613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191000,1089894650,23600,23600,23600,23600,1146
|
|
20230712,190900,1089894650,23600,23600,23600,23600,0
|
|
20230712,190800,1089894650,23600,23600,23600,23600,0
|
|
20230712,190700,1089894650,23600,23600,23600,23600,0
|
|
20230712,190600,1089894650,23600,23600,23600,23600,0
|
|
20230712,190500,1089894650,23600,23600,23600,23600,0
|
|
20230712,190400,1089894650,23600,23600,23600,23600,0
|
|
20230712,190300,1089894650,23600,23600,23600,23600,0
|
|
20230712,190200,1089894650,23600,23600,23600,23600,0
|
|
20230712,190100,1089894650,23600,23600,23600,23600,0
|
|
20230712,190000,1089894650,23600,23600,23600,23600,0
|
|
20230712,185900,1089894650,23600,23600,23600,23600,0
|
|
20230712,185800,1089894650,23600,23600,23600,23600,0
|
|
20230712,185700,1089894650,23600,23600,23600,23600,0
|
|
20230712,185600,1089894650,23600,23600,23600,23600,0
|
|
20230712,185500,1089894650,23600,23600,23600,23600,0
|
|
20230712,185400,1089894650,23600,23600,23600,23600,0
|
|
20230712,185300,1089894650,23600,23600,23600,23600,0
|
|
20230712,185200,1089894650,23600,23600,23600,23600,0
|
|
20230712,185100,1089894650,23600,23600,23600,23600,0
|
|
20230712,185000,1089894650,23600,23600,23600,23600,0
|
|
20230712,184900,1089894650,23600,23600,23600,23600,0
|
|
20230712,184800,1089894650,23600,23600,23600,23600,0
|
|
20230712,184700,1089894650,23600,23600,23600,23600,0
|
|
20230712,184600,1089894650,23600,23600,23600,23600,0
|
|
20230712,184500,1089894650,23600,23600,23600,23600,0
|
|
20230712,184400,1089894650,23600,23600,23600,23600,0
|
|
20230712,184300,1089894650,23600,23600,23600,23600,0
|
|
20230712,184200,1089894650,23600,23600,23600,23600,0
|
|
20230712,184100,1089894650,23600,23600,23600,23600,0
|
|
20230712,184000,1089894650,23600,23600,23600,23600,1146
|
|
20230712,183900,1089894650,23600,23600,23600,23600,0
|
|
20230712,183800,1089894650,23600,23600,23600,23600,0
|
|
20230712,183700,1089894650,23600,23600,23600,23600,0
|
|
20230712,183600,1089894650,23600,23600,23600,23600,0
|
|
20230712,183500,1089894650,23600,23600,23600,23600,0
|
|
20230712,183400,1089894650,23600,23600,23600,23600,0
|
|
20230712,183300,1089894650,23600,23600,23600,23600,0
|
|
20230712,183200,1089894650,23600,23600,23600,23600,0
|
|
20230712,183100,1089894650,23600,23600,23600,23600,0
|
|
20230712,183000,1089894650,23600,23600,23600,23600,0
|
|
20230712,182900,1089894650,23600,23600,23600,23600,0
|
|
20230712,182800,1089894650,23600,23600,23600,23600,0
|
|
20230712,182700,1089894650,23600,23600,23600,23600,0
|
|
20230712,182600,1089894650,23600,23600,23600,23600,0
|
|
20230712,182500,1089894650,23600,23600,23600,23600,0
|
|
20230712,182400,1089894650,23600,23600,23600,23600,0
|
|
20230712,182300,1089894650,23600,23600,23600,23600,0
|
|
20230712,182200,1089894650,23600,23600,23600,23600,0
|
|
20230712,182100,1089894650,23600,23600,23600,23600,0
|
|
20230712,182000,1089894650,23600,23600,23600,23600,0
|
|
20230712,181900,1089894650,23600,23600,23600,23600,0
|
|
20230712,181800,1089894650,23600,23600,23600,23600,0
|
|
20230712,181700,1089894650,23600,23600,23600,23600,0
|
|
20230712,181600,1089894650,23600,23600,23600,23600,0
|
|
20230712,181500,1089894650,23600,23600,23600,23600,0
|
|
20230712,181400,1089894650,23600,23600,23600,23600,0
|
|
20230712,181300,1089894650,23600,23600,23600,23600,0
|
|
20230712,181200,1089894650,23600,23600,23600,23600,0
|
|
20230712,181100,1089894650,23600,23600,23600,23600,0
|
|
20230712,181000,1089894650,23600,23600,23600,23600,1146
|
|
20230712,180900,1089894650,23600,23600,23600,23600,0
|
|
20230712,180800,1089894650,23600,23600,23600,23600,0
|
|
20230712,180700,1089894650,23600,23600,23600,23600,0
|
|
20230712,180600,1089894650,23600,23600,23600,23600,0
|
|
20230712,180500,1089894650,23600,23600,23600,23600,0
|
|
20230712,180400,1089894650,23600,23600,23600,23600,0
|
|
20230712,180300,1089894650,23600,23600,23600,23600,0
|
|
20230712,180200,1089894650,23600,23600,23600,23600,0
|
|
20230712,180100,1089894650,23600,23600,23600,23600,0
|
|
20230712,180000,1089894650,23600,23600,23600,23600,0
|
|
20230712,175900,1089894650,23600,23600,23600,23600,0
|
|
20230712,175800,1089894650,23600,23600,23600,23600,0
|
|
20230712,175700,1089894650,23600,23600,23600,23600,0
|
|
20230712,175600,1089894650,23600,23600,23600,23600,0
|
|
20230712,175500,1089894650,23600,23600,23600,23600,0
|
|
20230712,175400,1089894650,23600,23600,23600,23600,0
|
|
20230712,175300,1089894650,23600,23600,23600,23600,0
|
|
20230712,175200,1089894650,23600,23600,23600,23600,0
|
|
20230712,175100,1089894650,23600,23600,23600,23600,0
|
|
20230712,175000,1089894650,23600,23600,23600,23600,0
|
|
20230712,174900,1089894650,23600,23600,23600,23600,0
|
|
20230712,174800,1089894650,23600,23600,23600,23600,0
|
|
20230712,174700,1089894650,23600,23600,23600,23600,0
|
|
20230712,174600,1089894650,23600,23600,23600,23600,0
|
|
20230712,174500,1089894650,23600,23600,23600,23600,0
|
|
20230712,174400,1089894650,23600,23600,23600,23600,0
|
|
20230712,174300,1089894650,23600,23600,23600,23600,0
|
|
20230712,174200,1089894650,23600,23600,23600,23600,0
|
|
20230712,174100,1089894650,23600,23600,23600,23600,0
|
|
20230712,174000,1089894650,23600,23600,23600,23600,1146
|
|
20230712,173900,1089894650,23600,23600,23600,23600,0
|
|
20230712,173800,1089894650,23600,23600,23600,23600,0
|
|
20230712,173700,1089894650,23600,23600,23600,23600,0
|
|
20230712,173600,1089894650,23600,23600,23600,23600,0
|
|
20230712,173500,1089894650,23600,23600,23600,23600,0
|
|
20230712,173400,1089894650,23600,23600,23600,23600,0
|
|
20230712,173300,1089894650,23600,23600,23600,23600,0
|
|
20230712,173200,1089894650,23600,23600,23600,23600,0
|
|
20230712,173100,1089894650,23600,23600,23600,23600,0
|
|
20230712,173000,1089894650,23600,23600,23600,23600,0
|
|
20230712,172900,1089894650,23600,23600,23600,23600,0
|
|
20230712,172800,1089894650,23600,23600,23600,23600,0
|
|
20230712,172700,1089894650,23600,23600,23600,23600,0
|
|
20230712,172600,1089894650,23600,23600,23600,23600,0
|
|
20230712,172500,1089894650,23600,23600,23600,23600,0
|
|
20230712,172400,1089894650,23600,23600,23600,23600,0
|
|
20230712,172300,1089894650,23600,23600,23600,23600,0
|
|
20230712,172200,1089894650,23600,23600,23600,23600,0
|
|
20230712,172100,1089894650,23600,23600,23600,23600,0
|
|
20230712,172000,1089894650,23600,23600,23600,23600,0
|
|
20230712,171900,1089894650,23600,23600,23600,23600,0
|
|
20230712,171800,1089894650,23600,23600,23600,23600,0
|
|
20230712,171700,1089894650,23600,23600,23600,23600,0
|
|
20230712,171600,1089894650,23600,23600,23600,23600,0
|
|
20230712,171500,1089894650,23600,23600,23600,23600,0
|
|
20230712,171400,1089894650,23600,23600,23600,23600,0
|
|
20230712,171300,1089894650,23600,23600,23600,23600,0
|
|
20230712,171200,1089894650,23600,23600,23600,23600,0
|
|
20230712,171100,1089894650,23600,23600,23600,23600,0
|
|
20230712,171000,1089894650,23600,23600,23600,23600,1146
|
|
20230712,170900,1089894650,23600,23600,23600,23600,0
|
|
20230712,170800,1089894650,23600,23600,23600,23600,0
|
|
20230712,170700,1089894650,23600,23600,23600,23600,0
|
|
20230712,170600,1089894650,23600,23600,23600,23600,0
|
|
20230712,170500,1089894650,23600,23600,23600,23600,0
|
|
20230712,170400,1089894650,23600,23600,23600,23600,0
|
|
20230712,170300,1089894650,23600,23600,23600,23600,0
|
|
20230712,170200,1089894650,23600,23600,23600,23600,0
|
|
20230712,170100,1089894650,23600,23600,23600,23600,0
|
|
20230712,170000,1089894650,23600,23600,23600,23600,0
|
|
20230712,165900,1089894650,23600,23600,23600,23600,0
|
|
20230712,165800,1089894650,23600,23600,23600,23600,0
|
|
20230712,165700,1089894650,23600,23600,23600,23600,0
|
|
20230712,165600,1089894650,23600,23600,23600,23600,0
|
|
20230712,165500,1089894650,23600,23600,23600,23600,0
|
|
20230712,165400,1089894650,23600,23600,23600,23600,0
|
|
20230712,165300,1089894650,23600,23600,23600,23600,0
|
|
20230712,165200,1089894650,23600,23600,23600,23600,0
|
|
20230712,165100,1089894650,23600,23600,23600,23600,0
|
|
20230712,165000,1089894650,23600,23600,23600,23600,0
|
|
20230712,164900,1089894650,23600,23600,23600,23600,0
|
|
20230712,164800,1089894650,23600,23600,23600,23600,0
|
|
20230712,164700,1089894650,23600,23600,23600,23600,0
|
|
20230712,164600,1089894650,23600,23600,23600,23600,0
|
|
20230712,164500,1089894650,23600,23600,23600,23600,0
|
|
20230712,164400,1089894650,23600,23600,23600,23600,0
|
|
20230712,164300,1089894650,23600,23600,23600,23600,0
|
|
20230712,164200,1089894650,23600,23600,23600,23600,0
|
|
20230712,164100,1089894650,23600,23600,23600,23600,0
|
|
20230712,164000,1089894650,23600,23600,23600,23600,1146
|
|
20230712,163900,1089894650,23600,23600,23600,23600,0
|
|
20230712,163800,1089894650,23600,23600,23600,23600,0
|
|
20230712,163700,1089894650,23600,23600,23600,23600,0
|
|
20230712,163600,1089894650,23600,23600,23600,23600,0
|
|
20230712,163500,1089894650,23600,23600,23600,23600,0
|
|
20230712,163400,1089894650,23600,23600,23600,23600,0
|
|
20230712,163300,1089894650,23600,23600,23600,23600,0
|
|
20230712,163200,1089894650,23600,23600,23600,23600,0
|
|
20230712,163100,1089894650,23600,23600,23600,23600,0
|
|
20230712,163000,1089894650,23600,23600,23600,23600,0
|
|
20230712,162900,1089894650,23600,23600,23600,23600,0
|
|
20230712,162800,1089894650,23600,23600,23600,23600,0
|
|
20230712,162700,1089894650,23600,23600,23600,23600,0
|
|
20230712,162600,1089894650,23600,23600,23600,23600,0
|
|
20230712,162500,1089894650,23600,23600,23600,23600,0
|
|
20230712,162400,1089894650,23600,23600,23600,23600,0
|
|
20230712,162300,1089894650,23600,23600,23600,23600,0
|
|
20230712,162200,1089894650,23600,23600,23600,23600,0
|
|
20230712,162100,1089894650,23600,23600,23600,23600,0
|
|
20230712,162000,1089894650,23600,23600,23600,23600,0
|
|
20230712,161900,1089894650,23600,23600,23600,23600,0
|
|
20230712,161800,1089894650,23600,23600,23600,23600,0
|
|
20230712,161700,1089894650,23600,23600,23600,23600,0
|
|
20230712,161600,1089894650,23600,23600,23600,23600,0
|
|
20230712,161500,1089894650,23600,23600,23600,23600,0
|
|
20230712,161400,1089894650,23600,23600,23600,23600,0
|
|
20230712,161300,1089894650,23600,23600,23600,23600,0
|
|
20230712,161200,1089894650,23600,23600,23600,23600,0
|
|
20230712,161100,1089894650,23600,23600,23600,23600,0
|
|
20230712,161000,1089894650,23600,23600,23600,23600,1146
|
|
20230712,160900,1089894650,23600,23600,23600,23600,0
|
|
20230712,160800,1089894650,23600,23600,23600,23600,0
|
|
20230712,160700,1089894650,23600,23600,23600,23600,0
|
|
20230712,160600,1089894650,23600,23600,23600,23600,0
|
|
20230712,160500,1089894650,23600,23600,23600,23600,0
|
|
20230712,160400,1089894650,23600,23600,23600,23600,0
|
|
20230712,160300,1089894650,23600,23600,23600,23600,0
|
|
20230712,160200,1089894650,23600,23600,23600,23600,0
|
|
20230712,160100,1089894650,23600,23600,23600,23600,0
|
|
20230712,160000,1089894650,23600,23600,23600,23600,0
|
|
20230712,155900,1089894650,23600,23600,23600,23600,0
|
|
20230712,155800,1089894650,23600,23600,23600,23600,0
|
|
20230712,155700,1089894650,23600,23600,23600,23600,0
|
|
20230712,155600,1089894650,23600,23600,23600,23600,0
|
|
20230712,155500,1089894650,23600,23600,23600,23600,0
|
|
20230712,155400,1089894650,23600,23600,23600,23600,0
|
|
20230712,155300,1089894650,23600,23600,23600,23600,0
|
|
20230712,155200,1089894650,23600,23600,23600,23600,0
|
|
20230712,155100,1089894650,23600,23600,23600,23600,0
|
|
20230712,155000,1089894650,23600,23600,23600,23600,0
|
|
20230712,154900,1089894650,23600,23600,23600,23600,0
|
|
20230712,154800,1089894650,23600,23600,23600,23600,0
|
|
20230712,154700,1089894650,23600,23600,23600,23600,0
|
|
20230712,154600,1089894650,23600,23600,23600,23600,0
|
|
20230712,154500,1089894650,23600,23600,23600,23600,0
|
|
20230712,154400,1089894650,23600,23600,23600,23600,0
|
|
20230712,154300,1089894650,23600,23600,23600,23600,0
|
|
20230712,154200,1089894650,23600,23600,23600,23600,0
|
|
20230712,154100,1089894650,23600,23600,23600,23600,0
|
|
20230712,154000,1089894650,23600,23600,23600,23600,1146
|
|
20230712,153900,1089894650,23600,23600,23600,23600,0
|
|
20230712,153800,1089894650,23600,23600,23600,23600,0
|
|
20230712,153700,1089894650,23600,23600,23600,23600,0
|
|
20230712,153600,1089894650,23600,23600,23600,23600,0
|
|
20230712,153500,1089894650,23600,23600,23600,23600,0
|
|
20230712,153400,1089894650,23600,23600,23600,23600,0
|
|
20230712,153300,1089894650,23600,23600,23600,23600,0
|
|
20230712,153200,1089894650,23600,23600,23600,23600,0
|
|
20230712,153100,1089894650,23600,23600,23600,23600,0
|
|
20230712,153000,1089894650,23600,23600,23600,23600,1146
|
|
20230712,152900,1062849050,23600,23600,23600,23600,0
|
|
20230712,152800,1062849050,23600,23600,23600,23600,0
|
|
20230712,152700,1062849050,23600,23600,23600,23600,0
|
|
20230712,152600,1062849050,23600,23600,23600,23600,0
|
|
20230712,152500,1062849050,23600,23600,23600,23600,0
|
|
20230712,152400,1062849050,23600,23600,23600,23600,0
|
|
20230712,152300,1062849050,23600,23600,23600,23600,0
|
|
20230712,152200,1062849050,23600,23600,23600,23600,0
|
|
20230712,152100,1062849050,23600,23600,23600,23600,0
|
|
20230712,152000,1062849050,23600,23600,23600,23600,0
|
|
20230712,151900,1062849050,23600,23600,23650,23600,64
|
|
20230712,151800,1061338100,23600,23600,23600,23600,48
|
|
20230712,151700,1060205300,23600,23600,23650,23600,13
|
|
20230712,151600,1059898250,23600,23650,23650,23600,48
|
|
20230712,151500,1058764550,23650,23650,23650,23650,432
|
|
20230712,151400,1048547750,23700,23650,23700,23650,92
|
|
20230712,151300,1046367750,23650,23650,23700,23650,121
|
|
20230712,151200,1043501050,23650,23700,23700,23650,51
|
|
20230712,151100,1042294400,23700,23650,23700,23650,99
|
|
20230712,151000,1039953000,23650,23650,23650,23650,650
|
|
20230712,150900,1024580500,23650,23650,23650,23650,98
|
|
20230712,150800,1022262800,23650,23650,23650,23600,29
|
|
20230712,150700,1021577950,23650,23700,23700,23650,578
|
|
20230712,150600,1007899150,23700,23650,23700,23650,4
|
|
20230712,150500,1007804500,23650,23700,23700,23650,572
|
|
20230712,150400,994252050,23650,23700,23700,23650,57
|
|
20230712,150300,992901250,23700,23700,23700,23700,253
|
|
20230712,150200,986905150,23650,23650,23650,23650,6
|
|
20230712,150100,986763250,23650,23700,23700,23650,113
|
|
20230712,150000,984085250,23700,23700,23700,23700,19
|
|
20230712,145900,983634950,23700,23700,23700,23700,225
|
|
20230712,145800,978302450,23700,23700,23700,23700,571
|
|
20230712,145700,964769750,23750,23700,23750,23700,120
|
|
20230712,145600,961920750,23700,23700,23750,23700,187
|
|
20230712,145500,957488700,23700,23700,23700,23700,658
|
|
20230712,145400,941894100,23600,23650,23650,23600,132
|
|
20230712,145300,938773800,23600,23600,23600,23600,280
|
|
20230712,145200,932165800,23600,23600,23600,23600,32
|
|
20230712,145100,931410600,23600,23600,23600,23600,220
|
|
20230712,145000,926218600,23600,23600,23600,23600,39
|
|
20230712,144900,925298200,23600,23650,23650,23600,151
|
|
20230712,144800,921729050,23600,23600,23600,23600,29
|
|
20230712,144700,921044650,23600,23650,23650,23600,583
|
|
20230712,144600,907272450,23650,23650,23650,23650,98
|
|
20230712,144500,904954750,23650,23650,23650,23650,84
|
|
20230712,144400,902968150,23650,23650,23700,23600,218
|
|
20230712,144300,897812850,23600,23650,23650,23600,265
|
|
20230712,144200,891546200,23650,23650,23650,23650,205
|
|
20230712,144100,886697950,23600,23550,23600,23550,669
|
|
20230712,144000,870909650,23600,23600,23600,23550,319
|
|
20230712,143900,863387600,23600,23600,23600,23600,56
|
|
20230712,143800,862066000,23600,23550,23600,23550,1890
|
|
20230712,143700,817495700,23500,23500,23500,23500,874
|
|
20230712,143600,796956700,23500,23450,23500,23450,716
|
|
20230712,143500,780165950,23400,23350,23400,23350,42
|
|
20230712,143400,779183400,23400,23400,23400,23400,534
|
|
20230712,143300,766687800,23350,23350,23400,23350,227
|
|
20230712,143200,761386250,23350,23300,23350,23300,540
|
|
20230712,143100,748802400,23250,23250,23250,23250,0
|
|
20230712,143000,748802400,23250,23250,23250,23250,0
|
|
20230712,142900,748802400,23250,23250,23250,23250,641
|
|
20230712,142800,733899150,23250,23250,23250,23250,0
|
|
20230712,142700,733899150,23250,23250,23250,23250,0
|
|
20230712,142600,733899150,23250,23250,23250,23250,0
|
|
20230712,142500,733899150,23250,23300,23300,23250,14
|
|
20230712,142400,733573600,23250,23250,23250,23250,0
|
|
20230712,142300,733573600,23250,23250,23250,23250,5
|
|
20230712,142200,733457350,23250,23250,23250,23250,0
|
|
20230712,142100,733457350,23250,23250,23250,23250,99
|
|
20230712,142000,731155600,23200,23200,23200,23200,0
|
|
20230712,141900,731155600,23200,23200,23200,23200,0
|
|
20230712,141800,731155600,23200,23200,23200,23200,204
|
|
20230712,141700,726422800,23200,23200,23200,23200,644
|
|
20230712,141600,711482000,23200,23200,23200,23200,19
|
|
20230712,141500,711041200,23200,23200,23200,23200,19
|
|
20230712,141400,710600400,23200,23200,23200,23200,50
|
|
20230712,141300,709440400,23250,23250,23250,23250,1
|
|
20230712,141200,709417150,23200,23200,23200,23200,0
|
|
20230712,141100,709417150,23200,23200,23200,23200,62
|
|
20230712,141000,707978750,23200,23250,23250,23200,11
|
|
20230712,140900,707723500,23200,23200,23200,23200,0
|
|
20230712,140800,707723500,23200,23200,23200,23200,2
|
|
20230712,140700,707677100,23200,23200,23200,23200,100
|
|
20230712,140600,705357100,23200,23200,23200,23200,0
|
|
20230712,140500,705357100,23200,23200,23200,23200,0
|
|
20230712,140400,705357100,23200,23200,23200,23200,0
|
|
20230712,140300,705357100,23200,23200,23200,23200,0
|
|
20230712,140200,705357100,23200,23200,23200,23200,0
|
|
20230712,140100,705357100,23200,23200,23200,23200,0
|
|
20230712,140000,705357100,23200,23200,23200,23200,0
|
|
20230712,135900,705357100,23200,23200,23200,23200,105
|
|
20230712,135800,702921100,23200,23200,23200,23200,0
|
|
20230712,135700,702921100,23200,23200,23200,23200,30
|
|
20230712,135600,702225100,23200,23200,23200,23200,0
|
|
20230712,135500,702225100,23200,23200,23200,23200,45
|
|
20230712,135400,701181100,23200,23250,23250,23200,46
|
|
20230712,135300,700113850,23200,23200,23200,23200,0
|
|
20230712,135200,700113850,23200,23200,23200,23200,0
|
|
20230712,135100,700113850,23200,23200,23200,23200,0
|
|
20230712,135000,700113850,23200,23200,23200,23200,317
|
|
20230712,134900,692759450,23150,23150,23150,23150,43
|
|
20230712,134800,691764000,23200,23200,23200,23200,0
|
|
20230712,134700,691764000,23200,23200,23200,23200,0
|
|
20230712,134600,691764000,23200,23200,23200,23200,0
|
|
20230712,134500,691764000,23200,23200,23200,23200,0
|
|
20230712,134400,691764000,23200,23200,23200,23200,0
|
|
20230712,134300,691764000,23200,23200,23200,23200,0
|
|
20230712,134200,691764000,23200,23100,23200,23100,51
|
|
20230712,134100,690585800,23200,23150,23200,23150,7
|
|
20230712,134000,690423450,23050,23050,23050,23050,0
|
|
20230712,133900,690423450,23050,23050,23050,23050,0
|
|
20230712,133800,690423450,23050,23050,23050,23050,26
|
|
20230712,133700,689824150,23050,23150,23150,23050,1141
|
|
20230712,133600,663501250,23200,23200,23200,23200,0
|
|
20230712,133500,663501250,23200,23200,23200,23200,0
|
|
20230712,133400,663501250,23200,23200,23200,23200,2
|
|
20230712,133300,663454850,23200,23200,23200,23200,0
|
|
20230712,133200,663454850,23200,23200,23200,23200,15
|
|
20230712,133100,663106850,23150,23150,23150,23150,165
|
|
20230712,133000,659287100,23150,23150,23150,23150,91
|
|
20230712,132900,657180450,23200,23200,23200,23200,0
|
|
20230712,132800,657180450,23200,23200,23200,23200,1
|
|
20230712,132700,657157250,23200,23200,23200,23200,0
|
|
20230712,132600,657157250,23200,23200,23200,23200,0
|
|
20230712,132500,657157250,23200,23200,23200,23200,1
|
|
20230712,132400,657134050,23150,23150,23150,23150,33
|
|
20230712,132300,656370100,23150,23150,23150,23150,0
|
|
20230712,132200,656370100,23150,23150,23150,23150,300
|
|
20230712,132100,649425100,23150,23150,23150,23150,150
|
|
20230712,132000,645952600,23150,23150,23150,23150,268
|
|
20230712,131900,639748400,23200,23250,23250,23200,13
|
|
20230712,131800,639446700,23250,23250,23250,23250,0
|
|
20230712,131700,639446700,23250,23250,23250,23250,0
|
|
20230712,131600,639446700,23250,23250,23250,23250,43
|
|
20230712,131500,638446950,23250,23200,23250,23150,304
|
|
20230712,131400,631394550,23150,23150,23150,23150,0
|
|
20230712,131300,631394550,23150,23150,23150,23150,0
|
|
20230712,131200,631394550,23150,23200,23200,23150,68
|
|
20230712,131100,629820100,23200,23200,23200,23200,20
|
|
20230712,131000,629356100,23200,23200,23250,23200,4
|
|
20230712,130900,629263200,23200,23200,23200,23200,40
|
|
20230712,130800,628335200,23250,23250,23250,23250,4
|
|
20230712,130700,628242200,23250,23250,23250,23250,0
|
|
20230712,130600,628242200,23250,23250,23250,23250,0
|
|
20230712,130500,628242200,23250,23250,23250,23250,0
|
|
20230712,130400,628242200,23250,23250,23250,23250,2
|
|
20230712,130300,628195700,23200,23200,23200,23200,0
|
|
20230712,130200,628195700,23200,23200,23200,23200,48
|
|
20230712,130100,627082100,23200,23200,23200,23200,54
|
|
20230712,130000,625829300,23250,23250,23250,23250,0
|
|
20230712,125900,625829300,23250,23250,23250,23250,2
|
|
20230712,125800,625782800,23250,23250,23250,23250,1
|
|
20230712,125700,625759550,23250,23250,23250,23250,0
|
|
20230712,125600,625759550,23250,23250,23250,23250,4
|
|
20230712,125500,625666550,23250,23250,23250,23250,4
|
|
20230712,125400,625573550,23250,23250,23250,23250,19
|
|
20230712,125300,625131800,23200,23200,23200,23200,0
|
|
20230712,125200,625131800,23200,23200,23200,23200,30
|
|
20230712,125100,624435800,23200,23250,23250,23200,207
|
|
20230712,125000,619633050,23250,23250,23250,23250,1
|
|
20230712,124900,619609800,23250,23250,23250,23250,6
|
|
20230712,124800,619470300,23250,23250,23250,23250,0
|
|
20230712,124700,619470300,23250,23250,23250,23250,1
|
|
20230712,124600,619447050,23250,23250,23250,23250,0
|
|
20230712,124500,619447050,23250,23250,23250,23250,28
|
|
20230712,124400,618796050,23250,23250,23250,23250,1
|
|
20230712,124300,618772800,23250,23250,23250,23250,86
|
|
20230712,124200,616773300,23200,23200,23200,23200,0
|
|
20230712,124100,616773300,23200,23200,23200,23200,54
|
|
20230712,124000,615520500,23250,23250,23250,23250,1
|
|
20230712,123900,615497250,23250,23250,23250,23250,0
|
|
20230712,123800,615497250,23250,23250,23250,23250,4
|
|
20230712,123700,615404250,23250,23250,23250,23250,33
|
|
20230712,123600,614637000,23200,23200,23200,23200,7
|
|
20230712,123500,614474600,23200,23200,23200,23200,0
|
|
20230712,123400,614474600,23200,23250,23250,23200,55
|
|
20230712,123300,613198050,23250,23250,23250,23250,12
|
|
20230712,123200,612919050,23250,23250,23250,23250,11
|
|
20230712,123100,612663300,23250,23250,23250,23250,15
|
|
20230712,123000,612314550,23250,23250,23250,23250,0
|
|
20230712,122900,612314550,23250,23250,23250,23250,1
|
|
20230712,122800,612291300,23250,23250,23250,23250,0
|
|
20230712,122700,612291300,23250,23250,23250,23250,10
|
|
20230712,122600,612058800,23250,23250,23250,23250,10
|
|
20230712,122500,611826300,23250,23250,23250,23250,0
|
|
20230712,122400,611826300,23250,23250,23250,23250,0
|
|
20230712,122300,611826300,23250,23250,23250,23250,1
|
|
20230712,122200,611803050,23250,23250,23250,23250,119
|
|
20230712,122100,609036300,23250,23250,23250,23250,133
|
|
20230712,122000,605944050,23250,23250,23250,23250,0
|
|
20230712,121900,605944050,23250,23250,23250,23250,0
|
|
20230712,121800,605944050,23250,23250,23250,23250,1
|
|
20230712,121700,605920800,23250,23250,23250,23250,0
|
|
20230712,121600,605920800,23250,23250,23250,23250,1
|
|
20230712,121500,605897550,23250,23300,23300,23250,54
|
|
20230712,121400,604639550,23200,23250,23250,23200,21
|
|
20230712,121300,604152300,23300,23300,23300,23300,2
|
|
20230712,121200,604105700,23300,23300,23300,23300,1
|
|
20230712,121100,604082400,23300,23300,23300,23300,1
|
|
20230712,121000,604059100,23300,23300,23300,23300,0
|
|
20230712,120900,604059100,23300,23300,23300,23300,0
|
|
20230712,120800,604059100,23300,23300,23300,23300,5
|
|
20230712,120700,603942600,23300,23300,23300,23300,5
|
|
20230712,120600,603826100,23300,23300,23300,23300,32
|
|
20230712,120500,603080500,23300,23300,23300,23300,0
|
|
20230712,120400,603080500,23300,23300,23300,23300,0
|
|
20230712,120300,603080500,23300,23300,23300,23300,102
|
|
20230712,120200,600703900,23300,23250,23300,23250,308
|
|
20230712,120100,593529350,23150,23150,23150,23150,0
|
|
20230712,120000,593529350,23150,23200,23200,23150,19
|
|
20230712,115900,593089450,23200,23200,23200,23200,0
|
|
20230712,115800,593089450,23200,23200,23200,23200,107
|
|
20230712,115700,590607050,23200,23200,23200,23200,0
|
|
20230712,115600,590607050,23200,23200,23200,23200,332
|
|
20230712,115500,582904650,23200,23200,23250,23200,100
|
|
20230712,115400,580584600,23250,23250,23250,23250,344
|
|
20230712,115300,572586600,23300,23300,23300,23300,10
|
|
20230712,115200,572353600,23300,23300,23300,23300,0
|
|
20230712,115100,572353600,23300,23300,23300,23300,1
|
|
20230712,115000,572330300,23250,23250,23250,23250,0
|
|
20230712,114900,572330300,23250,23300,23300,23250,76
|
|
20230712,114800,570562000,23300,23300,23300,23300,1
|
|
20230712,114700,570538700,23300,23300,23300,23300,1
|
|
20230712,114600,570515400,23300,23300,23300,23300,0
|
|
20230712,114500,570515400,23300,23300,23300,23300,1
|
|
20230712,114400,570492100,23300,23300,23300,23300,10
|
|
20230712,114300,570259100,23250,23250,23250,23250,0
|
|
20230712,114200,570259100,23250,23250,23250,23250,51
|
|
20230712,114100,569073350,23250,23250,23250,23250,0
|
|
20230712,114000,569073350,23250,23250,23250,23250,40
|
|
20230712,113900,568143350,23250,23250,23250,23250,0
|
|
20230712,113800,568143350,23250,23250,23250,23250,0
|
|
20230712,113700,568143350,23250,23250,23250,23250,0
|
|
20230712,113600,568143350,23250,23250,23250,23250,12
|
|
20230712,113500,567864350,23250,23250,23250,23250,2
|
|
20230712,113400,567817850,23250,23250,23250,23250,11
|
|
20230712,113300,567562100,23250,23250,23250,23250,0
|
|
20230712,113200,567562100,23250,23250,23250,23250,38
|
|
20230712,113100,566678600,23250,23300,23300,23250,18
|
|
20230712,113000,566259850,23300,23300,23300,23300,1
|
|
20230712,112900,566236550,23250,23250,23250,23250,0
|
|
20230712,112800,566236550,23250,23300,23300,23250,53
|
|
20230712,112700,565004250,23300,23300,23350,23300,715
|
|
20230712,112600,548344700,23300,23300,23300,23300,0
|
|
20230712,112500,548344700,23300,23300,23300,23300,0
|
|
20230712,112400,548344700,23300,23300,23300,23300,1
|
|
20230712,112300,548321400,23300,23300,23300,23300,37
|
|
20230712,112200,547459300,23350,23350,23400,23350,384
|
|
20230712,112100,538492800,23400,23400,23400,23400,15
|
|
20230712,112000,538141800,23400,23400,23400,23400,2
|
|
20230712,111900,538095000,23400,23400,23400,23400,0
|
|
20230712,111800,538095000,23400,23400,23400,23400,0
|
|
20230712,111700,538095000,23400,23400,23400,23400,0
|
|
20230712,111600,538095000,23400,23400,23400,23400,5
|
|
20230712,111500,537978000,23450,23450,23450,23450,0
|
|
20230712,111400,537978000,23450,23450,23450,23450,0
|
|
20230712,111300,537978000,23450,23350,23450,23350,600
|
|
20230712,111200,523915100,23350,23350,23350,23350,1
|
|
20230712,111100,523891750,23350,23350,23350,23350,20
|
|
20230712,111000,523424750,23350,23300,23350,23300,130
|
|
20230712,110900,520394250,23300,23300,23300,23300,100
|
|
20230712,110800,518064250,23300,23300,23300,23300,255
|
|
20230712,110700,512122750,23300,23300,23300,23300,25
|
|
20230712,110600,511540250,23350,23350,23350,23350,12
|
|
20230712,110500,511260050,23350,23350,23350,23350,34
|
|
20230712,110400,510466150,23350,23350,23350,23350,4
|
|
20230712,110300,510372750,23400,23400,23400,23400,18
|
|
20230712,110200,509951550,23400,23400,23400,23400,183
|
|
20230712,110100,505669350,23350,23350,23350,23350,366
|
|
20230712,110000,497123250,23350,23350,23350,23350,420
|
|
20230712,105900,487316250,23300,23300,23300,23300,644
|
|
20230712,105800,472311050,23250,23250,23250,23250,5
|
|
20230712,105700,472194800,23250,23300,23300,23250,11
|
|
20230712,105600,471939000,23200,23200,23200,23200,0
|
|
20230712,105500,471939000,23200,23200,23300,23200,102
|
|
20230712,105400,469572500,23200,23300,23300,23200,59
|
|
20230712,105300,468203300,23200,23200,23200,23200,1
|
|
20230712,105200,468180100,23150,23250,23250,23150,76
|
|
20230712,105100,466418100,23250,23250,23250,23250,99
|
|
20230712,105000,464116350,23300,23300,23300,23300,1
|
|
20230712,104900,464093050,23300,23300,23300,23300,2
|
|
20230712,104800,464046450,23300,23300,23300,23300,389
|
|
20230712,104700,454982750,23300,23300,23300,23300,1
|
|
20230712,104600,454959450,23300,23300,23300,23300,8
|
|
20230712,104500,454773050,23250,23300,23300,23250,262
|
|
20230712,104400,448671550,23300,23300,23300,23300,1
|
|
20230712,104300,448648250,23200,23200,23200,23200,0
|
|
20230712,104200,448648250,23200,23200,23200,23200,89
|
|
20230712,104100,446583450,23200,23200,23200,23150,65
|
|
20230712,104000,445075700,23250,23250,23250,23250,5
|
|
20230712,103900,444959450,23200,23200,23200,23200,0
|
|
20230712,103800,444959450,23200,23200,23200,23200,0
|
|
20230712,103700,444959450,23200,23250,23250,23200,29
|
|
20230712,103600,444286450,23250,23250,23250,23150,62
|
|
20230712,103500,442847350,23150,23300,23300,23150,169
|
|
20230712,103400,438925950,23250,23250,23250,23250,16
|
|
20230712,103300,438553950,23250,23250,23250,23250,14
|
|
20230712,103200,438228450,23300,23300,23300,23300,396
|
|
20230712,103100,429001650,23350,23350,23350,23350,524
|
|
20230712,103000,416766250,23400,23400,23400,23400,5
|
|
20230712,102900,416649250,23400,23400,23400,23400,301
|
|
20230712,102800,409605850,23400,23400,23400,23400,211
|
|
20230712,102700,404668450,23400,23400,23400,23400,238
|
|
20230712,102600,399099250,23350,23350,23400,23350,774
|
|
20230712,102500,381023350,23400,23350,23400,23350,1500
|
|
20230712,102400,345932200,23300,23300,23350,23300,518
|
|
20230712,102300,333861750,23300,23200,23300,23200,800
|
|
20230712,102200,315271750,23150,23150,23150,23150,37
|
|
20230712,102100,314415200,23150,23150,23150,23150,143
|
|
20230712,102000,311104750,23200,23200,23200,23200,0
|
|
20230712,101900,311104750,23200,23200,23200,23150,56
|
|
20230712,101800,309808050,23200,23200,23200,23200,0
|
|
20230712,101700,309808050,23200,23150,23200,23150,4
|
|
20230712,101600,309715300,23200,23200,23200,23200,1
|
|
20230712,101500,309692100,23200,23200,23200,23150,261
|
|
20230712,101400,303639400,23150,23150,23150,23150,10
|
|
20230712,101300,303407900,23200,23200,23200,23200,11
|
|
20230712,101200,303152700,23200,23200,23200,23200,331
|
|
20230712,101100,295473500,23300,23200,23300,23200,401
|
|
20230712,101000,286130300,23200,23200,23200,23200,50
|
|
20230712,100900,284970300,23200,23200,23200,23200,201
|
|
20230712,100800,280307100,23200,23300,23300,23200,151
|
|
20230712,100700,276788900,23300,23200,23300,23200,295
|
|
20230712,100600,269933900,23250,23150,23350,23150,1883
|
|
20230712,100500,226098600,23150,23050,23150,23050,618
|
|
20230712,100400,211793000,23100,23050,23100,23050,594
|
|
20230712,100300,198071650,23100,23100,23100,23100,10
|
|
20230712,100200,197840650,23100,23050,23100,23050,20
|
|
20230712,100100,197379250,23050,23050,23050,23050,19
|
|
20230712,100000,196941300,23050,23050,23050,23050,0
|
|
20230712,095900,196941300,23050,23050,23050,23050,1
|
|
20230712,095800,196918250,23050,23050,23050,23050,7
|
|
20230712,095700,196756900,23100,23100,23100,23100,0
|
|
20230712,095600,196756900,23100,23100,23100,23100,1
|
|
20230712,095500,196733800,23100,23100,23100,23100,0
|
|
20230712,095400,196733800,23100,23100,23100,23100,0
|
|
20230712,095300,196733800,23100,23100,23100,23100,0
|
|
20230712,095200,196733800,23100,23100,23100,23100,0
|
|
20230712,095100,196733800,23100,23000,23100,22950,246
|
|
20230712,095000,191087550,23000,23000,23000,23000,5
|
|
20230712,094900,190972550,23000,22950,23000,22950,64
|
|
20230712,094800,189501100,22950,23000,23000,22950,352
|
|
20230712,094700,181412600,22950,23000,23000,22950,128
|
|
20230712,094600,178469000,23000,23000,23050,23000,259
|
|
20230712,094500,172507000,23000,23100,23100,23000,69
|
|
20230712,094400,170915500,23000,23000,23100,23000,186
|
|
20230712,094300,166637400,23100,23050,23100,23050,345
|
|
20230712,094200,158684900,23050,23100,23100,23050,228
|
|
20230712,094100,153428950,23050,23100,23100,23050,233
|
|
20230712,094000,148051950,23100,23100,23100,23100,0
|
|
20230712,093900,148051950,23100,23100,23100,23050,339
|
|
20230712,093800,140223150,23100,23100,23100,23100,5
|
|
20230712,093700,140107650,23100,23100,23100,23100,1
|
|
20230712,093600,140084550,23000,23000,23000,23000,0
|
|
20230712,093500,140084550,23000,23050,23050,23000,102
|
|
20230712,093400,137733550,23050,23050,23050,23050,1
|
|
20230712,093300,137710500,22950,23000,23050,22950,191
|
|
20230712,093200,133318300,23000,23000,23000,23000,14
|
|
20230712,093100,132996300,22950,22900,22950,22900,26
|
|
20230712,093000,132399650,22900,23000,23000,22900,534
|
|
20230712,092900,120146250,22950,23000,23000,22950,111
|
|
20230712,092800,117596400,23000,23000,23000,23000,11
|
|
20230712,092700,117343400,23050,23050,23050,23050,2
|
|
20230712,092600,117297300,23050,23000,23050,23000,11
|
|
20230712,092500,117044050,23000,23000,23000,23000,6
|
|
20230712,092400,116906050,23000,23000,23000,23000,60
|
|
20230712,092300,115526050,22900,23050,23050,22900,759
|
|
20230712,092200,98096600,23050,23100,23100,23050,125
|
|
20230712,092100,95210550,23100,23200,23200,23100,90
|
|
20230712,092000,93127850,23150,23200,23200,23150,73
|
|
20230712,091900,91437850,23150,23200,23200,23150,106
|
|
20230712,091800,88983800,23200,23150,23200,23150,307
|
|
20230712,091700,81876500,23100,23100,23100,23100,0
|
|
20230712,091600,81876500,23100,23100,23100,23100,165
|
|
20230712,091500,78065000,23050,23000,23050,23000,204
|
|
20230712,091400,73367900,23000,23000,23000,23000,215
|
|
20230712,091300,68422900,23000,23000,23000,23000,20
|
|
20230712,091200,67962900,23000,23000,23000,23000,100
|
|
20230712,091100,65662900,22900,23000,23000,22900,223
|
|
20230712,091000,60536150,23000,22950,23000,22900,175
|
|
20230712,090900,56528200,22950,22850,22950,22850,130
|
|
20230712,090800,53550700,22900,22900,22900,22900,138
|
|
20230712,090700,50390500,22900,22850,22900,22850,289
|
|
20230712,090600,43772450,22850,22850,22900,22850,241
|
|
20230712,090500,38265550,22850,22900,22900,22850,401
|
|
20230712,090400,29102650,22900,22850,22900,22800,653
|
|
20230712,090300,14203000,22900,22900,22900,22900,44
|
|
20230712,090200,13195400,23000,23000,23000,23000,49
|
|
20230712,090100,12068400,22850,22900,23000,22850,275
|
|
20230712,090000,5783400,22950,22950,22950,22950,252
|