646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194300,3366326900,27000,27000,27000,27000,4531
|
|
20230710,194200,3366326900,27000,27000,27000,27000,0
|
|
20230710,194100,3366326900,27000,27000,27000,27000,0
|
|
20230710,194000,3366326900,27000,27000,27000,27000,0
|
|
20230710,193900,3366326900,27000,27000,27000,27000,0
|
|
20230710,193800,3366326900,27000,27000,27000,27000,0
|
|
20230710,193700,3366326900,27000,27000,27000,27000,0
|
|
20230710,193600,3366326900,27000,27000,27000,27000,0
|
|
20230710,193500,3366326900,27000,27000,27000,27000,0
|
|
20230710,193400,3366326900,27000,27000,27000,27000,0
|
|
20230710,193300,3366326900,27000,27000,27000,27000,0
|
|
20230710,193200,3366326900,27000,27000,27000,27000,0
|
|
20230710,193100,3366326900,27000,27000,27000,27000,0
|
|
20230710,193000,3366326900,27000,27000,27000,27000,0
|
|
20230710,192900,3366326900,27000,27000,27000,27000,0
|
|
20230710,192800,3366326900,27000,27000,27000,27000,0
|
|
20230710,192700,3366326900,27000,27000,27000,27000,0
|
|
20230710,192600,3366326900,27000,27000,27000,27000,0
|
|
20230710,192500,3366326900,27000,27000,27000,27000,0
|
|
20230710,192400,3366326900,27000,27000,27000,27000,0
|
|
20230710,192300,3366326900,27000,27000,27000,27000,0
|
|
20230710,192200,3366326900,27000,27000,27000,27000,0
|
|
20230710,192100,3366326900,27000,27000,27000,27000,0
|
|
20230710,192000,3366326900,27000,27000,27000,27000,0
|
|
20230710,191900,3366326900,27000,27000,27000,27000,0
|
|
20230710,191800,3366326900,27000,27000,27000,27000,0
|
|
20230710,191700,3366326900,27000,27000,27000,27000,0
|
|
20230710,191600,3366326900,27000,27000,27000,27000,0
|
|
20230710,191500,3366326900,27000,27000,27000,27000,0
|
|
20230710,191400,3366326900,27000,27000,27000,27000,0
|
|
20230710,191300,3366326900,27000,27000,27000,27000,4531
|
|
20230710,191200,3366326900,27000,27000,27000,27000,0
|
|
20230710,191100,3366326900,27000,27000,27000,27000,0
|
|
20230710,191000,3366326900,27000,27000,27000,27000,0
|
|
20230710,190900,3366326900,27000,27000,27000,27000,0
|
|
20230710,190800,3366326900,27000,27000,27000,27000,0
|
|
20230710,190700,3366326900,27000,27000,27000,27000,0
|
|
20230710,190600,3366326900,27000,27000,27000,27000,0
|
|
20230710,190500,3366326900,27000,27000,27000,27000,0
|
|
20230710,190400,3366326900,27000,27000,27000,27000,0
|
|
20230710,190300,3366326900,27000,27000,27000,27000,0
|
|
20230710,190200,3366326900,27000,27000,27000,27000,0
|
|
20230710,190100,3366326900,27000,27000,27000,27000,0
|
|
20230710,190000,3366326900,27000,27000,27000,27000,0
|
|
20230710,185900,3366326900,27000,27000,27000,27000,0
|
|
20230710,185800,3366326900,27000,27000,27000,27000,0
|
|
20230710,185700,3366326900,27000,27000,27000,27000,0
|
|
20230710,185600,3366326900,27000,27000,27000,27000,0
|
|
20230710,185500,3366326900,27000,27000,27000,27000,0
|
|
20230710,185400,3366326900,27000,27000,27000,27000,0
|
|
20230710,185300,3366326900,27000,27000,27000,27000,0
|
|
20230710,185200,3366326900,27000,27000,27000,27000,0
|
|
20230710,185100,3366326900,27000,27000,27000,27000,0
|
|
20230710,185000,3366326900,27000,27000,27000,27000,0
|
|
20230710,184900,3366326900,27000,27000,27000,27000,0
|
|
20230710,184800,3366326900,27000,27000,27000,27000,0
|
|
20230710,184700,3366326900,27000,27000,27000,27000,0
|
|
20230710,184600,3366326900,27000,27000,27000,27000,0
|
|
20230710,184500,3366326900,27000,27000,27000,27000,0
|
|
20230710,184400,3366326900,27000,27000,27000,27000,0
|
|
20230710,184300,3366326900,27000,27000,27000,27000,4531
|
|
20230710,184200,3366326900,27000,27000,27000,27000,0
|
|
20230710,184100,3366326900,27000,27000,27000,27000,0
|
|
20230710,184000,3366326900,27000,27000,27000,27000,0
|
|
20230710,183900,3366326900,27000,27000,27000,27000,0
|
|
20230710,183800,3366326900,27000,27000,27000,27000,0
|
|
20230710,183700,3366326900,27000,27000,27000,27000,0
|
|
20230710,183600,3366326900,27000,27000,27000,27000,0
|
|
20230710,183500,3366326900,27000,27000,27000,27000,0
|
|
20230710,183400,3366326900,27000,27000,27000,27000,0
|
|
20230710,183300,3366326900,27000,27000,27000,27000,0
|
|
20230710,183200,3366326900,27000,27000,27000,27000,0
|
|
20230710,183100,3366326900,27000,27000,27000,27000,0
|
|
20230710,183000,3366326900,27000,27000,27000,27000,0
|
|
20230710,182900,3366326900,27000,27000,27000,27000,0
|
|
20230710,182800,3366326900,27000,27000,27000,27000,0
|
|
20230710,182700,3366326900,27000,27000,27000,27000,0
|
|
20230710,182600,3366326900,27000,27000,27000,27000,0
|
|
20230710,182500,3366326900,27000,27000,27000,27000,0
|
|
20230710,182400,3366326900,27000,27000,27000,27000,0
|
|
20230710,182300,3366326900,27000,27000,27000,27000,0
|
|
20230710,182200,3366326900,27000,27000,27000,27000,0
|
|
20230710,182100,3366326900,27000,27000,27000,27000,0
|
|
20230710,182000,3366326900,27000,27000,27000,27000,0
|
|
20230710,181900,3366326900,27000,27000,27000,27000,0
|
|
20230710,181800,3366326900,27000,27000,27000,27000,0
|
|
20230710,181700,3366326900,27000,27000,27000,27000,0
|
|
20230710,181600,3366326900,27000,27000,27000,27000,0
|
|
20230710,181500,3366326900,27000,27000,27000,27000,0
|
|
20230710,181400,3366326900,27000,27000,27000,27000,0
|
|
20230710,181300,3366326900,27000,27000,27000,27000,4531
|
|
20230710,181200,3366326900,27000,27000,27000,27000,0
|
|
20230710,181100,3366326900,27000,27000,27000,27000,0
|
|
20230710,181000,3366326900,27000,27000,27000,27000,0
|
|
20230710,180900,3366326900,27000,27000,27000,27000,0
|
|
20230710,180800,3366326900,27000,27000,27000,27000,0
|
|
20230710,180700,3366326900,27000,27000,27000,27000,0
|
|
20230710,180600,3366326900,27000,27000,27000,27000,0
|
|
20230710,180500,3366326900,27000,27000,27000,27000,0
|
|
20230710,180400,3366326900,27000,27000,27000,27000,0
|
|
20230710,180300,3366326900,27000,27000,27000,27000,0
|
|
20230710,180200,3366326900,27000,27000,27000,27000,0
|
|
20230710,180100,3366326900,27000,27000,27000,27000,0
|
|
20230710,180000,3366326900,27000,27000,27000,27000,0
|
|
20230710,175900,3366326900,27000,27000,27000,27000,0
|
|
20230710,175800,3366326900,27000,27000,27000,27000,0
|
|
20230710,175700,3366326900,27000,27000,27000,27000,0
|
|
20230710,175600,3366326900,27000,27000,27000,27000,0
|
|
20230710,175500,3366326900,27000,27000,27000,27000,0
|
|
20230710,175400,3366326900,27000,27000,27000,27000,0
|
|
20230710,175300,3366326900,27000,27000,27000,27000,0
|
|
20230710,175200,3366326900,27000,27000,27000,27000,0
|
|
20230710,175100,3366326900,27000,27000,27000,27000,0
|
|
20230710,175000,3366326900,27000,27000,27000,27000,0
|
|
20230710,174900,3366326900,27000,27000,27000,27000,0
|
|
20230710,174800,3366326900,27000,27000,27000,27000,0
|
|
20230710,174700,3366326900,27000,27000,27000,27000,0
|
|
20230710,174600,3366326900,27000,27000,27000,27000,0
|
|
20230710,174500,3366326900,27000,27000,27000,27000,0
|
|
20230710,174400,3366326900,27000,27000,27000,27000,0
|
|
20230710,174300,3366326900,27000,27000,27000,27000,4531
|
|
20230710,174200,3366326900,27000,27000,27000,27000,0
|
|
20230710,174100,3366326900,27000,27000,27000,27000,0
|
|
20230710,174000,3366326900,27000,27000,27000,27000,0
|
|
20230710,173900,3366326900,27000,27000,27000,27000,0
|
|
20230710,173800,3366326900,27000,27000,27000,27000,0
|
|
20230710,173700,3366326900,27000,27000,27000,27000,0
|
|
20230710,173600,3366326900,27000,27000,27000,27000,0
|
|
20230710,173500,3366326900,27000,27000,27000,27000,0
|
|
20230710,173400,3366326900,27000,27000,27000,27000,0
|
|
20230710,173300,3366326900,27000,27000,27000,27000,0
|
|
20230710,173200,3366326900,27000,27000,27000,27000,0
|
|
20230710,173100,3366326900,27000,27000,27000,27000,0
|
|
20230710,173000,3366326900,27000,27000,27000,27000,0
|
|
20230710,172900,3366326900,27000,27000,27000,27000,0
|
|
20230710,172800,3366326900,27000,27000,27000,27000,0
|
|
20230710,172700,3366326900,27000,27000,27000,27000,0
|
|
20230710,172600,3366326900,27000,27000,27000,27000,0
|
|
20230710,172500,3366326900,27000,27000,27000,27000,0
|
|
20230710,172400,3366326900,27000,27000,27000,27000,0
|
|
20230710,172300,3366326900,27000,27000,27000,27000,0
|
|
20230710,172200,3366326900,27000,27000,27000,27000,0
|
|
20230710,172100,3366326900,27000,27000,27000,27000,0
|
|
20230710,172000,3366326900,27000,27000,27000,27000,0
|
|
20230710,171900,3366326900,27000,27000,27000,27000,0
|
|
20230710,171800,3366326900,27000,27000,27000,27000,0
|
|
20230710,171700,3366326900,27000,27000,27000,27000,0
|
|
20230710,171600,3366326900,27000,27000,27000,27000,0
|
|
20230710,171500,3366326900,27000,27000,27000,27000,0
|
|
20230710,171400,3366326900,27000,27000,27000,27000,0
|
|
20230710,171300,3366326900,27000,27000,27000,27000,4531
|
|
20230710,171200,3366326900,27000,27000,27000,27000,0
|
|
20230710,171100,3366326900,27000,27000,27000,27000,0
|
|
20230710,171000,3366326900,27000,27000,27000,27000,0
|
|
20230710,170900,3366326900,27000,27000,27000,27000,0
|
|
20230710,170800,3366326900,27000,27000,27000,27000,0
|
|
20230710,170700,3366326900,27000,27000,27000,27000,0
|
|
20230710,170600,3366326900,27000,27000,27000,27000,0
|
|
20230710,170500,3366326900,27000,27000,27000,27000,0
|
|
20230710,170400,3366326900,27000,27000,27000,27000,0
|
|
20230710,170300,3366326900,27000,27000,27000,27000,0
|
|
20230710,170200,3366326900,27000,27000,27000,27000,0
|
|
20230710,170100,3366326900,27000,27000,27000,27000,0
|
|
20230710,170000,3366326900,27000,27000,27000,27000,0
|
|
20230710,165900,3366326900,27000,27000,27000,27000,0
|
|
20230710,165800,3366326900,27000,27000,27000,27000,0
|
|
20230710,165700,3366326900,27000,27000,27000,27000,0
|
|
20230710,165600,3366326900,27000,27000,27000,27000,0
|
|
20230710,165500,3366326900,27000,27000,27000,27000,0
|
|
20230710,165400,3366326900,27000,27000,27000,27000,0
|
|
20230710,165300,3366326900,27000,27000,27000,27000,0
|
|
20230710,165200,3366326900,27000,27000,27000,27000,0
|
|
20230710,165100,3366326900,27000,27000,27000,27000,0
|
|
20230710,165000,3366326900,27000,27000,27000,27000,0
|
|
20230710,164900,3366326900,27000,27000,27000,27000,0
|
|
20230710,164800,3366326900,27000,27000,27000,27000,0
|
|
20230710,164700,3366326900,27000,27000,27000,27000,0
|
|
20230710,164600,3366326900,27000,27000,27000,27000,0
|
|
20230710,164500,3366326900,27000,27000,27000,27000,0
|
|
20230710,164400,3366326900,27000,27000,27000,27000,0
|
|
20230710,164300,3366326900,27000,27000,27000,27000,4531
|
|
20230710,164200,3366326900,27000,27000,27000,27000,0
|
|
20230710,164100,3366326900,27000,27000,27000,27000,0
|
|
20230710,164000,3366326900,27000,27000,27000,27000,0
|
|
20230710,163900,3366326900,27000,27000,27000,27000,0
|
|
20230710,163800,3366326900,27000,27000,27000,27000,0
|
|
20230710,163700,3366326900,27000,27000,27000,27000,0
|
|
20230710,163600,3366326900,27000,27000,27000,27000,0
|
|
20230710,163500,3366326900,27000,27000,27000,27000,0
|
|
20230710,163400,3366326900,27000,27000,27000,27000,0
|
|
20230710,163300,3366326900,27000,27000,27000,27000,0
|
|
20230710,163200,3366326900,27000,27000,27000,27000,0
|
|
20230710,163100,3366326900,27000,27000,27000,27000,0
|
|
20230710,163000,3366326900,27000,27000,27000,27000,0
|
|
20230710,162900,3366326900,27000,27000,27000,27000,0
|
|
20230710,162800,3366326900,27000,27000,27000,27000,0
|
|
20230710,162700,3366326900,27000,27000,27000,27000,0
|
|
20230710,162600,3366326900,27000,27000,27000,27000,0
|
|
20230710,162500,3366326900,27000,27000,27000,27000,0
|
|
20230710,162400,3366326900,27000,27000,27000,27000,0
|
|
20230710,162300,3366326900,27000,27000,27000,27000,0
|
|
20230710,162200,3366326900,27000,27000,27000,27000,0
|
|
20230710,162100,3366326900,27000,27000,27000,27000,0
|
|
20230710,162000,3366326900,27000,27000,27000,27000,0
|
|
20230710,161900,3366326900,27000,27000,27000,27000,0
|
|
20230710,161800,3366326900,27000,27000,27000,27000,0
|
|
20230710,161700,3366326900,27000,27000,27000,27000,0
|
|
20230710,161600,3366326900,27000,27000,27000,27000,0
|
|
20230710,161500,3366326900,27000,27000,27000,27000,0
|
|
20230710,161400,3366326900,27000,27000,27000,27000,0
|
|
20230710,161300,3366326900,27000,27000,27000,27000,4531
|
|
20230710,161200,3366326900,27000,27000,27000,27000,0
|
|
20230710,161100,3366326900,27000,27000,27000,27000,0
|
|
20230710,161000,3366326900,27000,27000,27000,27000,0
|
|
20230710,160900,3366326900,27000,27000,27000,27000,0
|
|
20230710,160800,3366326900,27000,27000,27000,27000,0
|
|
20230710,160700,3366326900,27000,27000,27000,27000,0
|
|
20230710,160600,3366326900,27000,27000,27000,27000,0
|
|
20230710,160500,3366326900,27000,27000,27000,27000,0
|
|
20230710,160400,3366326900,27000,27000,27000,27000,0
|
|
20230710,160300,3366326900,27000,27000,27000,27000,0
|
|
20230710,160200,3366326900,27000,27000,27000,27000,0
|
|
20230710,160100,3366326900,27000,27000,27000,27000,0
|
|
20230710,160000,3366326900,27000,27000,27000,27000,0
|
|
20230710,155900,3366326900,27000,27000,27000,27000,0
|
|
20230710,155800,3366326900,27000,27000,27000,27000,0
|
|
20230710,155700,3366326900,27000,27000,27000,27000,0
|
|
20230710,155600,3366326900,27000,27000,27000,27000,0
|
|
20230710,155500,3366326900,27000,27000,27000,27000,0
|
|
20230710,155400,3366326900,27000,27000,27000,27000,0
|
|
20230710,155300,3366326900,27000,27000,27000,27000,0
|
|
20230710,155200,3366326900,27000,27000,27000,27000,0
|
|
20230710,155100,3366326900,27000,27000,27000,27000,0
|
|
20230710,155000,3366326900,27000,27000,27000,27000,0
|
|
20230710,154900,3366326900,27000,27000,27000,27000,0
|
|
20230710,154800,3366326900,27000,27000,27000,27000,0
|
|
20230710,154700,3366326900,27000,27000,27000,27000,0
|
|
20230710,154600,3366326900,27000,27000,27000,27000,0
|
|
20230710,154500,3366326900,27000,27000,27000,27000,0
|
|
20230710,154400,3366326900,27000,27000,27000,27000,0
|
|
20230710,154300,3366326900,27000,27000,27000,27000,4531
|
|
20230710,154200,3366326900,27000,27000,27000,27000,0
|
|
20230710,154100,3366326900,27000,27000,27000,27000,0
|
|
20230710,154000,3366326900,27000,27000,27000,27000,0
|
|
20230710,153900,3366326900,27000,27000,27000,27000,0
|
|
20230710,153800,3366326900,27000,27000,27000,27000,0
|
|
20230710,153700,3366326900,27000,27000,27000,27000,0
|
|
20230710,153600,3366326900,27000,27000,27000,27000,0
|
|
20230710,153500,3366326900,27000,27000,27000,27000,0
|
|
20230710,153400,3366326900,27000,27000,27000,27000,0
|
|
20230710,153300,3366326900,27000,27000,27000,27000,0
|
|
20230710,153200,3366326900,27000,27000,27000,27000,0
|
|
20230710,153100,3366326900,27000,27000,27000,27000,0
|
|
20230710,153000,3366326900,27000,27000,27000,27000,4531
|
|
20230710,152900,3243989900,27000,27000,27000,27000,0
|
|
20230710,152800,3243989900,27000,27000,27000,27000,0
|
|
20230710,152700,3243989900,27000,27000,27000,27000,0
|
|
20230710,152600,3243989900,27000,27000,27000,27000,0
|
|
20230710,152500,3243989900,27000,27000,27000,27000,0
|
|
20230710,152400,3243989900,27000,27000,27000,27000,0
|
|
20230710,152300,3243989900,27000,27000,27000,27000,0
|
|
20230710,152200,3243989900,27000,27000,27000,27000,0
|
|
20230710,152100,3243989900,27000,27000,27000,27000,0
|
|
20230710,152000,3243989900,27000,27000,27000,27000,0
|
|
20230710,151900,3243989900,27000,27100,27100,27000,964
|
|
20230710,151800,3217911000,27100,27150,27150,27100,238
|
|
20230710,151700,3211459950,27150,27150,27150,27150,80
|
|
20230710,151600,3209287950,27150,27150,27150,27150,145
|
|
20230710,151500,3205351200,27100,27100,27100,27100,210
|
|
20230710,151400,3199660200,27150,27100,27150,27100,132
|
|
20230710,151300,3196082850,27050,27100,27100,27050,211
|
|
20230710,151200,3190374800,27100,27050,27100,27050,41
|
|
20230710,151100,3189263750,27050,27000,27100,27000,839
|
|
20230710,151000,3166575750,27000,27050,27100,27000,1258
|
|
20230710,150900,3132556750,27050,27100,27100,27050,515
|
|
20230710,150800,3118603100,27100,27050,27100,27050,368
|
|
20230710,150700,3108635450,27100,27100,27100,27050,31
|
|
20230710,150600,3107795850,27050,27050,27050,27050,3
|
|
20230710,150500,3107714700,27050,27050,27050,27050,0
|
|
20230710,150400,3107714700,27050,27050,27050,27050,93
|
|
20230710,150300,3105199050,27050,27050,27050,27000,239
|
|
20230710,150200,3098735100,27050,27050,27050,27050,0
|
|
20230710,150100,3098735100,27050,27050,27050,27000,230
|
|
20230710,150000,3092515600,27050,27100,27100,27000,12
|
|
20230710,145900,3092191450,26950,27000,27000,26950,1406
|
|
20230710,145800,3054260850,27000,27050,27050,27000,151
|
|
20230710,145700,3050178600,27050,27050,27100,27050,410
|
|
20230710,145600,3039087100,27050,27050,27050,27050,637
|
|
20230710,145500,3021856250,27000,27050,27050,26950,574
|
|
20230710,145400,3006367300,26950,27100,27150,26950,4467
|
|
20230710,145300,2885637600,27100,27150,27150,27100,31
|
|
20230710,145200,2884797450,27100,27200,27200,27100,5166
|
|
20230710,145100,2744530100,27250,27250,27250,27250,30
|
|
20230710,145000,2743712600,27200,27200,27200,27200,0
|
|
20230710,144900,2743712600,27200,27250,27250,27200,38
|
|
20230710,144800,2742677300,27250,27200,27250,27200,414
|
|
20230710,144700,2731414500,27250,27200,27250,27200,360
|
|
20230710,144600,2721622000,27200,27150,27200,27150,314
|
|
20230710,144500,2713084800,27200,27200,27200,27150,488
|
|
20230710,144400,2699826200,27150,27200,27200,27150,203
|
|
20230710,144300,2694310900,27200,27150,27200,27150,415
|
|
20230710,144200,2683042400,27150,27200,27200,27150,118
|
|
20230710,144100,2679838150,27200,27250,27250,27200,3548
|
|
20230710,144000,2583240650,27300,27350,27350,27300,78
|
|
20230710,143900,2581111200,27400,27400,27400,27400,0
|
|
20230710,143800,2581111200,27400,27400,27400,27400,0
|
|
20230710,143700,2581111200,27400,27400,27400,27400,83
|
|
20230710,143600,2578837000,27400,27250,27400,27200,1332
|
|
20230710,143500,2542538800,27200,27250,27250,27200,448
|
|
20230710,143400,2530344250,27250,27250,27250,27250,122
|
|
20230710,143300,2527019750,27250,27250,27250,27200,47
|
|
20230710,143200,2525739400,27250,27200,27250,27200,105
|
|
20230710,143100,2522880650,27200,27350,27350,27200,5607
|
|
20230710,143000,2369974050,27400,27400,27400,27400,76
|
|
20230710,142900,2367891650,27400,27400,27400,27400,0
|
|
20230710,142800,2367891650,27400,27400,27400,27400,2
|
|
20230710,142700,2367836850,27400,27350,27400,27350,200
|
|
20230710,142600,2362361850,27350,27350,27350,27350,296
|
|
20230710,142500,2354266250,27350,27450,27450,27350,51
|
|
20230710,142400,2352871300,27350,27350,27350,27350,0
|
|
20230710,142300,2352871300,27350,27350,27350,27350,656
|
|
20230710,142200,2334929700,27350,27350,27350,27350,76
|
|
20230710,142100,2332851100,27350,27350,27350,27350,13
|
|
20230710,142000,2332495550,27350,27400,27400,27350,3408
|
|
20230710,141900,2239268300,27550,27500,27550,27500,79
|
|
20230710,141800,2237095750,27550,27550,27550,27550,1
|
|
20230710,141700,2237068200,27400,27500,27500,27400,11110
|
|
20230710,141600,1932434400,27500,27500,27500,27500,190
|
|
20230710,141500,1927209400,27500,27550,27550,27500,36
|
|
20230710,141400,1926219350,27550,27550,27550,27550,0
|
|
20230710,141300,1926219350,27550,27550,27550,27550,1107
|
|
20230710,141200,1895721500,27550,27550,27550,27550,19
|
|
20230710,141100,1895198050,27550,27550,27550,27550,51
|
|
20230710,141000,1893793000,27550,27550,27550,27550,48
|
|
20230710,140900,1892470600,27550,27550,27550,27550,0
|
|
20230710,140800,1892470600,27550,27550,27550,27550,10
|
|
20230710,140700,1892195100,27600,27600,27600,27600,0
|
|
20230710,140600,1892195100,27600,27600,27600,27600,70
|
|
20230710,140500,1890263100,27600,27600,27600,27600,76
|
|
20230710,140400,1888165500,27600,27600,27600,27600,0
|
|
20230710,140300,1888165500,27600,27600,27600,27600,10
|
|
20230710,140200,1887889500,27600,27600,27600,27600,0
|
|
20230710,140100,1887889500,27600,27600,27600,27600,1041
|
|
20230710,140000,1859157900,27600,27600,27600,27600,310
|
|
20230710,135900,1850601900,27600,27600,27600,27600,0
|
|
20230710,135800,1850601900,27600,27600,27600,27600,12
|
|
20230710,135700,1850270700,27600,27600,27600,27600,0
|
|
20230710,135600,1850270700,27600,27600,27600,27600,0
|
|
20230710,135500,1850270700,27600,27600,27600,27600,100
|
|
20230710,135400,1847510700,27600,27600,27600,27600,10
|
|
20230710,135300,1847234700,27600,27650,27650,27600,20
|
|
20230710,135200,1846682200,27600,27600,27600,27600,140
|
|
20230710,135100,1842818200,27650,27650,27650,27650,88
|
|
20230710,135000,1840385000,27650,27700,27700,27650,102
|
|
20230710,134900,1837564650,27700,27700,27700,27700,4
|
|
20230710,134800,1837453850,27600,27600,27600,27600,0
|
|
20230710,134700,1837453850,27600,27650,27650,27600,175
|
|
20230710,134600,1832615150,27650,27650,27650,27650,372
|
|
20230710,134500,1822329350,27650,27650,27650,27650,0
|
|
20230710,134400,1822329350,27650,27650,27650,27650,122
|
|
20230710,134300,1818956050,27650,27650,27650,27650,0
|
|
20230710,134200,1818956050,27650,27650,27650,27650,12
|
|
20230710,134100,1818624250,27650,27650,27650,27600,38
|
|
20230710,134000,1817573800,27650,27650,27650,27650,161
|
|
20230710,133900,1813122150,27650,27650,27650,27650,13
|
|
20230710,133800,1812762700,27600,27600,27600,27600,0
|
|
20230710,133700,1812762700,27600,27600,27600,27600,0
|
|
20230710,133600,1812762700,27600,27600,27600,27600,18
|
|
20230710,133500,1812265900,27600,27600,27600,27600,66
|
|
20230710,133400,1810444300,27600,27600,27600,27600,0
|
|
20230710,133300,1810444300,27600,27600,27600,27600,0
|
|
20230710,133200,1810444300,27600,27600,27600,27600,157
|
|
20230710,133100,1806111100,27600,27600,27600,27600,20
|
|
20230710,133000,1805559100,27550,27550,27550,27550,2
|
|
20230710,132900,1805504000,27550,27600,27600,27550,37
|
|
20230710,132800,1804483000,27600,27600,27600,27600,0
|
|
20230710,132700,1804483000,27600,27650,27650,27600,163
|
|
20230710,132600,1799983550,27600,27650,27650,27600,102
|
|
20230710,132500,1797163700,27650,27650,27650,27650,0
|
|
20230710,132400,1797163700,27650,27650,27650,27650,0
|
|
20230710,132300,1797163700,27650,27650,27650,27650,0
|
|
20230710,132200,1797163700,27650,27650,27650,27650,77
|
|
20230710,132100,1795034650,27650,27650,27650,27650,25
|
|
20230710,132000,1794343400,27650,27650,27650,27650,0
|
|
20230710,131900,1794343400,27650,27650,27650,27650,66
|
|
20230710,131800,1792518500,27600,27600,27600,27600,0
|
|
20230710,131700,1792518500,27600,27600,27600,27600,0
|
|
20230710,131600,1792518500,27600,27600,27600,27600,2
|
|
20230710,131500,1792463300,27650,27650,27650,27650,79
|
|
20230710,131400,1790278950,27650,27650,27650,27650,2
|
|
20230710,131300,1790223650,27600,27600,27600,27600,0
|
|
20230710,131200,1790223650,27600,27700,27700,27600,97
|
|
20230710,131100,1787538850,27700,27650,27700,27650,229
|
|
20230710,131000,1781206000,27600,27600,27600,27600,23
|
|
20230710,130900,1780571200,27550,27550,27550,27550,0
|
|
20230710,130800,1780571200,27550,27550,27550,27550,0
|
|
20230710,130700,1780571200,27550,27600,27600,27550,28
|
|
20230710,130600,1779799650,27650,27650,27650,27650,0
|
|
20230710,130500,1779799650,27650,27650,27650,27650,78
|
|
20230710,130400,1777642950,27650,27650,27650,27650,0
|
|
20230710,130300,1777642950,27650,27650,27650,27650,12
|
|
20230710,130200,1777311150,27650,27650,27650,27650,30
|
|
20230710,130100,1776481650,27650,27650,27650,27650,77
|
|
20230710,130000,1774352600,27650,27650,27650,27650,1
|
|
20230710,125900,1774324950,27600,27550,27600,27550,647
|
|
20230710,125800,1756468050,27550,27600,27600,27550,156
|
|
20230710,125700,1752166350,27600,27550,27600,27550,11
|
|
20230710,125600,1751862800,27550,27550,27550,27550,76
|
|
20230710,125500,1749769000,27550,27550,27550,27550,9
|
|
20230710,125400,1749521050,27550,27550,27550,27550,75
|
|
20230710,125300,1747454800,27550,27550,27550,27550,2
|
|
20230710,125200,1747399700,27550,27550,27550,27550,129
|
|
20230710,125100,1743845750,27550,27600,27600,27550,389
|
|
20230710,125000,1733118850,27600,27600,27600,27600,1
|
|
20230710,124900,1733091250,27600,27600,27600,27600,71
|
|
20230710,124800,1731131650,27600,27600,27600,27600,0
|
|
20230710,124700,1731131650,27600,27550,27600,27550,90
|
|
20230710,124600,1728647700,27550,27550,27550,27550,8
|
|
20230710,124500,1728427300,27600,27600,27600,27600,11
|
|
20230710,124400,1728123700,27600,27600,27600,27600,176
|
|
20230710,124300,1723266100,27600,27600,27600,27600,5
|
|
20230710,124200,1723128100,27600,27600,27600,27600,0
|
|
20230710,124100,1723128100,27600,27600,27600,27600,0
|
|
20230710,124000,1723128100,27600,27550,27600,27550,80
|
|
20230710,123900,1720923600,27550,27550,27550,27550,0
|
|
20230710,123800,1720923600,27550,27550,27550,27550,1
|
|
20230710,123700,1720896050,27550,27550,27550,27550,184
|
|
20230710,123600,1715826850,27550,27550,27550,27550,131
|
|
20230710,123500,1712217800,27550,27550,27550,27550,0
|
|
20230710,123400,1712217800,27550,27550,27550,27550,78
|
|
20230710,123300,1710068900,27500,27550,27550,27500,103
|
|
20230710,123200,1707232250,27500,27500,27500,27500,7
|
|
20230710,123100,1707039750,27500,27500,27500,27500,0
|
|
20230710,123000,1707039750,27500,27500,27500,27500,80
|
|
20230710,122900,1704839750,27500,27500,27500,27500,30
|
|
20230710,122800,1704014750,27500,27500,27500,27500,0
|
|
20230710,122700,1704014750,27500,27500,27500,27500,80
|
|
20230710,122600,1701814750,27500,27550,27550,27500,137
|
|
20230710,122500,1698041250,27550,27550,27550,27550,82
|
|
20230710,122400,1695782150,27550,27550,27550,27550,20
|
|
20230710,122300,1695231150,27550,27550,27550,27550,0
|
|
20230710,122200,1695231150,27550,27550,27550,27550,4
|
|
20230710,122100,1695120950,27600,27600,27600,27600,47
|
|
20230710,122000,1693823750,27650,27650,27650,27650,0
|
|
20230710,121900,1693823750,27650,27650,27650,27650,152
|
|
20230710,121800,1689620950,27650,27650,27650,27650,0
|
|
20230710,121700,1689620950,27650,27650,27650,27650,0
|
|
20230710,121600,1689620950,27650,27650,27650,27650,19
|
|
20230710,121500,1689095600,27600,27600,27600,27600,38
|
|
20230710,121400,1688046800,27600,27600,27600,27600,1
|
|
20230710,121300,1688019200,27650,27650,27650,27650,1
|
|
20230710,121200,1687991550,27650,27650,27650,27650,76
|
|
20230710,121100,1685890150,27650,27650,27650,27650,18
|
|
20230710,121000,1685392450,27500,27500,27500,27500,0
|
|
20230710,120900,1685392450,27500,27500,27500,27500,0
|
|
20230710,120800,1685392450,27500,27600,27600,27500,320
|
|
20230710,120700,1676584500,27600,27600,27600,27600,20
|
|
20230710,120600,1676032500,27600,27600,27600,27600,7
|
|
20230710,120500,1675839300,27600,27600,27600,27600,26
|
|
20230710,120400,1675121700,27600,27600,27600,27600,5
|
|
20230710,120300,1674983700,27600,27600,27600,27600,48
|
|
20230710,120200,1673658900,27600,27600,27600,27600,0
|
|
20230710,120100,1673658900,27600,27600,27600,27600,30
|
|
20230710,120000,1672830900,27550,27550,27550,27550,0
|
|
20230710,115900,1672830900,27550,27600,27600,27550,26
|
|
20230710,115800,1672114350,27600,27600,27600,27600,105
|
|
20230710,115700,1669216350,27600,27600,27600,27600,0
|
|
20230710,115600,1669216350,27600,27600,27600,27600,0
|
|
20230710,115500,1669216350,27600,27600,27600,27600,0
|
|
20230710,115400,1669216350,27600,27650,27650,27600,152
|
|
20230710,115300,1665016700,27600,27600,27600,27600,0
|
|
20230710,115200,1665016700,27600,27600,27600,27600,0
|
|
20230710,115100,1665016700,27600,27600,27600,27600,68
|
|
20230710,115000,1663139900,27500,27600,27600,27500,13
|
|
20230710,114900,1662782000,27600,27600,27600,27600,1
|
|
20230710,114800,1662754400,27600,27600,27600,27600,0
|
|
20230710,114700,1662754400,27600,27600,27600,27600,154
|
|
20230710,114600,1658504000,27600,27600,27600,27600,0
|
|
20230710,114500,1658504000,27600,27600,27600,27600,50
|
|
20230710,114400,1657124000,27500,27500,27500,27500,0
|
|
20230710,114300,1657124000,27500,27500,27500,27500,1
|
|
20230710,114200,1657096500,27600,27600,27600,27600,1
|
|
20230710,114100,1657068900,27600,27600,27600,27600,0
|
|
20230710,114000,1657068900,27600,27500,27600,27500,272
|
|
20230710,113900,1649579700,27450,27450,27450,27450,0
|
|
20230710,113800,1649579700,27450,27450,27450,27450,70
|
|
20230710,113700,1647658200,27500,27500,27500,27500,10
|
|
20230710,113600,1647383200,27400,27400,27400,27400,0
|
|
20230710,113500,1647383200,27400,27400,27400,27400,1
|
|
20230710,113400,1647355800,27500,27500,27500,27500,0
|
|
20230710,113300,1647355800,27500,27500,27500,27500,78
|
|
20230710,113200,1645210800,27400,27400,27400,27400,40
|
|
20230710,113100,1644114800,27400,27450,27450,27400,15
|
|
20230710,113000,1643703450,27450,27500,27500,27450,31
|
|
20230710,112900,1642852200,27350,27350,27350,27350,0
|
|
20230710,112800,1642852200,27350,27350,27350,27350,0
|
|
20230710,112700,1642852200,27350,27500,27500,27350,377
|
|
20230710,112600,1632507600,27600,27600,27600,27500,215
|
|
20230710,112500,1626584900,27600,27600,27600,27600,40
|
|
20230710,112400,1625480900,27600,27550,27600,27500,161
|
|
20230710,112300,1621050300,27550,27500,27550,27500,77
|
|
20230710,112200,1618930700,27500,27500,27500,27500,24
|
|
20230710,112100,1618270700,27500,27500,27500,27500,21
|
|
20230710,112000,1617693200,27450,27400,27450,27400,406
|
|
20230710,111900,1606549100,27450,27450,27450,27450,5
|
|
20230710,111800,1606411850,27400,27400,27400,27400,4
|
|
20230710,111700,1606302250,27350,27350,27350,27350,0
|
|
20230710,111600,1606302250,27350,27350,27350,27350,0
|
|
20230710,111500,1606302250,27350,27450,27450,27350,151
|
|
20230710,111400,1602171150,27350,27350,27350,27350,0
|
|
20230710,111300,1602171150,27350,27400,27400,27350,341
|
|
20230710,111200,1592839550,27400,27400,27400,27400,69
|
|
20230710,111100,1590948950,27400,27400,27400,27400,0
|
|
20230710,111000,1590948950,27400,27400,27400,27400,4
|
|
20230710,110900,1590839350,27400,27400,27400,27400,58
|
|
20230710,110800,1589250150,27400,27400,27400,27400,12
|
|
20230710,110700,1588921350,27400,27400,27400,27400,5
|
|
20230710,110600,1588784350,27350,27350,27350,27350,41
|
|
20230710,110500,1587663000,27350,27400,27400,27350,1210
|
|
20230710,110400,1554553250,27450,27500,27500,27450,258
|
|
20230710,110300,1547471100,27550,27450,27550,27450,23
|
|
20230710,110200,1546837550,27450,27500,27500,27450,12
|
|
20230710,110100,1546507600,27450,27500,27500,27450,462
|
|
20230710,110000,1533825650,27550,27600,27600,27550,3
|
|
20230710,105900,1533742950,27600,27600,27600,27600,20
|
|
20230710,105800,1533190950,27500,27500,27500,27500,325
|
|
20230710,105700,1524253450,27550,27550,27550,27550,29
|
|
20230710,105600,1523454500,27550,27550,27550,27550,0
|
|
20230710,105500,1523454500,27550,27500,27550,27500,3
|
|
20230710,105400,1523371900,27550,27500,27550,27500,430
|
|
20230710,105300,1511537850,27550,27550,27550,27550,137
|
|
20230710,105200,1507763500,27500,27500,27500,27500,7
|
|
20230710,105100,1507571000,27550,27500,27550,27450,451
|
|
20230710,105000,1495168400,27500,27500,27500,27500,30
|
|
20230710,104900,1494343400,27450,27450,27450,27450,200
|
|
20230710,104800,1488853400,27500,27500,27500,27500,11
|
|
20230710,104700,1488550900,27500,27500,27500,27500,108
|
|
20230710,104600,1485580900,27450,27450,27450,27450,200
|
|
20230710,104500,1480090900,27450,27500,27500,27400,611
|
|
20230710,104400,1463336850,27450,27450,27450,27450,33
|
|
20230710,104300,1462431000,27450,27450,27450,27450,71
|
|
20230710,104200,1460482050,27450,27450,27450,27450,49
|
|
20230710,104100,1459137000,27450,27450,27450,27450,311
|
|
20230710,104000,1450600050,27450,27500,27500,27450,856
|
|
20230710,103900,1427101450,27500,27500,27500,27500,244
|
|
20230710,103800,1420391450,27550,27600,27600,27550,446
|
|
20230710,103700,1408097050,27600,27650,27650,27600,240
|
|
20230710,103600,1401469200,27650,27650,27650,27650,314
|
|
20230710,103500,1392787100,27650,27650,27650,27650,1
|
|
20230710,103400,1392759450,27650,27800,27800,27650,417
|
|
20230710,103300,1381211050,27700,27700,27700,27700,4
|
|
20230710,103200,1381100250,27750,27750,27750,27750,72
|
|
20230710,103100,1379102250,27750,27850,27850,27750,49
|
|
20230710,103000,1377740500,27800,27800,27850,27800,2629
|
|
20230710,102900,1304652900,27800,27800,27800,27800,200
|
|
20230710,102800,1299092900,27750,27750,27750,27750,4
|
|
20230710,102700,1298981900,27800,27800,27800,27800,277
|
|
20230710,102600,1291281300,27800,27800,27800,27800,148
|
|
20230710,102500,1287166900,27800,27750,27800,27750,1014
|
|
20230710,102400,1259027400,27700,27700,27750,27700,216
|
|
20230710,102300,1253043950,27700,27700,27700,27700,340
|
|
20230710,102200,1243625950,27650,27700,27700,27650,855
|
|
20230710,102100,1219942800,27700,27700,27700,27700,203
|
|
20230710,102000,1214319700,27700,27700,27700,27700,0
|
|
20230710,101900,1214319700,27700,27700,27700,27700,626
|
|
20230710,101800,1196979500,27700,27700,27700,27700,508
|
|
20230710,101700,1182907900,27700,27700,27700,27700,2
|
|
20230710,101600,1182852500,27700,27700,27700,27700,113
|
|
20230710,101500,1179722400,27650,27650,27650,27650,2
|
|
20230710,101400,1179667100,27650,27800,27800,27650,4692
|
|
20230710,101300,1049634400,27800,27800,27800,27800,74
|
|
20230710,101200,1047577200,27800,27800,27800,27800,3
|
|
20230710,101100,1047493800,27800,27750,27800,27750,1182
|
|
20230710,101000,1014687750,27750,27750,27750,27750,18
|
|
20230710,100900,1014188250,27750,27750,27750,27700,54
|
|
20230710,100800,1012691000,27750,27750,27750,27750,1243
|
|
20230710,100700,978197750,27700,27750,27750,27700,228
|
|
20230710,100600,971880700,27750,27800,27800,27750,80
|
|
20230710,100500,969659150,27800,27750,27800,27700,192
|
|
20230710,100400,964332800,27750,27700,27750,27700,321
|
|
20230710,100300,955436650,27700,27650,27700,27650,227
|
|
20230710,100200,949156400,27600,27600,27600,27600,0
|
|
20230710,100100,949156400,27600,27600,27600,27550,258
|
|
20230710,100000,942036500,27600,27550,27600,27500,402
|
|
20230710,095900,930961400,27550,27550,27550,27550,195
|
|
20230710,095800,925589150,27500,27500,27500,27500,0
|
|
20230710,095700,925589150,27500,27500,27500,27500,470
|
|
20230710,095600,912664150,27500,27600,27600,27500,160
|
|
20230710,095500,908263100,27600,27600,27600,27600,5
|
|
20230710,095400,908125100,27600,27550,27600,27500,138
|
|
20230710,095300,904328450,27500,27500,27500,27500,192
|
|
20230710,095200,899048450,27600,27600,27600,27600,2
|
|
20230710,095100,898993250,27500,27600,27600,27500,133
|
|
20230710,095000,895334350,27600,27600,27600,27600,107
|
|
20230710,094900,892381150,27600,27600,27600,27600,29
|
|
20230710,094800,891580750,27500,27500,27500,27500,20
|
|
20230710,094700,891030750,27500,27550,27550,27500,43
|
|
20230710,094600,889847600,27600,27600,27600,27600,8
|
|
20230710,094500,889626800,27500,27500,27500,27500,1
|
|
20230710,094400,889599300,27500,27600,27600,27500,19
|
|
20230710,094300,889076600,27500,27500,27500,27500,20
|
|
20230710,094200,888526600,27450,27500,27500,27450,100
|
|
20230710,094100,885780750,27500,27450,27500,27450,691
|
|
20230710,094000,866793300,27450,27450,27450,27450,2
|
|
20230710,093900,866738400,27450,27450,27450,27450,30
|
|
20230710,093800,865914900,27500,27500,27500,27500,4
|
|
20230710,093700,865804900,27500,27500,27500,27450,199
|
|
20230710,093600,860337400,27450,27450,27550,27450,17
|
|
20230710,093500,859870650,27550,27500,27550,27400,276
|
|
20230710,093400,852294950,27550,27500,27550,27400,442
|
|
20230710,093300,840146100,27500,27500,27500,27500,36
|
|
20230710,093200,839156100,27500,27500,27500,27500,20
|
|
20230710,093100,838606100,27400,27600,27600,27400,483
|
|
20230710,093000,825371700,27600,27300,27600,27250,1444
|
|
20230710,092900,785678950,27300,27350,27350,27300,64
|
|
20230710,092800,783931250,27250,27300,27300,27250,492
|
|
20230710,092700,770509250,27250,27300,27300,27250,9
|
|
20230710,092600,770263600,27300,27250,27300,27250,1049
|
|
20230710,092500,741678150,27250,27300,27300,27250,202
|
|
20230710,092400,736168850,27250,27250,27250,27250,669
|
|
20230710,092300,717938600,27200,27250,27250,27200,782
|
|
20230710,092200,696656500,27250,27400,27400,27250,1853
|
|
20230710,092100,646044950,27350,27400,27400,27350,270
|
|
20230710,092000,638653900,27350,27350,27400,27350,972
|
|
20230710,091900,612069600,27450,27400,27450,27400,2481
|
|
20230710,091800,544089450,27400,27450,27500,27400,1517
|
|
20230710,091700,502470250,27500,27500,27500,27450,179
|
|
20230710,091600,497555950,27450,27500,27500,27450,39
|
|
20230710,091500,496483650,27500,27500,27500,27450,274
|
|
20230710,091400,488955400,27500,27500,27500,27450,392
|
|
20230710,091300,478185450,27450,27550,27550,27450,368
|
|
20230710,091200,468063550,27450,27550,27600,27450,387
|
|
20230710,091100,457417100,27450,27500,27500,27450,1221
|
|
20230710,091000,423875100,27450,27550,27550,27450,75
|
|
20230710,090900,421813250,27550,27600,27600,27500,1656
|
|
20230710,090800,376191700,27500,27450,27600,27450,780
|
|
20230710,090700,354690150,27500,27450,27500,27450,142
|
|
20230710,090600,350788650,27400,27400,27550,27300,2988
|
|
20230710,090500,269026550,27400,27600,27650,27400,1410
|
|
20230710,090400,230224950,27650,27700,27800,27650,3393
|
|
20230710,090300,136122350,27750,27800,27850,27750,1684
|
|
20230710,090200,89350000,27750,27900,27900,27750,1301
|
|
20230710,090100,53186250,27950,28100,28150,27950,1328
|
|
20230710,090000,15984550,28100,28300,28300,28100,566
|