834700,23050,23050,23050,23050,445
|
|
20230707,135000,953577450,23050,23100,23100,23050,195
|
|
20230707,134900,949073000,23150,23150,23150,23150,43
|
|
20230707,134800,948077550,23100,23200,23200,23100,538
|
|
20230707,134700,935649450,23100,23200,23200,23100,2
|
|
20230707,134600,935603150,23100,23150,23150,23100,25
|
|
20230707,134500,935024750,23200,23200,23200,23200,1
|
|
20230707,134400,935001550,23200,23200,23200,23200,0
|
|
20230707,134300,935001550,23200,23200,23200,23200,15
|
|
20230707,134200,934653550,23200,23100,23200,23100,3
|
|
20230707,134100,934584050,23200,23200,23200,23200,0
|
|
20230707,134000,934584050,23200,23200,23200,23200,2
|
|
20230707,133900,934537650,23150,23150,23150,23150,2
|
|
20230707,133800,934491350,23200,23200,23200,23200,1
|
|
20230707,133700,934468150,23100,23100,23100,23100,84
|
|
20230707,133600,932527750,23100,23050,23100,23050,207
|
|
20230707,133500,927746100,23100,23100,23100,23100,2
|
|
20230707,133400,927699900,23100,23100,23100,23100,4
|
|
20230707,133300,927607500,23100,23050,23100,23050,11
|
|
20230707,133200,927353450,23100,23150,23150,23100,403
|
|
20230707,133100,918044050,23100,23100,23100,23100,100
|
|
20230707,133000,915734050,23100,23200,23200,23100,2
|
|
20230707,132900,915687750,23100,23100,23100,23100,0
|
|
20230707,132800,915687750,23100,23100,23100,23100,606
|
|
20230707,132700,901689150,23200,23200,23200,23200,1
|
|
20230707,132600,901665950,23150,23150,23200,23150,4
|
|
20230707,132500,901573300,23100,23100,23100,23100,0
|
|
20230707,132400,901573300,23100,23150,23150,23100,141
|
|
20230707,132300,898311150,23150,23150,23150,23150,0
|
|
20230707,132200,898311150,23150,23150,23150,23150,3
|
|
20230707,132100,898241700,23150,23150,23150,23150,1
|
|
20230707,132000,898218550,23200,23200,23200,23200,1
|
|
20230707,131900,898195350,23150,23150,23150,23150,0
|
|
20230707,131800,898195350,23150,23150,23150,23150,38
|
|
20230707,131700,897315650,23150,23150,23150,23150,0
|
|
20230707,131600,897315650,23150,23150,23150,23150,1
|
|
20230707,131500,897292500,23200,23200,23200,23200,21
|
|
20230707,131400,896805300,23200,23200,23200,23200,1
|
|
20230707,131300,896782100,23200,23200,23200,23200,5
|
|
20230707,131200,896666100,23200,23100,23200,23100,13
|
|
20230707,131100,896365100,23150,23150,23150,23150,58
|
|
20230707,131000,895022400,23150,23150,23150,23150,3
|
|
20230707,130900,894952950,23150,23150,23150,23150,0
|
|
20230707,130800,894952950,23150,23150,23150,23150,0
|
|
20230707,130700,894952950,23150,23150,23150,23150,1
|
|
20230707,130600,894929800,23100,23100,23100,23100,13
|
|
20230707,130500,894629500,23100,23100,23100,23100,0
|
|
20230707,130400,894629500,23100,23100,23100,23100,1120
|
|
20230707,130300,868757500,23100,23150,23150,23100,1402
|
|
20230707,130200,836359500,23200,23150,23200,23150,3
|
|
20230707,130100,836290000,23150,23200,23200,23150,201
|
|
20230707,130000,831636750,23200,23200,23200,23150,14
|
|
20230707,125900,831312000,23200,23200,23200,23200,4
|
|
20230707,125800,831219200,23150,23150,23150,23150,0
|
|
20230707,125700,831219200,23150,23200,23200,23150,12
|
|
20230707,125600,830940850,23200,23200,23200,23200,10
|
|
20230707,125500,830708850,23150,23250,23250,23150,32
|
|
20230707,125400,829967900,23200,23200,23200,23200,68
|
|
20230707,125300,828390300,23200,23150,23200,23150,33
|
|
20230707,125200,827624750,23200,23200,23200,23200,10
|
|
20230707,125100,827392750,23200,23200,23200,23200,2
|
|
20230707,125000,827346350,23200,23200,23200,23200,1
|
|
20230707,124900,827323150,23200,23200,23200,23200,1
|
|
20230707,124800,827299950,23150,23150,23150,23150,1
|
|
20230707,124700,827276800,23200,23200,23200,23200,1
|
|
20230707,124600,827253600,23200,23150,23200,23150,35
|
|
20230707,124500,826443250,23150,23200,23200,23150,1393
|
|
20230707,124400,794190850,23200,23200,23200,23200,0
|
|
20230707,124300,794190850,23200,23200,23200,23200,47
|
|
20230707,124200,793100450,23250,23200,23250,23200,2
|
|
20230707,124100,793054000,23150,23200,23200,23150,104
|
|
20230707,124000,790645000,23250,23250,23250,23250,1
|
|
20230707,123900,790621750,23250,23250,23250,23250,0
|
|
20230707,123800,790621750,23250,23250,23250,23250,0
|
|
20230707,123700,790621750,23250,23250,23250,23250,2
|
|
20230707,123600,790575250,23200,23250,23250,23200,2
|
|
20230707,123500,790528800,23200,23200,23200,23200,0
|
|
20230707,123400,790528800,23200,23150,23200,23150,16
|
|
20230707,123300,790157650,23200,23200,23200,23200,1
|
|
20230707,123200,790134450,23200,23200,23200,23150,32
|
|
20230707,123100,789393550,23200,23200,23200,23200,1
|
|
20230707,123000,789370350,23150,23150,23150,23150,1
|
|
20230707,122900,789347200,23200,23200,23200,23200,1
|
|
20230707,122800,789324000,23150,23150,23150,23150,1
|
|
20230707,122700,789300850,23250,23250,23250,23250,2
|
|
20230707,122600,789254350,23250,23250,23250,23250,1
|
|
20230707,122500,789231100,23250,23200,23250,23150,42
|
|
20230707,122400,788258650,23150,23150,23150,23150,416
|
|
20230707,122300,778628250,23100,23100,23100,23100,0
|
|
20230707,122200,778628250,23100,23100,23100,23100,0
|
|
20230707,122100,778628250,23100,23250,23250,23100,551
|
|
20230707,122000,765870400,23250,23250,23250,23250,2
|
|
20230707,121900,765823900,23250,23250,23250,23250,32
|
|
20230707,121800,765079900,23200,23200,23200,23200,1
|
|
20230707,121700,765056700,23200,23150,23200,23150,479
|
|
20230707,121600,753943950,23200,23200,23200,23200,10
|
|
20230707,121500,753711950,23150,23150,23150,23150,55
|
|
20230707,121400,752438700,23100,23150,23150,23100,37
|
|
20230707,121300,751583950,23150,23100,23150,23100,339
|
|
20230707,121200,743738600,23100,23100,23100,23100,1
|
|
20230707,121100,743715500,23150,23150,23150,23150,0
|
|
20230707,121000,743715500,23150,23150,23150,23100,4
|
|
20230707,120900,743622950,23100,23100,23100,23100,0
|
|
20230707,120800,743622950,23100,23150,23150,23100,22
|
|
20230707,120700,743114700,23100,23150,23150,23100,520
|
|
20230707,120600,731092500,23150,23200,23200,23150,3
|
|
20230707,120500,731022950,23150,23150,23150,23150,1
|
|
20230707,120400,730999800,23200,23200,23200,23150,9
|
|
20230707,120300,730791350,23250,23250,23250,23250,0
|
|
20230707,120200,730791350,23250,23250,23250,23250,1
|
|
20230707,120100,730768100,23250,23150,23250,23150,2
|
|
20230707,120000,730721700,23250,23250,23250,23250,1
|
|
20230707,115900,730698450,23250,23250,23250,23250,1
|
|
20230707,115800,730675200,23150,23250,23250,23150,84
|
|
20230707,115700,728730350,23250,23150,23250,23150,21
|
|
20230707,115600,728244100,23250,23250,23250,23250,1
|
|
20230707,115500,728220850,23250,23150,23250,23150,4
|
|
20230707,115400,728128050,23250,23250,23250,23250,2
|
|
20230707,115300,728081550,23200,23200,23250,23200,4
|
|
20230707,115200,727988650,23250,23150,23250,23150,3
|
|
20230707,115100,727919000,23250,23250,23250,23200,3
|
|
20230707,115000,727849300,23250,23250,23250,23250,1
|
|
20230707,114900,727826050,23250,23150,23250,23150,2
|
|
20230707,114800,727779650,23250,23250,23250,23250,1
|
|
20230707,114700,727756400,23250,23200,23250,23200,6
|
|
20230707,114600,727617150,23250,23250,23250,23250,1
|
|
20230707,114500,727593900,23250,23250,23250,23250,2
|
|
20230707,114400,727547400,23150,23250,23250,23150,27
|
|
20230707,114300,726921450,23250,23250,23250,23200,3
|
|
20230707,114200,726851750,23250,23250,23250,23250,9
|
|
20230707,114100,726642500,23200,23250,23250,23200,3
|
|
20230707,114000,726572800,23200,23200,23200,23200,282
|
|
20230707,113900,720030400,23250,23250,23250,23250,4
|
|
20230707,113800,719937400,23250,23250,23250,23250,2
|
|
20230707,113700,719890900,23250,23200,23250,23150,56
|
|
20230707,113600,718591700,23250,23250,23250,23250,206
|
|
20230707,113500,713802200,23250,23250,23250,23250,1
|
|
20230707,113400,713778950,23250,23250,23250,23200,3
|
|
20230707,113300,713709250,23250,23250,23250,23250,12
|
|
20230707,113200,713430250,23250,23250,23250,23250,21
|
|
20230707,113100,712942000,23250,23150,23250,23150,2
|
|
20230707,113000,712895600,23250,23200,23250,23200,13
|
|
20230707,112900,712593900,23250,23150,23250,23150,74
|
|
20230707,112800,710880700,23250,23250,23250,23250,4
|
|
20230707,112700,710787700,23250,23250,23250,23150,306
|
|
20230707,112600,703693200,23250,23250,23250,23250,5
|
|
20230707,112500,703576950,23200,23250,23250,23200,5
|
|
20230707,112400,703460750,23250,23250,23250,23250,15
|
|
20230707,112300,703112000,23250,23250,23250,23250,89
|
|
20230707,112200,701042750,23250,23250,23250,23150,3
|
|
20230707,112100,700973100,23300,23300,23300,23300,1
|
|
20230707,112000,700949800,23300,23300,23300,23300,2
|
|
20230707,111900,700903200,23300,23150,23300,23150,2
|
|
20230707,111800,700856750,23300,23250,23300,23150,249
|
|
20230707,111700,695079750,23250,23250,23250,23250,3
|
|
20230707,111600,695010000,23250,23250,23250,23250,1
|
|
20230707,111500,694986750,23300,23200,23300,23200,11
|
|
20230707,111400,694731450,23300,23300,23300,23200,26
|
|
20230707,111300,694126650,23300,23300,23300,23300,12
|
|
20230707,111200,693847050,23300,23300,23300,23300,5
|
|
20230707,111100,693730550,23300,23300,23300,23300,5
|
|
20230707,111000,693614050,23300,23300,23300,23300,2
|
|
20230707,110900,693567450,23300,23300,23300,23300,3
|
|
20230707,110800,693497550,23300,23300,23300,23300,1
|
|
20230707,110700,693474250,23250,23300,23300,23250,132
|
|
20230707,110600,690405200,23250,23300,23300,23250,97
|
|
20230707,110500,688149900,23300,23300,23300,23300,2
|
|
20230707,110400,688103300,23250,23300,23300,23250,2
|
|
20230707,110300,688056750,23300,23300,23300,23300,11
|
|
20230707,110200,687800450,23300,23300,23300,23300,1
|
|
20230707,110100,687777150,23300,23300,23300,23250,3
|
|
20230707,110000,687707300,23300,23300,23300,23300,1
|
|
20230707,105900,687684000,23200,23300,23300,23200,201
|
|
20230707,105800,683020700,23300,23300,23300,23300,2
|
|
20230707,105700,682974100,23300,23300,23300,23200,111
|
|
20230707,105600,680398250,23350,23350,23350,23350,1
|
|
20230707,105500,680374900,23350,23250,23350,23250,11
|
|
20230707,105400,680119050,23350,23350,23350,23350,2
|
|
20230707,105300,680072350,23350,23350,23350,23250,5
|
|
20230707,105200,679955900,23350,23350,23350,23250,3
|
|
20230707,105100,679885950,23350,23300,23350,23200,181
|
|
20230707,105000,675669100,23250,23200,23300,23200,32
|
|
20230707,104900,674924400,23300,23300,23300,23150,130
|
|
20230707,104800,671913100,23300,23300,23300,23300,4
|
|
20230707,104700,671819900,23150,23300,23300,23150,1301
|
|
20230707,104600,641696700,23300,23300,23300,23300,1
|
|
20230707,104500,641673400,23300,23300,23300,23300,2
|
|
20230707,104400,641626800,23300,23300,23400,23200,5
|
|
20230707,104300,641510400,23300,23400,23400,23200,80
|
|
20230707,104200,639653300,23150,23400,23400,23150,73
|
|
20230707,104100,637962450,23400,23400,23400,23400,8
|
|
20230707,104000,637775250,23400,23400,23400,23400,2
|
|
20230707,103900,637728450,23150,23400,23400,23150,526
|
|
20230707,103800,625541650,23350,23350,23350,23350,5
|
|
20230707,103700,625424900,23400,23400,23400,23400,1
|
|
20230707,103600,625401500,23400,23400,23400,23400,21
|
|
20230707,103500,624910100,23400,23400,23400,23300,11
|
|
20230707,103400,624653300,23300,23400,23400,23300,15
|
|
20230707,103300,624303500,23400,23300,23400,23300,39
|
|
20230707,103200,623394600,23400,23350,23400,23350,698
|
|
20230707,103100,607094250,23300,23300,23300,23300,1
|
|
20230707,103000,607070950,23350,23300,23350,23300,370
|
|
20230707,102900,598449900,23300,23250,23300,23250,7
|
|
20230707,102800,598286950,23300,23200,23300,23200,201
|
|
20230707,102700,593623650,23300,23300,23300,23300,2
|
|
20230707,102600,593577050,23300,23300,23300,23250,99
|
|
20230707,102500,591271000,23200,23300,23300,23200,70
|
|
20230707,102400,589644800,23300,23300,23300,23300,6
|
|
20230707,102300,589505000,23300,23300,23300,23300,2
|
|
20230707,102200,589458400,23300,23300,23300,23300,1
|
|
20230707,102100,589435100,23200,23300,23300,23200,39
|
|
20230707,102000,588530100,23300,23300,23300,23300,1
|
|
20230707,101900,588506800,23300,23300,23300,23300,4
|
|
20230707,101800,588413600,23300,23300,23300,23300,1
|
|
20230707,101700,588390300,23200,23300,23300,23200,47
|
|
20230707,101600,587299500,23300,23300,23300,23300,1
|
|
20230707,101500,587276200,23300,23300,23300,23300,52
|
|
20230707,101400,586064600,23300,23300,23300,23300,1
|
|
20230707,101300,586041300,23200,23300,23300,23200,44
|
|
20230707,101200,585018700,23300,23300,23300,23300,1
|
|
20230707,101100,584995400,23300,23300,23300,23300,2
|
|
20230707,101000,584948800,23300,23300,23300,23300,8
|
|
20230707,100900,584762400,23200,23200,23300,23200,1038
|
|
20230707,100800,560680400,23300,23300,23300,23300,102
|
|
20230707,100700,558303800,23300,23300,23300,23300,136
|
|
20230707,100600,555135000,23300,23300,23300,23300,2
|
|
20230707,100500,555088400,23350,23200,23350,23200,2001
|
|
20230707,100400,508495250,23200,23200,23200,23200,5
|
|
20230707,100300,508379250,23250,23200,23250,23150,226
|
|
20230707,100200,503145900,23250,23200,23250,23150,80
|
|
20230707,100100,501290800,23200,23250,23250,23200,23
|
|
20230707,100000,500756850,23250,23250,23250,23200,100
|
|
20230707,095900,498436350,23250,23200,23250,23200,81
|
|
20230707,095800,496556600,23250,23200,23250,23200,58
|
|
20230707,095700,495210900,23250,23200,23250,23200,37
|
|
20230707,095600,494352400,23250,23200,23250,23150,40
|
|
20230707,095500,493425000,23200,23200,23200,23200,305
|
|
20230707,095400,486349000,23200,23200,23200,23150,207
|
|
20230707,095300,481552350,23150,23200,23200,23050,2783
|
|
20230707,095200,417314050,23200,23200,23200,23150,471
|
|
20230707,095100,406391000,23300,23300,23300,23300,2
|
|
20230707,095000,406344400,23300,23300,23300,23150,214
|
|
20230707,094900,401387550,23300,23300,23300,23300,1
|
|
20230707,094800,401364250,23300,23250,23300,23200,43
|
|
20230707,094700,400364650,23200,23300,23300,23200,3
|
|
20230707,094600,400294850,23300,23300,23300,23300,103
|
|
20230707,094500,397894950,23250,23250,23300,23250,4
|
|
20230707,094400,397801900,23300,23250,23300,23200,502
|
|
20230707,094300,386155250,23300,23250,23300,23250,11
|
|
20230707,094200,385899350,23300,23250,23300,23250,116
|
|
20230707,094100,383201800,23250,23250,23250,23200,119
|
|
20230707,094000,380435550,23250,23300,23300,23250,25
|
|
20230707,093900,379854200,23300,23300,23300,23300,4
|
|
20230707,093800,379761000,23300,23250,23300,23250,159
|
|
20230707,093700,376064200,23250,23200,23250,23200,194
|
|
20230707,093600,371563350,23150,23050,23150,23050,220
|
|
20230707,093500,366476450,23050,23150,23200,23050,116
|
|
20230707,093400,363800600,23150,23200,23200,23150,24
|
|
20230707,093300,363244950,23200,23250,23250,23050,4058
|
|
20230707,093200,269553000,23200,23250,23250,23200,12
|
|
20230707,093100,269274550,23250,23300,23300,23200,433
|
|
20230707,093000,259207550,23300,23300,23300,23250,160
|
|
20230707,092900,255486950,23350,23350,23350,23250,26
|
|
20230707,092800,254881650,23350,23250,23350,23250,3
|
|
20230707,092700,254811800,23300,23300,23300,23300,340
|
|
20230707,092600,246889800,23300,23250,23300,23200,378
|
|
20230707,092500,238102100,23250,23250,23250,23250,64
|
|
20230707,092400,236614100,23200,23100,23250,23100,187
|
|
20230707,092300,232290550,23100,23250,23250,23100,182
|
|
20230707,092200,228065050,23250,23100,23250,23100,70
|
|
20230707,092100,226439400,23100,23150,23250,23100,32
|
|
20230707,092000,225699500,23250,23200,23250,23100,1493
|
|
20230707,091900,191162350,23250,23300,23300,23250,307
|
|
20230707,091800,184024550,23250,23250,23250,23200,757
|
|
20230707,091700,166433950,23250,23300,23300,23150,692
|
|
20230707,091600,150380650,23300,23300,23300,23250,319
|
|
20230707,091500,142963350,23300,23350,23350,23300,333
|
|
20230707,091400,135204300,23350,23450,23450,23250,1662
|
|
20230707,091300,96414500,23450,23500,23500,23450,31
|
|
20230707,091200,95686050,23500,23500,23500,23500,57
|
|
20230707,091100,94346550,23500,23450,23500,23400,228
|
|
20230707,091000,89002000,23500,23500,23500,23450,16
|
|
20230707,090900,88626050,23500,23450,23500,23450,1466
|
|
20230707,090800,54248300,23550,23500,23600,23450,414
|
|
20230707,090700,44525950,23600,23600,23600,23600,2
|
|
20230707,090600,44478750,23550,23650,23650,23550,32
|
|
20230707,090500,43725000,23650,23650,23650,23500,252
|
|
20230707,090400,37794500,23650,23600,23650,23500,230
|
|
20230707,090300,32365550,23600,23500,23600,23500,201
|
|
20230707,090200,27641950,23500,23650,23650,23500,50
|
|
20230707,090100,26466350,23650,23650,23650,23650,11
|
|
20230707,090000,26206200,23650,23500,23700,23450,1115
|