652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194900,1356320200,27000,27000,27000,27000,1437
|
|
20230712,194800,1356320200,27000,27000,27000,27000,0
|
|
20230712,194700,1356320200,27000,27000,27000,27000,0
|
|
20230712,194600,1356320200,27000,27000,27000,27000,0
|
|
20230712,194500,1356320200,27000,27000,27000,27000,0
|
|
20230712,194400,1356320200,27000,27000,27000,27000,0
|
|
20230712,194300,1356320200,27000,27000,27000,27000,0
|
|
20230712,194200,1356320200,27000,27000,27000,27000,0
|
|
20230712,194100,1356320200,27000,27000,27000,27000,0
|
|
20230712,194000,1356320200,27000,27000,27000,27000,0
|
|
20230712,193900,1356320200,27000,27000,27000,27000,0
|
|
20230712,193800,1356320200,27000,27000,27000,27000,0
|
|
20230712,193700,1356320200,27000,27000,27000,27000,0
|
|
20230712,193600,1356320200,27000,27000,27000,27000,0
|
|
20230712,193500,1356320200,27000,27000,27000,27000,0
|
|
20230712,193400,1356320200,27000,27000,27000,27000,0
|
|
20230712,193300,1356320200,27000,27000,27000,27000,0
|
|
20230712,193200,1356320200,27000,27000,27000,27000,0
|
|
20230712,193100,1356320200,27000,27000,27000,27000,0
|
|
20230712,193000,1356320200,27000,27000,27000,27000,0
|
|
20230712,192900,1356320200,27000,27000,27000,27000,0
|
|
20230712,192800,1356320200,27000,27000,27000,27000,0
|
|
20230712,192700,1356320200,27000,27000,27000,27000,0
|
|
20230712,192600,1356320200,27000,27000,27000,27000,0
|
|
20230712,192500,1356320200,27000,27000,27000,27000,0
|
|
20230712,192400,1356320200,27000,27000,27000,27000,0
|
|
20230712,192300,1356320200,27000,27000,27000,27000,0
|
|
20230712,192200,1356320200,27000,27000,27000,27000,0
|
|
20230712,192100,1356320200,27000,27000,27000,27000,0
|
|
20230712,192000,1356320200,27000,27000,27000,27000,0
|
|
20230712,191900,1356320200,27000,27000,27000,27000,1437
|
|
20230712,191800,1356320200,27000,27000,27000,27000,0
|
|
20230712,191700,1356320200,27000,27000,27000,27000,0
|
|
20230712,191600,1356320200,27000,27000,27000,27000,0
|
|
20230712,191500,1356320200,27000,27000,27000,27000,0
|
|
20230712,191400,1356320200,27000,27000,27000,27000,0
|
|
20230712,191300,1356320200,27000,27000,27000,27000,0
|
|
20230712,191200,1356320200,27000,27000,27000,27000,0
|
|
20230712,191100,1356320200,27000,27000,27000,27000,0
|
|
20230712,191000,1356320200,27000,27000,27000,27000,0
|
|
20230712,190900,1356320200,27000,27000,27000,27000,0
|
|
20230712,190800,1356320200,27000,27000,27000,27000,0
|
|
20230712,190700,1356320200,27000,27000,27000,27000,0
|
|
20230712,190600,1356320200,27000,27000,27000,27000,0
|
|
20230712,190500,1356320200,27000,27000,27000,27000,0
|
|
20230712,190400,1356320200,27000,27000,27000,27000,0
|
|
20230712,190300,1356320200,27000,27000,27000,27000,0
|
|
20230712,190200,1356320200,27000,27000,27000,27000,0
|
|
20230712,190100,1356320200,27000,27000,27000,27000,0
|
|
20230712,190000,1356320200,27000,27000,27000,27000,0
|
|
20230712,185900,1356320200,27000,27000,27000,27000,0
|
|
20230712,185800,1356320200,27000,27000,27000,27000,0
|
|
20230712,185700,1356320200,27000,27000,27000,27000,0
|
|
20230712,185600,1356320200,27000,27000,27000,27000,0
|
|
20230712,185500,1356320200,27000,27000,27000,27000,0
|
|
20230712,185400,1356320200,27000,27000,27000,27000,0
|
|
20230712,185300,1356320200,27000,27000,27000,27000,0
|
|
20230712,185200,1356320200,27000,27000,27000,27000,0
|
|
20230712,185100,1356320200,27000,27000,27000,27000,0
|
|
20230712,185000,1356320200,27000,27000,27000,27000,0
|
|
20230712,184900,1356320200,27000,27000,27000,27000,1437
|
|
20230712,184800,1356320200,27000,27000,27000,27000,0
|
|
20230712,184700,1356320200,27000,27000,27000,27000,0
|
|
20230712,184600,1356320200,27000,27000,27000,27000,0
|
|
20230712,184500,1356320200,27000,27000,27000,27000,0
|
|
20230712,184400,1356320200,27000,27000,27000,27000,0
|
|
20230712,184300,1356320200,27000,27000,27000,27000,0
|
|
20230712,184200,1356320200,27000,27000,27000,27000,0
|
|
20230712,184100,1356320200,27000,27000,27000,27000,0
|
|
20230712,184000,1356320200,27000,27000,27000,27000,0
|
|
20230712,183900,1356320200,27000,27000,27000,27000,0
|
|
20230712,183800,1356320200,27000,27000,27000,27000,0
|
|
20230712,183700,1356320200,27000,27000,27000,27000,0
|
|
20230712,183600,1356320200,27000,27000,27000,27000,0
|
|
20230712,183500,1356320200,27000,27000,27000,27000,0
|
|
20230712,183400,1356320200,27000,27000,27000,27000,0
|
|
20230712,183300,1356320200,27000,27000,27000,27000,0
|
|
20230712,183200,1356320200,27000,27000,27000,27000,0
|
|
20230712,183100,1356320200,27000,27000,27000,27000,0
|
|
20230712,183000,1356320200,27000,27000,27000,27000,0
|
|
20230712,182900,1356320200,27000,27000,27000,27000,0
|
|
20230712,182800,1356320200,27000,27000,27000,27000,0
|
|
20230712,182700,1356320200,27000,27000,27000,27000,0
|
|
20230712,182600,1356320200,27000,27000,27000,27000,0
|
|
20230712,182500,1356320200,27000,27000,27000,27000,0
|
|
20230712,182400,1356320200,27000,27000,27000,27000,0
|
|
20230712,182300,1356320200,27000,27000,27000,27000,0
|
|
20230712,182200,1356320200,27000,27000,27000,27000,0
|
|
20230712,182100,1356320200,27000,27000,27000,27000,0
|
|
20230712,182000,1356320200,27000,27000,27000,27000,0
|
|
20230712,181900,1356320200,27000,27000,27000,27000,1437
|
|
20230712,181800,1356320200,27000,27000,27000,27000,0
|
|
20230712,181700,1356320200,27000,27000,27000,27000,0
|
|
20230712,181600,1356320200,27000,27000,27000,27000,0
|
|
20230712,181500,1356320200,27000,27000,27000,27000,0
|
|
20230712,181400,1356320200,27000,27000,27000,27000,0
|
|
20230712,181300,1356320200,27000,27000,27000,27000,0
|
|
20230712,181200,1356320200,27000,27000,27000,27000,0
|
|
20230712,181100,1356320200,27000,27000,27000,27000,0
|
|
20230712,181000,1356320200,27000,27000,27000,27000,0
|
|
20230712,180900,1356320200,27000,27000,27000,27000,0
|
|
20230712,180800,1356320200,27000,27000,27000,27000,0
|
|
20230712,180700,1356320200,27000,27000,27000,27000,0
|
|
20230712,180600,1356320200,27000,27000,27000,27000,0
|
|
20230712,180500,1356320200,27000,27000,27000,27000,0
|
|
20230712,180400,1356320200,27000,27000,27000,27000,0
|
|
20230712,180300,1356320200,27000,27000,27000,27000,0
|
|
20230712,180200,1356320200,27000,27000,27000,27000,0
|
|
20230712,180100,1356320200,27000,27000,27000,27000,0
|
|
20230712,180000,1356320200,27000,27000,27000,27000,0
|
|
20230712,175900,1356320200,27000,27000,27000,27000,0
|
|
20230712,175800,1356320200,27000,27000,27000,27000,0
|
|
20230712,175700,1356320200,27000,27000,27000,27000,0
|
|
20230712,175600,1356320200,27000,27000,27000,27000,0
|
|
20230712,175500,1356320200,27000,27000,27000,27000,0
|
|
20230712,175400,1356320200,27000,27000,27000,27000,0
|
|
20230712,175300,1356320200,27000,27000,27000,27000,0
|
|
20230712,175200,1356320200,27000,27000,27000,27000,0
|
|
20230712,175100,1356320200,27000,27000,27000,27000,0
|
|
20230712,175000,1356320200,27000,27000,27000,27000,0
|
|
20230712,174900,1356320200,27000,27000,27000,27000,1437
|
|
20230712,174800,1356320200,27000,27000,27000,27000,0
|
|
20230712,174700,1356320200,27000,27000,27000,27000,0
|
|
20230712,174600,1356320200,27000,27000,27000,27000,0
|
|
20230712,174500,1356320200,27000,27000,27000,27000,0
|
|
20230712,174400,1356320200,27000,27000,27000,27000,0
|
|
20230712,174300,1356320200,27000,27000,27000,27000,0
|
|
20230712,174200,1356320200,27000,27000,27000,27000,0
|
|
20230712,174100,1356320200,27000,27000,27000,27000,0
|
|
20230712,174000,1356320200,27000,27000,27000,27000,0
|
|
20230712,173900,1356320200,27000,27000,27000,27000,0
|
|
20230712,173800,1356320200,27000,27000,27000,27000,0
|
|
20230712,173700,1356320200,27000,27000,27000,27000,0
|
|
20230712,173600,1356320200,27000,27000,27000,27000,0
|
|
20230712,173500,1356320200,27000,27000,27000,27000,0
|
|
20230712,173400,1356320200,27000,27000,27000,27000,0
|
|
20230712,173300,1356320200,27000,27000,27000,27000,0
|
|
20230712,173200,1356320200,27000,27000,27000,27000,0
|
|
20230712,173100,1356320200,27000,27000,27000,27000,0
|
|
20230712,173000,1356320200,27000,27000,27000,27000,0
|
|
20230712,172900,1356320200,27000,27000,27000,27000,0
|
|
20230712,172800,1356320200,27000,27000,27000,27000,0
|
|
20230712,172700,1356320200,27000,27000,27000,27000,0
|
|
20230712,172600,1356320200,27000,27000,27000,27000,0
|
|
20230712,172500,1356320200,27000,27000,27000,27000,0
|
|
20230712,172400,1356320200,27000,27000,27000,27000,0
|
|
20230712,172300,1356320200,27000,27000,27000,27000,0
|
|
20230712,172200,1356320200,27000,27000,27000,27000,0
|
|
20230712,172100,1356320200,27000,27000,27000,27000,0
|
|
20230712,172000,1356320200,27000,27000,27000,27000,0
|
|
20230712,171900,1356320200,27000,27000,27000,27000,1437
|
|
20230712,171800,1356320200,27000,27000,27000,27000,0
|
|
20230712,171700,1356320200,27000,27000,27000,27000,0
|
|
20230712,171600,1356320200,27000,27000,27000,27000,0
|
|
20230712,171500,1356320200,27000,27000,27000,27000,0
|
|
20230712,171400,1356320200,27000,27000,27000,27000,0
|
|
20230712,171300,1356320200,27000,27000,27000,27000,0
|
|
20230712,171200,1356320200,27000,27000,27000,27000,0
|
|
20230712,171100,1356320200,27000,27000,27000,27000,0
|
|
20230712,171000,1356320200,27000,27000,27000,27000,0
|
|
20230712,170900,1356320200,27000,27000,27000,27000,0
|
|
20230712,170800,1356320200,27000,27000,27000,27000,0
|
|
20230712,170700,1356320200,27000,27000,27000,27000,0
|
|
20230712,170600,1356320200,27000,27000,27000,27000,0
|
|
20230712,170500,1356320200,27000,27000,27000,27000,0
|
|
20230712,170400,1356320200,27000,27000,27000,27000,0
|
|
20230712,170300,1356320200,27000,27000,27000,27000,0
|
|
20230712,170200,1356320200,27000,27000,27000,27000,0
|
|
20230712,170100,1356320200,27000,27000,27000,27000,0
|
|
20230712,170000,1356320200,27000,27000,27000,27000,0
|
|
20230712,165900,1356320200,27000,27000,27000,27000,0
|
|
20230712,165800,1356320200,27000,27000,27000,27000,0
|
|
20230712,165700,1356320200,27000,27000,27000,27000,0
|
|
20230712,165600,1356320200,27000,27000,27000,27000,0
|
|
20230712,165500,1356320200,27000,27000,27000,27000,0
|
|
20230712,165400,1356320200,27000,27000,27000,27000,0
|
|
20230712,165300,1356320200,27000,27000,27000,27000,0
|
|
20230712,165200,1356320200,27000,27000,27000,27000,0
|
|
20230712,165100,1356320200,27000,27000,27000,27000,0
|
|
20230712,165000,1356320200,27000,27000,27000,27000,0
|
|
20230712,164900,1356320200,27000,27000,27000,27000,1437
|
|
20230712,164800,1356320200,27000,27000,27000,27000,0
|
|
20230712,164700,1356320200,27000,27000,27000,27000,0
|
|
20230712,164600,1356320200,27000,27000,27000,27000,0
|
|
20230712,164500,1356320200,27000,27000,27000,27000,0
|
|
20230712,164400,1356320200,27000,27000,27000,27000,0
|
|
20230712,164300,1356320200,27000,27000,27000,27000,0
|
|
20230712,164200,1356320200,27000,27000,27000,27000,0
|
|
20230712,164100,1356320200,27000,27000,27000,27000,0
|
|
20230712,164000,1356320200,27000,27000,27000,27000,0
|
|
20230712,163900,1356320200,27000,27000,27000,27000,0
|
|
20230712,163800,1356320200,27000,27000,27000,27000,0
|
|
20230712,163700,1356320200,27000,27000,27000,27000,0
|
|
20230712,163600,1356320200,27000,27000,27000,27000,0
|
|
20230712,163500,1356320200,27000,27000,27000,27000,0
|
|
20230712,163400,1356320200,27000,27000,27000,27000,0
|
|
20230712,163300,1356320200,27000,27000,27000,27000,0
|
|
20230712,163200,1356320200,27000,27000,27000,27000,0
|
|
20230712,163100,1356320200,27000,27000,27000,27000,0
|
|
20230712,163000,1356320200,27000,27000,27000,27000,0
|
|
20230712,162900,1356320200,27000,27000,27000,27000,0
|
|
20230712,162800,1356320200,27000,27000,27000,27000,0
|
|
20230712,162700,1356320200,27000,27000,27000,27000,0
|
|
20230712,162600,1356320200,27000,27000,27000,27000,0
|
|
20230712,162500,1356320200,27000,27000,27000,27000,0
|
|
20230712,162400,1356320200,27000,27000,27000,27000,0
|
|
20230712,162300,1356320200,27000,27000,27000,27000,0
|
|
20230712,162200,1356320200,27000,27000,27000,27000,0
|
|
20230712,162100,1356320200,27000,27000,27000,27000,0
|
|
20230712,162000,1356320200,27000,27000,27000,27000,0
|
|
20230712,161900,1356320200,27000,27000,27000,27000,1437
|
|
20230712,161800,1356320200,27000,27000,27000,27000,0
|
|
20230712,161700,1356320200,27000,27000,27000,27000,0
|
|
20230712,161600,1356320200,27000,27000,27000,27000,0
|
|
20230712,161500,1356320200,27000,27000,27000,27000,0
|
|
20230712,161400,1356320200,27000,27000,27000,27000,0
|
|
20230712,161300,1356320200,27000,27000,27000,27000,0
|
|
20230712,161200,1356320200,27000,27000,27000,27000,0
|
|
20230712,161100,1356320200,27000,27000,27000,27000,0
|
|
20230712,161000,1356320200,27000,27000,27000,27000,0
|
|
20230712,160900,1356320200,27000,27000,27000,27000,0
|
|
20230712,160800,1356320200,27000,27000,27000,27000,0
|
|
20230712,160700,1356320200,27000,27000,27000,27000,0
|
|
20230712,160600,1356320200,27000,27000,27000,27000,0
|
|
20230712,160500,1356320200,27000,27000,27000,27000,0
|
|
20230712,160400,1356320200,27000,27000,27000,27000,0
|
|
20230712,160300,1356320200,27000,27000,27000,27000,0
|
|
20230712,160200,1356320200,27000,27000,27000,27000,0
|
|
20230712,160100,1356320200,27000,27000,27000,27000,0
|
|
20230712,160000,1356320200,27000,27000,27000,27000,0
|
|
20230712,155900,1356320200,27000,27000,27000,27000,0
|
|
20230712,155800,1356320200,27000,27000,27000,27000,0
|
|
20230712,155700,1356320200,27000,27000,27000,27000,0
|
|
20230712,155600,1356320200,27000,27000,27000,27000,0
|
|
20230712,155500,1356320200,27000,27000,27000,27000,0
|
|
20230712,155400,1356320200,27000,27000,27000,27000,0
|
|
20230712,155300,1356320200,27000,27000,27000,27000,0
|
|
20230712,155200,1356320200,27000,27000,27000,27000,0
|
|
20230712,155100,1356320200,27000,27000,27000,27000,0
|
|
20230712,155000,1356320200,27000,27000,27000,27000,0
|
|
20230712,154900,1356320200,27000,27000,27000,27000,1437
|
|
20230712,154800,1356320200,27000,27000,27000,27000,0
|
|
20230712,154700,1356320200,27000,27000,27000,27000,0
|
|
20230712,154600,1356320200,27000,27000,27000,27000,0
|
|
20230712,154500,1356320200,27000,27000,27000,27000,0
|
|
20230712,154400,1356320200,27000,27000,27000,27000,0
|
|
20230712,154300,1356320200,27000,27000,27000,27000,0
|
|
20230712,154200,1356320200,27000,27000,27000,27000,0
|
|
20230712,154100,1356320200,27000,27000,27000,27000,0
|
|
20230712,154000,1356320200,27000,27000,27000,27000,0
|
|
20230712,153900,1356320200,27000,27000,27000,27000,0
|
|
20230712,153800,1356320200,27000,27000,27000,27000,0
|
|
20230712,153700,1356320200,27000,27000,27000,27000,0
|
|
20230712,153600,1356320200,27000,27000,27000,27000,0
|
|
20230712,153500,1356320200,27000,27000,27000,27000,0
|
|
20230712,153400,1356320200,27000,27000,27000,27000,0
|
|
20230712,153300,1356320200,27000,27000,27000,27000,0
|
|
20230712,153200,1356320200,27000,27000,27000,27000,0
|
|
20230712,153100,1356320200,27000,27000,27000,27000,0
|
|
20230712,153000,1356320200,27000,27000,27000,27000,1437
|
|
20230712,152900,1317521200,26950,26950,26950,26950,0
|
|
20230712,152800,1317521200,26950,26950,26950,26950,0
|
|
20230712,152700,1317521200,26950,26950,26950,26950,0
|
|
20230712,152600,1317521200,26950,26950,26950,26950,0
|
|
20230712,152500,1317521200,26950,26950,26950,26950,0
|
|
20230712,152400,1317521200,26950,26950,26950,26950,0
|
|
20230712,152300,1317521200,26950,26950,26950,26950,0
|
|
20230712,152200,1317521200,26950,26950,26950,26950,0
|
|
20230712,152100,1317521200,26950,26950,26950,26950,0
|
|
20230712,152000,1317521200,26950,26950,26950,26950,0
|
|
20230712,151900,1317521200,26950,26950,26950,26900,160
|
|
20230712,151800,1313216200,26950,26950,26950,26950,11
|
|
20230712,151700,1312919750,26900,26900,26950,26900,134
|
|
20230712,151600,1309312000,26900,26900,26900,26900,13
|
|
20230712,151500,1308962300,26850,26850,26900,26850,213
|
|
20230712,151400,1303243150,26900,26900,26900,26900,51
|
|
20230712,151300,1301871250,26900,26900,26900,26900,77
|
|
20230712,151200,1299799950,26900,26900,26900,26900,3
|
|
20230712,151100,1299719250,26850,26900,26900,26850,405
|
|
20230712,151000,1288839750,26900,26900,26900,26900,195
|
|
20230712,150900,1283594250,26900,26900,26900,26900,98
|
|
20230712,150800,1280958050,26900,26900,26900,26900,262
|
|
20230712,150700,1273910250,26900,26900,26900,26900,1
|
|
20230712,150600,1273883350,26900,26850,26900,26850,35
|
|
20230712,150500,1272943200,26850,26900,26900,26850,157
|
|
20230712,150400,1268727650,26900,26900,26900,26850,107
|
|
20230712,150300,1265849600,26900,26900,26900,26900,50
|
|
20230712,150200,1264504600,26900,26900,26900,26900,0
|
|
20230712,150100,1264504600,26900,26900,26900,26900,5
|
|
20230712,150000,1264370100,26900,26900,26900,26900,168
|
|
20230712,145900,1259850900,26900,26900,26900,26900,100
|
|
20230712,145800,1257160900,26900,26950,26950,26900,18
|
|
20230712,145700,1256676650,26950,26950,26950,26950,50
|
|
20230712,145600,1255329150,26950,26950,26950,26950,1
|
|
20230712,145500,1255302200,26900,26850,26900,26850,385
|
|
20230712,145400,1244945750,26850,26900,26900,26850,91
|
|
20230712,145300,1242498050,26900,26900,26900,26900,4
|
|
20230712,145200,1242390450,26900,26900,26900,26900,43
|
|
20230712,145100,1241233750,26850,26900,26900,26850,73
|
|
20230712,145000,1239270300,26900,26800,26900,26800,665
|
|
20230712,144900,1221406200,26850,26850,26850,26850,10
|
|
20230712,144800,1221137700,26850,26850,26850,26850,0
|
|
20230712,144700,1221137700,26850,26850,26850,26850,2
|
|
20230712,144600,1221084000,26800,26800,26800,26800,394
|
|
20230712,144500,1210524800,26800,26800,26850,26800,62
|
|
20230712,144400,1208863100,26850,26850,26850,26850,4
|
|
20230712,144300,1208755700,26850,26850,26850,26850,189
|
|
20230712,144200,1203681050,26850,26850,26850,26850,2
|
|
20230712,144100,1203627350,26850,26850,26850,26850,42
|
|
20230712,144000,1202499650,26900,26900,26900,26900,2
|
|
20230712,143900,1202445850,26850,26850,26850,26850,5
|
|
20230712,143800,1202311600,26850,26850,26850,26850,187
|
|
20230712,143700,1197290650,26800,26800,26800,26800,180
|
|
20230712,143600,1192466650,26850,26850,26850,26850,150
|
|
20230712,143500,1188439150,26850,26850,26850,26850,26
|
|
20230712,143400,1187741050,26850,26800,26900,26800,1114
|
|
20230712,143300,1157829900,26800,26750,26800,26750,7
|
|
20230712,143200,1157642400,26750,26800,26800,26700,3933
|
|
20230712,143100,1052406650,26850,26800,26850,26800,357
|
|
20230712,143000,1042838700,26850,26850,26850,26850,17
|
|
20230712,142900,1042382250,26850,26850,26850,26850,11
|
|
20230712,142800,1042086900,26850,26850,26850,26850,2
|
|
20230712,142700,1042033200,26850,26850,26850,26850,351
|
|
20230712,142600,1032608850,26800,26800,26800,26800,500
|
|
20230712,142500,1019208850,26850,26850,26850,26850,121
|
|
20230712,142400,1015960000,26850,26850,26850,26800,36
|
|
20230712,142300,1014993800,26850,26850,26850,26850,20
|
|
20230712,142200,1014456800,26850,26850,26850,26800,34
|
|
20230712,142100,1013543950,26850,26850,26850,26850,7
|
|
20230712,142000,1013356000,26850,26850,26850,26850,16
|
|
20230712,141900,1012926400,26850,26850,26850,26800,16
|
|
20230712,141800,1012496850,26850,26850,26850,26850,27
|
|
20230712,141700,1011771900,26850,26850,26850,26850,17
|
|
20230712,141600,1011315450,26850,26850,26850,26800,1825
|
|
20230712,141500,962315200,26850,26900,26900,26850,65
|
|
20230712,141400,960569850,26900,26900,26900,26900,2
|
|
20230712,141300,960516050,26900,26900,26900,26900,5
|
|
20230712,141200,960381550,26900,26900,26900,26900,0
|
|
20230712,141100,960381550,26900,26900,26900,26900,2
|
|
20230712,141000,960327750,26900,26900,26900,26900,1
|
|
20230712,140900,960300850,26900,26850,26900,26850,238
|
|
20230712,140800,953909400,26850,26850,26850,26850,79
|
|
20230712,140700,951788250,26900,26900,26900,26900,0
|
|
20230712,140600,951788250,26900,26900,26900,26900,7
|
|
20230712,140500,951599950,26850,26900,26900,26850,887
|
|
20230712,140400,927756800,26900,26900,26900,26900,0
|
|
20230712,140300,927756800,26900,26950,26950,26900,117
|
|
20230712,140200,924609000,26900,26950,26950,26900,191
|
|
20230712,140100,919470650,26950,26950,26950,26950,3
|
|
20230712,140000,919389800,26950,26950,26950,26950,11
|
|
20230712,135900,919093350,26950,26950,26950,26950,47
|
|
20230712,135800,917826700,26950,26900,26950,26900,40
|
|
20230712,135700,916750050,26900,26950,26950,26900,12
|
|
20230712,135600,916427150,26950,26900,26950,26900,6
|
|
20230712,135500,916265700,26900,26900,26900,26900,0
|
|
20230712,135400,916265700,26900,26900,26900,26900,0
|
|
20230712,135300,916265700,26900,26900,26900,26900,1
|
|
20230712,135200,916238800,26900,26900,26900,26900,277
|
|
20230712,135100,908787500,26900,26900,26900,26900,176
|
|
20230712,135000,904053100,26900,26950,26950,26900,53
|
|
20230712,134900,902624900,26950,26950,26950,26950,1
|
|
20230712,134800,902597950,26950,26900,26950,26900,27
|
|
20230712,134700,901871600,27000,26900,27000,26900,294
|
|
20230712,134600,893950100,26900,26900,26900,26900,1
|
|
20230712,134500,893923200,26850,26850,26850,26850,426
|
|
20230712,134400,882485100,26850,26850,26850,26850,0
|
|
20230712,134300,882485100,26850,26850,26850,26850,0
|
|
20230712,134200,882485100,26850,26850,26850,26850,0
|
|
20230712,134100,882485100,26850,26850,26850,26850,1
|
|
20230712,134000,882458250,26850,26900,26950,26850,286
|
|
20230712,133900,874764950,26900,26900,26900,26900,35
|
|
20230712,133800,873823450,26850,26850,26850,26850,0
|
|
20230712,133700,873823450,26850,26900,26900,26850,25
|
|
20230712,133600,873151550,26900,26900,26900,26850,146
|
|
20230712,133500,869229050,26900,26850,26900,26850,66
|
|
20230712,133400,867456450,26900,26900,26900,26900,1
|
|
20230712,133300,867429550,26900,26900,26900,26900,17
|
|
20230712,133200,866972250,26900,26900,26900,26900,10
|
|
20230712,133100,866703250,26900,26900,26900,26900,21
|
|
20230712,133000,866138350,26900,26900,26900,26900,0
|
|
20230712,132900,866138350,26900,26900,26900,26900,1
|
|
20230712,132800,866111450,26900,26900,26900,26900,0
|
|
20230712,132700,866111450,26900,26950,26950,26900,22
|
|
20230712,132600,865519500,26900,26850,26900,26850,383
|
|
20230712,132500,855235700,26850,26850,26850,26800,70
|
|
20230712,132400,853358700,26850,26850,26850,26850,14
|
|
20230712,132300,852982800,26850,26850,26850,26850,232
|
|
20230712,132200,846753600,26850,26850,26850,26850,1
|
|
20230712,132100,846726750,26850,26850,26850,26850,6
|
|
20230712,132000,846565650,26850,26850,26850,26850,6
|
|
20230712,131900,846404550,26800,26800,26850,26800,146
|
|
20230712,131800,842491400,26850,26850,26850,26850,1
|
|
20230712,131700,842464550,26850,26850,26850,26850,1
|
|
20230712,131600,842437700,26850,26850,26850,26850,5
|
|
20230712,131500,842303450,26850,26750,26850,26750,21
|
|
20230712,131400,841740900,26800,26800,26800,26800,1
|
|
20230712,131300,841714100,26800,26800,26800,26800,28
|
|
20230712,131200,840963700,26800,26800,26800,26800,329
|
|
20230712,131100,832146500,26800,26850,26850,26800,12
|
|
20230712,131000,831824850,26850,26850,26850,26800,3582
|
|
20230712,130900,735761300,26900,27000,27000,26850,3376
|
|
20230712,130800,644879300,27000,27000,27000,27000,5
|
|
20230712,130700,644744300,27000,27000,27000,27000,21
|
|
20230712,130600,644177300,26950,26950,26950,26950,0
|
|
20230712,130500,644177300,26950,26950,26950,26950,10
|
|
20230712,130400,643907800,27000,27000,27000,27000,2
|
|
20230712,130300,643853800,27000,27000,27000,27000,0
|
|
20230712,130200,643853800,27000,27000,27000,27000,0
|
|
20230712,130100,643853800,27000,27000,27000,27000,10
|
|
20230712,130000,643583800,27000,27000,27000,26950,20
|
|
20230712,125900,643044450,27000,27000,27000,27000,0
|
|
20230712,125800,643044450,27000,27000,27000,27000,153
|
|
20230712,125700,638913450,27000,27000,27000,27000,0
|
|
20230712,125600,638913450,27000,27000,27000,27000,30
|
|
20230712,125500,638103450,27000,27000,27000,27000,0
|
|
20230712,125400,638103450,27000,27000,27000,27000,2
|
|
20230712,125300,638049450,26950,27000,27000,26950,54
|
|
20230712,125200,636591650,27000,27000,27000,27000,0
|
|
20230712,125100,636591650,27000,27000,27000,27000,47
|
|
20230712,125000,635322650,27000,27000,27000,27000,51
|
|
20230712,124900,633945650,27000,27000,27000,27000,3
|
|
20230712,124800,633864650,27000,27000,27000,27000,150
|
|
20230712,124700,629814650,27000,27000,27000,27000,31
|
|
20230712,124600,628977650,26950,26950,26950,26950,0
|
|
20230712,124500,628977650,26950,26950,26950,26950,6
|
|
20230712,124400,628815950,26950,26950,26950,26950,100
|
|
20230712,124300,626120950,27000,27000,27000,27000,12
|
|
20230712,124200,625796950,27000,27000,27000,27000,30
|
|
20230712,124100,624986950,26950,26950,26950,26950,0
|
|
20230712,124000,624986950,26950,26950,26950,26950,15
|
|
20230712,123900,624582700,26950,27000,27000,26950,88
|
|
20230712,123800,622206850,27000,27000,27000,27000,0
|
|
20230712,123700,622206850,27000,27000,27000,27000,68
|
|
20230712,123600,620370850,27000,27000,27000,27000,2
|
|
20230712,123500,620316850,27000,27000,27000,27000,0
|
|
20230712,123400,620316850,27000,27000,27000,27000,316
|
|
20230712,123300,611784850,27000,26950,27000,26950,36
|
|
20230712,123200,610812950,26950,26950,26950,26950,3
|
|
20230712,123100,610732100,26950,26950,26950,26950,18
|
|
20230712,123000,610247000,26950,26950,26950,26950,176
|
|
20230712,122900,605503800,26950,26950,26950,26950,101
|
|
20230712,122800,602781850,26950,26950,26950,26950,5
|
|
20230712,122700,602647100,26900,26900,26900,26900,77
|
|
20230712,122600,600575800,26950,26950,26950,26950,659
|
|
20230712,122500,582815750,26950,26950,26950,26950,20
|
|
20230712,122400,582276750,26950,26950,26950,26950,18
|
|
20230712,122300,581791650,26950,26950,26950,26950,10
|
|
20230712,122200,581522150,26900,26950,26950,26900,341
|
|
20230712,122100,572342200,26950,26950,26950,26950,3
|
|
20230712,122000,572261350,26950,26950,26950,26950,1
|
|
20230712,121900,572234400,26950,26900,26950,26900,85
|
|
20230712,121800,569946650,26950,26950,26950,26950,42
|
|
20230712,121700,568814750,26950,26950,26950,26950,0
|
|
20230712,121600,568814750,26950,26950,26950,26900,169
|
|
20230712,121500,564262950,26950,26950,26950,26950,0
|
|
20230712,121400,564262950,26950,26950,26950,26950,0
|
|
20230712,121300,564262950,26950,26950,26950,26950,31
|
|
20230712,121200,563427500,26950,26950,26950,26950,6
|
|
20230712,121100,563265800,26950,26950,26950,26950,0
|
|
20230712,121000,563265800,26950,26950,26950,26950,88
|
|
20230712,120900,560894200,26950,26950,26950,26950,0
|
|
20230712,120800,560894200,26950,26950,26950,26950,12
|
|
20230712,120700,560570800,26950,26950,26950,26950,20
|
|
20230712,120600,560031800,26950,26950,26950,26950,40
|
|
20230712,120500,558953800,26950,26950,26950,26950,321
|
|
20230712,120400,550302850,26950,26950,26950,26950,0
|
|
20230712,120300,550302850,26950,26950,26950,26950,5
|
|
20230712,120200,550168100,27000,27000,27000,27000,1
|
|
20230712,120100,550141100,27000,27000,27000,27000,1
|
|
20230712,120000,550114100,27000,27000,27000,27000,1
|
|
20230712,115900,550087100,27000,27000,27000,27000,1
|
|
20230712,115800,550060100,26950,26950,26950,26950,0
|
|
20230712,115700,550060100,26950,26950,26950,26950,0
|
|
20230712,115600,550060100,26950,26950,26950,26950,0
|
|
20230712,115500,550060100,26950,26950,26950,26950,42
|
|
20230712,115400,548928200,26950,26950,26950,26950,5
|
|
20230712,115300,548793450,26950,26950,26950,26950,20
|
|
20230712,115200,548254450,26950,26950,26950,26950,0
|
|
20230712,115100,548254450,26950,26950,26950,26950,31
|
|
20230712,115000,547419000,26950,26950,26950,26950,10
|
|
20230712,114900,547149500,26950,26950,26950,26950,0
|
|
20230712,114800,547149500,26950,26950,26950,26950,0
|
|
20230712,114700,547149500,26950,26950,26950,26950,10
|
|
20230712,114600,546880000,26950,26950,26950,26950,0
|
|
20230712,114500,546880000,26950,26950,26950,26950,8
|
|
20230712,114400,546664400,26950,26950,26950,26950,23
|
|
20230712,114300,546044550,26950,27000,27000,26950,11
|
|
20230712,114200,545747650,27000,26950,27000,26950,46
|
|
20230712,114100,544507400,26950,26950,26950,26950,628
|
|
20230712,114000,527582800,26950,26950,26950,26950,0
|
|
20230712,113900,527582800,26950,26950,26950,26950,0
|
|
20230712,113800,527582800,26950,26950,26950,26950,0
|
|
20230712,113700,527582800,26950,26950,26950,26950,15
|
|
20230712,113600,527178550,26950,26950,26950,26950,112
|
|
20230712,113500,524160150,26950,26950,26950,26950,247
|
|
20230712,113400,517503500,26950,26950,26950,26950,0
|
|
20230712,113300,517503500,26950,27000,27000,26950,72
|
|
20230712,113200,515563000,27000,27000,27000,27000,11
|
|
20230712,113100,515266000,27000,27000,27000,27000,22
|
|
20230712,113000,514672000,27000,27000,27000,27000,2
|
|
20230712,112900,514618000,27000,27000,27000,27000,10
|
|
20230712,112800,514348000,27000,26950,27000,26950,2
|
|
20230712,112700,514294050,26950,27000,27000,26950,52
|
|
20230712,112600,512890150,27000,27000,27000,27000,0
|
|
20230712,112500,512890150,27000,27000,27000,27000,1
|
|
20230712,112400,512863150,27000,26950,27000,26950,25
|
|
20230712,112300,512188650,27000,27000,27000,27000,0
|
|
20230712,112200,512188650,27000,27000,27000,27000,48
|
|
20230712,112100,510892650,26950,26950,26950,26950,0
|
|
20230712,112000,510892650,26950,26950,26950,26950,3
|
|
20230712,111900,510811800,26950,26950,26950,26950,10
|
|
20230712,111800,510542300,26900,26950,26950,26900,102
|
|
20230712,111700,507798400,26950,26950,26950,26950,0
|
|
20230712,111600,507798400,26950,26950,26950,26950,9
|
|
20230712,111500,507555850,26950,26900,26950,26900,30
|
|
20230712,111400,506747800,26950,26950,26950,26950,10
|
|
20230712,111300,506478300,26900,26900,26900,26900,144
|
|
20230712,111200,502604700,26900,26900,26900,26900,50
|
|
20230712,111100,501259700,26900,26900,26950,26900,480
|
|
20230712,111000,488344000,26900,26950,26950,26900,382
|
|
20230712,110900,478062550,26900,26950,26950,26900,35
|
|
20230712,110800,477119550,26950,26900,26950,26900,39
|
|
20230712,110700,476069750,26850,26900,26900,26850,189
|
|
20230712,110600,470986750,26850,26900,26900,26850,328
|
|
20230712,110500,462173250,26900,26900,26900,26900,12
|
|
20230712,110400,461850450,26950,26950,26950,26950,55
|
|
20230712,110300,460368200,26900,26950,26950,26900,53
|
|
20230712,110200,458940350,26900,26900,26900,26900,0
|
|
20230712,110100,458940350,26900,26900,26900,26900,0
|
|
20230712,110000,458940350,26900,26900,26900,26900,79
|
|
20230712,105900,456815250,26900,27000,27000,26900,383
|
|
20230712,105800,446490100,26950,26950,26950,26950,0
|
|
20230712,105700,446490100,26950,26950,26950,26950,32
|
|
20230712,105600,445627700,27000,26950,27000,26950,6
|
|
20230712,105500,445465950,26900,26900,26900,26900,0
|
|
20230712,105400,445465950,26900,26900,26900,26900,12
|
|
20230712,105300,445143150,26900,26900,26900,26900,114
|
|
20230712,105200,442076550,26900,26900,26900,26900,204
|
|
20230712,105100,436588950,26900,26900,26900,26900,0
|
|
20230712,105000,436588950,26900,26900,26900,26900,5
|
|
20230712,104900,436454450,26900,26900,26900,26900,38
|
|
20230712,104800,435432250,26900,26900,26900,26900,78
|
|
20230712,104700,433334050,26900,26900,26900,26900,26
|
|
20230712,104600,432634650,26850,26850,26850,26850,0
|
|
20230712,104500,432634650,26850,26850,26850,26850,63
|
|
20230712,104400,430943100,26850,26850,26850,26850,497
|
|
20230712,104300,417598650,26850,26800,26850,26800,38
|
|
20230712,104200,416578400,26850,26850,26850,26850,158
|
|
20230712,104100,412336100,26850,26800,26850,26800,433
|
|
20230712,104000,400729200,26850,26850,26850,26850,3
|
|
20230712,103900,400648650,26800,26800,26800,26800,491
|
|
20230712,103800,387489850,26800,26850,26850,26800,180
|
|
20230712,103700,382665750,26850,26850,26850,26850,1
|
|
20230712,103600,382638900,26850,26850,26850,26850,1
|
|
20230712,103500,382612050,26850,26850,26850,26850,60
|
|
20230712,103400,381001050,26850,26850,26850,26850,116
|
|
20230712,103300,377886450,26850,26850,26850,26850,42
|
|
20230712,103200,376758750,26850,26850,26850,26850,15
|
|
20230712,103100,376356000,26850,26850,26850,26850,106
|
|
20230712,103000,373509900,26850,26850,26850,26850,2
|
|
20230712,102900,373456200,26850,26850,26850,26850,119
|
|
20230712,102800,370261050,26850,26850,26850,26800,568
|
|
20230712,102700,355010800,26900,26900,26900,26900,173
|
|
20230712,102600,350357100,26900,26900,26900,26900,42
|
|
20230712,102500,349227300,26850,26850,26850,26850,20
|
|
20230712,102400,348690300,26850,26900,26900,26850,75
|
|
20230712,102300,346676400,26900,26900,26900,26900,6
|
|
20230712,102200,346515000,26900,26850,26900,26850,505
|
|
20230712,102100,332955650,26900,26950,26950,26900,86
|
|
20230712,102000,330639500,26950,26950,26950,26950,0
|
|
20230712,101900,330639500,26950,26950,26950,26950,0
|
|
20230712,101800,330639500,26950,26950,26950,26950,42
|
|
20230712,101700,329507600,26900,26900,26900,26900,0
|
|
20230712,101600,329507600,26900,26900,26900,26900,0
|
|
20230712,101500,329507600,26900,26900,26900,26900,199
|
|
20230712,101400,324154500,26900,26950,26950,26900,28
|
|
20230712,101300,323401200,26900,26900,26900,26900,0
|
|
20230712,101200,323401200,26900,26900,26900,26900,1
|
|
20230712,101100,323374300,26900,26900,26900,26900,70
|
|
20230712,101000,321491300,26900,26900,26900,26900,13
|
|
20230712,100900,321141600,26900,26950,26950,26900,158
|
|
20230712,100800,316885850,26950,26950,26950,26950,11
|
|
20230712,100700,316589400,26950,26950,26950,26950,6
|
|
20230712,100600,316427700,26900,26900,26900,26900,20
|
|
20230712,100500,315889700,26900,26900,26900,26900,54
|
|
20230712,100400,314437100,26900,26850,26900,26850,213
|
|
20230712,100300,308712900,26900,26900,26900,26900,112
|
|
20230712,100200,305700100,26900,26900,26900,26900,81
|
|
20230712,100100,303521200,26900,26900,26900,26900,257
|
|
20230712,100000,296607900,26900,26900,26900,26900,32
|
|
20230712,095900,295747100,26900,26900,26900,26900,574
|
|
20230712,095800,280306500,26900,26900,26900,26900,4
|
|
20230712,095700,280198900,26900,26900,26900,26900,12
|
|
20230712,095600,279876100,26850,26850,26900,26850,213
|
|
20230712,095500,274155650,26850,26850,26850,26850,492
|
|
20230712,095400,260945450,26850,27000,27000,26850,1682
|
|
20230712,095300,215664000,27000,27000,27000,27000,0
|
|
20230712,095200,215664000,27000,27000,27000,27000,4
|
|
20230712,095100,215556000,27000,27000,27000,27000,29
|
|
20230712,095000,214773000,27000,27000,27000,26950,16
|
|
20230712,094900,214341500,27000,27000,27000,27000,4
|
|
20230712,094800,214233500,27000,27000,27000,27000,5
|
|
20230712,094700,214098500,27000,27000,27000,27000,10
|
|
20230712,094600,213828500,26950,26950,26950,26950,147
|
|
20230712,094500,209866850,27000,27000,27000,27000,1
|
|
20230712,094400,209839850,27000,27000,27000,27000,1
|
|
20230712,094300,209812850,27000,27000,27000,27000,78
|
|
20230712,094200,207706850,27000,27000,27000,27000,30
|
|
20230712,094100,206896850,26950,27000,27000,26950,1250
|
|
20230712,094000,173149100,27050,27050,27050,27050,5
|
|
20230712,093900,173013850,27000,27050,27100,27000,287
|
|
20230712,093800,165255750,27100,27050,27100,27050,150
|
|
20230712,093700,161198150,27050,27100,27100,27050,4
|
|
20230712,093600,161089850,27100,27050,27100,27050,3
|
|
20230712,093500,161008600,27050,27050,27100,27050,270
|
|
20230712,093400,153704600,27050,27050,27050,27050,495
|
|
20230712,093300,140314850,27100,27050,27100,27050,35
|
|
20230712,093200,139368050,27050,27100,27100,27050,69
|
|
20230712,093100,137501550,27050,27050,27050,27050,121
|
|
20230712,093000,134228500,27050,27050,27100,27050,107
|
|
20230712,092900,131334100,27050,27050,27050,27050,23
|
|
20230712,092800,130711950,27050,27050,27050,27050,279
|
|
20230712,092700,123165000,27050,27100,27100,27050,100
|
|
20230712,092600,120455550,27100,27100,27100,27100,0
|
|
20230712,092500,120455550,27100,27100,27100,27100,2
|
|
20230712,092400,120401350,27100,27100,27100,27100,78
|
|
20230712,092300,118287550,27100,27100,27200,27100,133
|
|
20230712,092200,114677250,27200,27100,27200,27100,87
|
|
20230712,092100,112317350,27100,27100,27100,27100,48
|
|
20230712,092000,111016550,27100,27100,27100,27100,101
|
|
20230712,091900,108279450,27100,27200,27200,27100,3
|
|
20230712,091800,108198050,27150,27150,27150,27150,11
|
|
20230712,091700,107899400,27000,27000,27000,27000,20
|
|
20230712,091600,107359400,27150,27050,27150,27000,354
|
|
20230712,091500,97783650,27050,27100,27100,27050,170
|
|
20230712,091400,93184200,27050,27100,27100,27050,55
|
|
20230712,091300,91694700,27100,27100,27100,27100,53
|
|
20230712,091200,90258400,27100,27100,27100,27100,250
|
|
20230712,091100,83483400,27050,27050,27050,27000,108
|
|
20230712,091000,80567200,27000,27050,27050,27000,209
|
|
20230712,090900,74923100,27050,27050,27100,27050,127
|
|
20230712,090800,71486500,27050,27050,27050,27050,62
|
|
20230712,090700,69809400,27050,27100,27100,27050,56
|
|
20230712,090600,68294400,27100,27100,27100,27100,1
|
|
20230712,090500,68267300,27050,27150,27150,27050,949
|
|
20230712,090400,42515200,27150,27150,27150,27150,123
|
|
20230712,090300,39175750,27200,27050,27200,27050,506
|
|
20230712,090200,25446200,27000,27000,27050,27000,229
|
|
20230712,090100,19262950,27000,26900,27000,26900,129
|
|
20230712,090000,15784050,26950,27000,27000,26900,585
|