682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,201900,2030004750,43600,43600,43600,43600,5785
|
|
20230713,201800,2030004750,43600,43600,43600,43600,0
|
|
20230713,201700,2030004750,43600,43600,43600,43600,0
|
|
20230713,201600,2030004750,43600,43600,43600,43600,0
|
|
20230713,201500,2030004750,43600,43600,43600,43600,0
|
|
20230713,201400,2030004750,43600,43600,43600,43600,0
|
|
20230713,201300,2030004750,43600,43600,43600,43600,0
|
|
20230713,201200,2030004750,43600,43600,43600,43600,0
|
|
20230713,201100,2030004750,43600,43600,43600,43600,0
|
|
20230713,201000,2030004750,43600,43600,43600,43600,0
|
|
20230713,200900,2030004750,43600,43600,43600,43600,0
|
|
20230713,200800,2030004750,43600,43600,43600,43600,0
|
|
20230713,200700,2030004750,43600,43600,43600,43600,0
|
|
20230713,200600,2030004750,43600,43600,43600,43600,0
|
|
20230713,200500,2030004750,43600,43600,43600,43600,0
|
|
20230713,200400,2030004750,43600,43600,43600,43600,0
|
|
20230713,200300,2030004750,43600,43600,43600,43600,0
|
|
20230713,200200,2030004750,43600,43600,43600,43600,0
|
|
20230713,200100,2030004750,43600,43600,43600,43600,0
|
|
20230713,200000,2030004750,43600,43600,43600,43600,0
|
|
20230713,195900,2030004750,43600,43600,43600,43600,0
|
|
20230713,195800,2030004750,43600,43600,43600,43600,0
|
|
20230713,195700,2030004750,43600,43600,43600,43600,0
|
|
20230713,195600,2030004750,43600,43600,43600,43600,0
|
|
20230713,195500,2030004750,43600,43600,43600,43600,0
|
|
20230713,195400,2030004750,43600,43600,43600,43600,0
|
|
20230713,195300,2030004750,43600,43600,43600,43600,0
|
|
20230713,195200,2030004750,43600,43600,43600,43600,0
|
|
20230713,195100,2030004750,43600,43600,43600,43600,0
|
|
20230713,195000,2030004750,43600,43600,43600,43600,0
|
|
20230713,194900,2030004750,43600,43600,43600,43600,5785
|
|
20230713,194800,2030004750,43600,43600,43600,43600,0
|
|
20230713,194700,2030004750,43600,43600,43600,43600,0
|
|
20230713,194600,2030004750,43600,43600,43600,43600,0
|
|
20230713,194500,2030004750,43600,43600,43600,43600,0
|
|
20230713,194400,2030004750,43600,43600,43600,43600,0
|
|
20230713,194300,2030004750,43600,43600,43600,43600,0
|
|
20230713,194200,2030004750,43600,43600,43600,43600,0
|
|
20230713,194100,2030004750,43600,43600,43600,43600,0
|
|
20230713,194000,2030004750,43600,43600,43600,43600,0
|
|
20230713,193900,2030004750,43600,43600,43600,43600,0
|
|
20230713,193800,2030004750,43600,43600,43600,43600,0
|
|
20230713,193700,2030004750,43600,43600,43600,43600,0
|
|
20230713,193600,2030004750,43600,43600,43600,43600,0
|
|
20230713,193500,2030004750,43600,43600,43600,43600,0
|
|
20230713,193400,2030004750,43600,43600,43600,43600,0
|
|
20230713,193300,2030004750,43600,43600,43600,43600,0
|
|
20230713,193200,2030004750,43600,43600,43600,43600,0
|
|
20230713,193100,2030004750,43600,43600,43600,43600,0
|
|
20230713,193000,2030004750,43600,43600,43600,43600,0
|
|
20230713,192900,2030004750,43600,43600,43600,43600,0
|
|
20230713,192800,2030004750,43600,43600,43600,43600,0
|
|
20230713,192700,2030004750,43600,43600,43600,43600,0
|
|
20230713,192600,2030004750,43600,43600,43600,43600,0
|
|
20230713,192500,2030004750,43600,43600,43600,43600,0
|
|
20230713,192400,2030004750,43600,43600,43600,43600,0
|
|
20230713,192300,2030004750,43600,43600,43600,43600,0
|
|
20230713,192200,2030004750,43600,43600,43600,43600,0
|
|
20230713,192100,2030004750,43600,43600,43600,43600,0
|
|
20230713,192000,2030004750,43600,43600,43600,43600,0
|
|
20230713,191900,2030004750,43600,43600,43600,43600,5785
|
|
20230713,191800,2030004750,43600,43600,43600,43600,0
|
|
20230713,191700,2030004750,43600,43600,43600,43600,0
|
|
20230713,191600,2030004750,43600,43600,43600,43600,0
|
|
20230713,191500,2030004750,43600,43600,43600,43600,0
|
|
20230713,191400,2030004750,43600,43600,43600,43600,0
|
|
20230713,191300,2030004750,43600,43600,43600,43600,0
|
|
20230713,191200,2030004750,43600,43600,43600,43600,0
|
|
20230713,191100,2030004750,43600,43600,43600,43600,0
|
|
20230713,191000,2030004750,43600,43600,43600,43600,0
|
|
20230713,190900,2030004750,43600,43600,43600,43600,0
|
|
20230713,190800,2030004750,43600,43600,43600,43600,0
|
|
20230713,190700,2030004750,43600,43600,43600,43600,0
|
|
20230713,190600,2030004750,43600,43600,43600,43600,0
|
|
20230713,190500,2030004750,43600,43600,43600,43600,0
|
|
20230713,190400,2030004750,43600,43600,43600,43600,0
|
|
20230713,190300,2030004750,43600,43600,43600,43600,0
|
|
20230713,190200,2030004750,43600,43600,43600,43600,0
|
|
20230713,190100,2030004750,43600,43600,43600,43600,0
|
|
20230713,190000,2030004750,43600,43600,43600,43600,0
|
|
20230713,185900,2030004750,43600,43600,43600,43600,0
|
|
20230713,185800,2030004750,43600,43600,43600,43600,0
|
|
20230713,185700,2030004750,43600,43600,43600,43600,0
|
|
20230713,185600,2030004750,43600,43600,43600,43600,0
|
|
20230713,185500,2030004750,43600,43600,43600,43600,0
|
|
20230713,185400,2030004750,43600,43600,43600,43600,0
|
|
20230713,185300,2030004750,43600,43600,43600,43600,0
|
|
20230713,185200,2030004750,43600,43600,43600,43600,0
|
|
20230713,185100,2030004750,43600,43600,43600,43600,0
|
|
20230713,185000,2030004750,43600,43600,43600,43600,0
|
|
20230713,184900,2030004750,43600,43600,43600,43600,5785
|
|
20230713,184800,2030004750,43600,43600,43600,43600,0
|
|
20230713,184700,2030004750,43600,43600,43600,43600,0
|
|
20230713,184600,2030004750,43600,43600,43600,43600,0
|
|
20230713,184500,2030004750,43600,43600,43600,43600,0
|
|
20230713,184400,2030004750,43600,43600,43600,43600,0
|
|
20230713,184300,2030004750,43600,43600,43600,43600,0
|
|
20230713,184200,2030004750,43600,43600,43600,43600,0
|
|
20230713,184100,2030004750,43600,43600,43600,43600,0
|
|
20230713,184000,2030004750,43600,43600,43600,43600,0
|
|
20230713,183900,2030004750,43600,43600,43600,43600,0
|
|
20230713,183800,2030004750,43600,43600,43600,43600,0
|
|
20230713,183700,2030004750,43600,43600,43600,43600,0
|
|
20230713,183600,2030004750,43600,43600,43600,43600,0
|
|
20230713,183500,2030004750,43600,43600,43600,43600,0
|
|
20230713,183400,2030004750,43600,43600,43600,43600,0
|
|
20230713,183300,2030004750,43600,43600,43600,43600,0
|
|
20230713,183200,2030004750,43600,43600,43600,43600,0
|
|
20230713,183100,2030004750,43600,43600,43600,43600,0
|
|
20230713,183000,2030004750,43600,43600,43600,43600,0
|
|
20230713,182900,2030004750,43600,43600,43600,43600,0
|
|
20230713,182800,2030004750,43600,43600,43600,43600,0
|
|
20230713,182700,2030004750,43600,43600,43600,43600,0
|
|
20230713,182600,2030004750,43600,43600,43600,43600,0
|
|
20230713,182500,2030004750,43600,43600,43600,43600,0
|
|
20230713,182400,2030004750,43600,43600,43600,43600,0
|
|
20230713,182300,2030004750,43600,43600,43600,43600,0
|
|
20230713,182200,2030004750,43600,43600,43600,43600,0
|
|
20230713,182100,2030004750,43600,43600,43600,43600,0
|
|
20230713,182000,2030004750,43600,43600,43600,43600,0
|
|
20230713,181900,2030004750,43600,43600,43600,43600,5785
|
|
20230713,181800,2030004750,43600,43600,43600,43600,0
|
|
20230713,181700,2030004750,43600,43600,43600,43600,0
|
|
20230713,181600,2030004750,43600,43600,43600,43600,0
|
|
20230713,181500,2030004750,43600,43600,43600,43600,0
|
|
20230713,181400,2030004750,43600,43600,43600,43600,0
|
|
20230713,181300,2030004750,43600,43600,43600,43600,0
|
|
20230713,181200,2030004750,43600,43600,43600,43600,0
|
|
20230713,181100,2030004750,43600,43600,43600,43600,0
|
|
20230713,181000,2030004750,43600,43600,43600,43600,0
|
|
20230713,180900,2030004750,43600,43600,43600,43600,0
|
|
20230713,180800,2030004750,43600,43600,43600,43600,0
|
|
20230713,180700,2030004750,43600,43600,43600,43600,0
|
|
20230713,180600,2030004750,43600,43600,43600,43600,0
|
|
20230713,180500,2030004750,43600,43600,43600,43600,0
|
|
20230713,180400,2030004750,43600,43600,43600,43600,0
|
|
20230713,180300,2030004750,43600,43600,43600,43600,0
|
|
20230713,180200,2030004750,43600,43600,43600,43600,0
|
|
20230713,180100,2030004750,43600,43600,43600,43600,0
|
|
20230713,180000,2030004750,43600,43600,43600,43600,0
|
|
20230713,175900,2030004750,43600,43600,43600,43600,0
|
|
20230713,175800,2030004750,43600,43600,43600,43600,0
|
|
20230713,175700,2030004750,43600,43600,43600,43600,0
|
|
20230713,175600,2030004750,43600,43600,43600,43600,0
|
|
20230713,175500,2030004750,43600,43600,43600,43600,0
|
|
20230713,175400,2030004750,43600,43600,43600,43600,0
|
|
20230713,175300,2030004750,43600,43600,43600,43600,0
|
|
20230713,175200,2030004750,43600,43600,43600,43600,0
|
|
20230713,175100,2030004750,43600,43600,43600,43600,0
|
|
20230713,175000,2030004750,43600,43600,43600,43600,0
|
|
20230713,174900,2030004750,43600,43600,43600,43600,5785
|
|
20230713,174800,2030004750,43600,43600,43600,43600,0
|
|
20230713,174700,2030004750,43600,43600,43600,43600,0
|
|
20230713,174600,2030004750,43600,43600,43600,43600,0
|
|
20230713,174500,2030004750,43600,43600,43600,43600,0
|
|
20230713,174400,2030004750,43600,43600,43600,43600,0
|
|
20230713,174300,2030004750,43600,43600,43600,43600,0
|
|
20230713,174200,2030004750,43600,43600,43600,43600,0
|
|
20230713,174100,2030004750,43600,43600,43600,43600,0
|
|
20230713,174000,2030004750,43600,43600,43600,43600,0
|
|
20230713,173900,2030004750,43600,43600,43600,43600,0
|
|
20230713,173800,2030004750,43600,43600,43600,43600,0
|
|
20230713,173700,2030004750,43600,43600,43600,43600,0
|
|
20230713,173600,2030004750,43600,43600,43600,43600,0
|
|
20230713,173500,2030004750,43600,43600,43600,43600,0
|
|
20230713,173400,2030004750,43600,43600,43600,43600,0
|
|
20230713,173300,2030004750,43600,43600,43600,43600,0
|
|
20230713,173200,2030004750,43600,43600,43600,43600,0
|
|
20230713,173100,2030004750,43600,43600,43600,43600,0
|
|
20230713,173000,2030004750,43600,43600,43600,43600,0
|
|
20230713,172900,2030004750,43600,43600,43600,43600,0
|
|
20230713,172800,2030004750,43600,43600,43600,43600,0
|
|
20230713,172700,2030004750,43600,43600,43600,43600,0
|
|
20230713,172600,2030004750,43600,43600,43600,43600,0
|
|
20230713,172500,2030004750,43600,43600,43600,43600,0
|
|
20230713,172400,2030004750,43600,43600,43600,43600,0
|
|
20230713,172300,2030004750,43600,43600,43600,43600,0
|
|
20230713,172200,2030004750,43600,43600,43600,43600,0
|
|
20230713,172100,2030004750,43600,43600,43600,43600,0
|
|
20230713,172000,2030004750,43600,43600,43600,43600,0
|
|
20230713,171900,2030004750,43600,43600,43600,43600,5785
|
|
20230713,171800,2030004750,43600,43600,43600,43600,0
|
|
20230713,171700,2030004750,43600,43600,43600,43600,0
|
|
20230713,171600,2030004750,43600,43600,43600,43600,0
|
|
20230713,171500,2030004750,43600,43600,43600,43600,0
|
|
20230713,171400,2030004750,43600,43600,43600,43600,0
|
|
20230713,171300,2030004750,43600,43600,43600,43600,0
|
|
20230713,171200,2030004750,43600,43600,43600,43600,0
|
|
20230713,171100,2030004750,43600,43600,43600,43600,0
|
|
20230713,171000,2030004750,43600,43600,43600,43600,0
|
|
20230713,170900,2030004750,43600,43600,43600,43600,0
|
|
20230713,170800,2030004750,43600,43600,43600,43600,0
|
|
20230713,170700,2030004750,43600,43600,43600,43600,0
|
|
20230713,170600,2030004750,43600,43600,43600,43600,0
|
|
20230713,170500,2030004750,43600,43600,43600,43600,0
|
|
20230713,170400,2030004750,43600,43600,43600,43600,0
|
|
20230713,170300,2030004750,43600,43600,43600,43600,0
|
|
20230713,170200,2030004750,43600,43600,43600,43600,0
|
|
20230713,170100,2030004750,43600,43600,43600,43600,0
|
|
20230713,170000,2030004750,43600,43600,43600,43600,0
|
|
20230713,165900,2030004750,43600,43600,43600,43600,0
|
|
20230713,165800,2030004750,43600,43600,43600,43600,0
|
|
20230713,165700,2030004750,43600,43600,43600,43600,0
|
|
20230713,165600,2030004750,43600,43600,43600,43600,0
|
|
20230713,165500,2030004750,43600,43600,43600,43600,0
|
|
20230713,165400,2030004750,43600,43600,43600,43600,0
|
|
20230713,165300,2030004750,43600,43600,43600,43600,0
|
|
20230713,165200,2030004750,43600,43600,43600,43600,0
|
|
20230713,165100,2030004750,43600,43600,43600,43600,0
|
|
20230713,165000,2030004750,43600,43600,43600,43600,0
|
|
20230713,164900,2030004750,43600,43600,43600,43600,5785
|
|
20230713,164800,2030004750,43600,43600,43600,43600,0
|
|
20230713,164700,2030004750,43600,43600,43600,43600,0
|
|
20230713,164600,2030004750,43600,43600,43600,43600,0
|
|
20230713,164500,2030004750,43600,43600,43600,43600,0
|
|
20230713,164400,2030004750,43600,43600,43600,43600,0
|
|
20230713,164300,2030004750,43600,43600,43600,43600,0
|
|
20230713,164200,2030004750,43600,43600,43600,43600,0
|
|
20230713,164100,2030004750,43600,43600,43600,43600,0
|
|
20230713,164000,2030004750,43600,43600,43600,43600,0
|
|
20230713,163900,2030004750,43600,43600,43600,43600,0
|
|
20230713,163800,2030004750,43600,43600,43600,43600,0
|
|
20230713,163700,2030004750,43600,43600,43600,43600,0
|
|
20230713,163600,2030004750,43600,43600,43600,43600,0
|
|
20230713,163500,2030004750,43600,43600,43600,43600,0
|
|
20230713,163400,2030004750,43600,43600,43600,43600,0
|
|
20230713,163300,2030004750,43600,43600,43600,43600,0
|
|
20230713,163200,2030004750,43600,43600,43600,43600,0
|
|
20230713,163100,2030004750,43600,43600,43600,43600,0
|
|
20230713,163000,2030004750,43600,43600,43600,43600,0
|
|
20230713,162900,2030004750,43600,43600,43600,43600,0
|
|
20230713,162800,2030004750,43600,43600,43600,43600,0
|
|
20230713,162700,2030004750,43600,43600,43600,43600,0
|
|
20230713,162600,2030004750,43600,43600,43600,43600,0
|
|
20230713,162500,2030004750,43600,43600,43600,43600,0
|
|
20230713,162400,2030004750,43600,43600,43600,43600,0
|
|
20230713,162300,2030004750,43600,43600,43600,43600,0
|
|
20230713,162200,2030004750,43600,43600,43600,43600,0
|
|
20230713,162100,2030004750,43600,43600,43600,43600,0
|
|
20230713,162000,2030004750,43600,43600,43600,43600,0
|
|
20230713,161900,2030004750,43600,43600,43600,43600,5785
|
|
20230713,161800,2030004750,43600,43600,43600,43600,0
|
|
20230713,161700,2030004750,43600,43600,43600,43600,0
|
|
20230713,161600,2030004750,43600,43600,43600,43600,0
|
|
20230713,161500,2030004750,43600,43600,43600,43600,0
|
|
20230713,161400,2030004750,43600,43600,43600,43600,0
|
|
20230713,161300,2030004750,43600,43600,43600,43600,0
|
|
20230713,161200,2030004750,43600,43600,43600,43600,0
|
|
20230713,161100,2030004750,43600,43600,43600,43600,0
|
|
20230713,161000,2030004750,43600,43600,43600,43600,0
|
|
20230713,160900,2030004750,43600,43600,43600,43600,0
|
|
20230713,160800,2030004750,43600,43600,43600,43600,0
|
|
20230713,160700,2030004750,43600,43600,43600,43600,0
|
|
20230713,160600,2030004750,43600,43600,43600,43600,0
|
|
20230713,160500,2030004750,43600,43600,43600,43600,0
|
|
20230713,160400,2030004750,43600,43600,43600,43600,0
|
|
20230713,160300,2030004750,43600,43600,43600,43600,0
|
|
20230713,160200,2030004750,43600,43600,43600,43600,0
|
|
20230713,160100,2030004750,43600,43600,43600,43600,0
|
|
20230713,160000,2030004750,43600,43600,43600,43600,0
|
|
20230713,155900,2030004750,43600,43600,43600,43600,0
|
|
20230713,155800,2030004750,43600,43600,43600,43600,0
|
|
20230713,155700,2030004750,43600,43600,43600,43600,0
|
|
20230713,155600,2030004750,43600,43600,43600,43600,0
|
|
20230713,155500,2030004750,43600,43600,43600,43600,0
|
|
20230713,155400,2030004750,43600,43600,43600,43600,0
|
|
20230713,155300,2030004750,43600,43600,43600,43600,0
|
|
20230713,155200,2030004750,43600,43600,43600,43600,0
|
|
20230713,155100,2030004750,43600,43600,43600,43600,0
|
|
20230713,155000,2030004750,43600,43600,43600,43600,0
|
|
20230713,154900,2030004750,43600,43600,43600,43600,5785
|
|
20230713,154800,2030004750,43600,43600,43600,43600,0
|
|
20230713,154700,2030004750,43600,43600,43600,43600,0
|
|
20230713,154600,2030004750,43600,43600,43600,43600,0
|
|
20230713,154500,2030004750,43600,43600,43600,43600,0
|
|
20230713,154400,2030004750,43600,43600,43600,43600,0
|
|
20230713,154300,2030004750,43600,43600,43600,43600,0
|
|
20230713,154200,2030004750,43600,43600,43600,43600,0
|
|
20230713,154100,2030004750,43600,43600,43600,43600,0
|
|
20230713,154000,2030004750,43600,43600,43600,43600,0
|
|
20230713,153900,2030004750,43600,43600,43600,43600,0
|
|
20230713,153800,2030004750,43600,43600,43600,43600,0
|
|
20230713,153700,2030004750,43600,43600,43600,43600,0
|
|
20230713,153600,2030004750,43600,43600,43600,43600,0
|
|
20230713,153500,2030004750,43600,43600,43600,43600,0
|
|
20230713,153400,2030004750,43600,43600,43600,43600,0
|
|
20230713,153300,2030004750,43600,43600,43600,43600,0
|
|
20230713,153200,2030004750,43600,43600,43600,43600,0
|
|
20230713,153100,2030004750,43600,43600,43600,43600,0
|
|
20230713,153000,2030004750,43600,43600,43600,43600,5785
|
|
20230713,152900,1777778750,43500,43500,43500,43500,0
|
|
20230713,152800,1777778750,43500,43500,43500,43500,0
|
|
20230713,152700,1777778750,43500,43500,43500,43500,0
|
|
20230713,152600,1777778750,43500,43500,43500,43500,0
|
|
20230713,152500,1777778750,43500,43500,43500,43500,0
|
|
20230713,152400,1777778750,43500,43500,43500,43500,0
|
|
20230713,152300,1777778750,43500,43500,43500,43500,0
|
|
20230713,152200,1777778750,43500,43500,43500,43500,0
|
|
20230713,152100,1777778750,43500,43500,43500,43500,0
|
|
20230713,152000,1777778750,43500,43500,43500,43500,0
|
|
20230713,151900,1777778750,43500,43500,43600,43500,265
|
|
20230713,151800,1766238950,43500,43550,43600,43500,121
|
|
20230713,151700,1760969850,43600,43600,43600,43550,58
|
|
20230713,151600,1758442200,43550,43600,43600,43550,59
|
|
20230713,151500,1755871300,43550,43550,43550,43550,35
|
|
20230713,151400,1754347050,43600,43550,43600,43550,21
|
|
20230713,151300,1753432000,43550,43650,43650,43550,265
|
|
20230713,151200,1741879250,43650,43650,43650,43650,60
|
|
20230713,151100,1739260250,43650,43650,43650,43650,1
|
|
20230713,151000,1739216600,43650,43600,43650,43550,59
|
|
20230713,150900,1736644200,43600,43550,43600,43550,43
|
|
20230713,150800,1734771250,43450,43550,43550,43450,912
|
|
20230713,150700,1695085950,43600,43650,43650,43600,83
|
|
20230713,150600,1691466650,43650,43650,43650,43650,52
|
|
20230713,150500,1689196850,43650,43700,43700,43650,25
|
|
20230713,150400,1688104850,43650,43650,43650,43650,10
|
|
20230713,150300,1687668350,43700,43650,43700,43650,140
|
|
20230713,150200,1681554750,43650,43650,43650,43600,87
|
|
20230713,150100,1677760700,43650,43650,43650,43650,55
|
|
20230713,150000,1675359950,43700,43650,43700,43650,22
|
|
20230713,145900,1674399150,43700,43700,43700,43700,136
|
|
20230713,145800,1668455950,43700,43750,43750,43700,35
|
|
20230713,145700,1666925150,43700,43750,43750,43700,112
|
|
20230713,145600,1662025250,43750,43750,43750,43700,68
|
|
20230713,145500,1659050300,43750,43750,43800,43750,110
|
|
20230713,145400,1654234250,43750,43750,43800,43750,136
|
|
20230713,145300,1648281200,43750,43750,43750,43750,27
|
|
20230713,145200,1647099950,43750,43750,43750,43750,133
|
|
20230713,145100,1641281200,43750,43750,43750,43750,21
|
|
20230713,145000,1640362450,43750,43750,43750,43700,104
|
|
20230713,144900,1635812800,43750,43800,43800,43750,92
|
|
20230713,144800,1631785050,43800,43800,43800,43750,109
|
|
20230713,144700,1627010950,43750,43750,43750,43750,271
|
|
20230713,144600,1615154700,43750,43750,43750,43750,22
|
|
20230713,144500,1614192200,43750,43700,43750,43700,191
|
|
20230713,144400,1605842550,43700,43700,43700,43700,49
|
|
20230713,144300,1603701250,43700,43650,43700,43650,58
|
|
20230713,144200,1601168000,43700,43650,43700,43650,202
|
|
20230713,144100,1592350450,43650,43600,43650,43600,104
|
|
20230713,144000,1587816000,43650,43650,43650,43600,325
|
|
20230713,143900,1573637800,43700,43650,43700,43650,124
|
|
20230713,143800,1568224100,43650,43650,43650,43600,11
|
|
20230713,143700,1567744000,43650,43650,43650,43650,26
|
|
20230713,143600,1566609100,43700,43650,43700,43650,26
|
|
20230713,143500,1565473450,43700,43650,43700,43650,99
|
|
20230713,143400,1561149700,43650,43650,43650,43650,27
|
|
20230713,143300,1559971150,43600,43600,43600,43600,56
|
|
20230713,143200,1557529550,43600,43600,43600,43600,49
|
|
20230713,143100,1555393150,43600,43600,43600,43600,59
|
|
20230713,143000,1552820750,43600,43600,43600,43600,11
|
|
20230713,142900,1552341150,43600,43600,43600,43600,36
|
|
20230713,142800,1550771550,43600,43600,43600,43600,39
|
|
20230713,142700,1549071150,43600,43550,43600,43550,14
|
|
20230713,142600,1548460950,43600,43600,43600,43500,25
|
|
20230713,142500,1547371750,43550,43500,43550,43500,50
|
|
20230713,142400,1545194650,43550,43550,43600,43550,165
|
|
20230713,142300,1538007650,43550,43600,43600,43550,18
|
|
20230713,142200,1537223250,43600,43600,43600,43600,26
|
|
20230713,142100,1536089650,43600,43550,43600,43550,73
|
|
20230713,142000,1532906900,43550,43600,43600,43550,32
|
|
20230713,141900,1531512000,43600,43600,43600,43600,3
|
|
20230713,141800,1531381200,43600,43600,43600,43550,160
|
|
20230713,141700,1524410650,43600,43600,43600,43600,10
|
|
20230713,141600,1523974650,43600,43600,43600,43600,36
|
|
20230713,141500,1522405050,43600,43600,43650,43600,77
|
|
20230713,141400,1519046850,43650,43600,43650,43600,41
|
|
20230713,141300,1517257600,43600,43650,43650,43600,29
|
|
20230713,141200,1515992300,43600,43600,43600,43600,10
|
|
20230713,141100,1515556300,43650,43600,43650,43600,166
|
|
20230713,141000,1508311650,43700,43650,43700,43650,50
|
|
20230713,140900,1506128050,43500,43700,43700,43500,74
|
|
20230713,140800,1502905700,43650,43550,43650,43550,490
|
|
20230713,140700,1481552100,43550,43550,43550,43550,66
|
|
20230713,140600,1478677800,43550,43550,43550,43550,11
|
|
20230713,140500,1478198750,43500,43550,43550,43500,38
|
|
20230713,140400,1476544950,43550,43500,43550,43500,83
|
|
20230713,140300,1472931450,43500,43550,43550,43500,128
|
|
20230713,140200,1467361350,43550,43550,43550,43550,25
|
|
20230713,140100,1466272600,43500,43450,43500,43450,137
|
|
20230713,140000,1460319400,43450,43400,43450,43400,82
|
|
20230713,135900,1456759450,43450,43450,43450,43400,31
|
|
20230713,135800,1455413500,43450,43450,43450,43450,26
|
|
20230713,135700,1454283800,43450,43450,43450,43450,54
|
|
20230713,135600,1451937500,43450,43450,43450,43450,26
|
|
20230713,135500,1450807800,43450,43450,43450,43450,2
|
|
20230713,135400,1450720900,43450,43450,43450,43450,58
|
|
20230713,135300,1448200800,43450,43450,43450,43450,16
|
|
20230713,135200,1447505600,43450,43450,43450,43450,55
|
|
20230713,135100,1445115850,43450,43450,43450,43450,1
|
|
20230713,135000,1445072400,43450,43450,43450,43450,53
|
|
20230713,134900,1442769550,43450,43500,43500,43450,364
|
|
20230713,134800,1426951400,43550,43550,43550,43550,10
|
|
20230713,134700,1426515900,43550,43550,43550,43550,59
|
|
20230713,134600,1423946450,43550,43500,43550,43500,15
|
|
20230713,134500,1423293600,43550,43500,43550,43500,34
|
|
20230713,134400,1421813250,43500,43500,43500,43500,134
|
|
20230713,134300,1415984250,43500,43550,43550,43500,166
|
|
20230713,134200,1408759950,43550,43550,43550,43500,113
|
|
20230713,134100,1403843800,43550,43550,43550,43550,16
|
|
20230713,134000,1403147000,43550,43550,43550,43550,52
|
|
20230713,133900,1400882400,43550,43600,43600,43550,115
|
|
20230713,133800,1395872300,43600,43600,43600,43600,10
|
|
20230713,133700,1395436300,43550,43600,43600,43550,149
|
|
20230713,133600,1388944900,43700,43650,43700,43600,75
|
|
20230713,133500,1385669600,43700,43650,43700,43650,53
|
|
20230713,133400,1383356100,43700,43600,43700,43600,105
|
|
20230713,133300,1378772200,43600,43600,43600,43600,33
|
|
20230713,133200,1377333400,43600,43650,43650,43600,30
|
|
20230713,133100,1376024550,43650,43600,43650,43600,25
|
|
20230713,133000,1374934000,43650,43700,43700,43650,30
|
|
20230713,132900,1373623700,43650,43600,43700,43600,160
|
|
20230713,132800,1366643550,43600,43600,43600,43600,27
|
|
20230713,132700,1365466350,43600,43600,43600,43600,24
|
|
20230713,132600,1364419950,43650,43650,43650,43650,64
|
|
20230713,132500,1361626350,43600,43600,43650,43550,103
|
|
20230713,132400,1357137550,43650,43700,43700,43650,11
|
|
20230713,132300,1356657350,43650,43650,43650,43650,26
|
|
20230713,132200,1355522450,43650,43650,43650,43600,408
|
|
20230713,132100,1337731400,43700,43700,43700,43700,27
|
|
20230713,132000,1336551500,43700,43700,43700,43700,12
|
|
20230713,131900,1336027100,43700,43650,43700,43650,82
|
|
20230713,131800,1332443800,43650,43650,43650,43650,4
|
|
20230713,131700,1332269200,43700,43700,43750,43650,105
|
|
20230713,131600,1327680100,43750,43750,43750,43750,44
|
|
20230713,131500,1325755100,43750,43700,43750,43700,60
|
|
20230713,131400,1323132100,43700,43700,43700,43700,10
|
|
20230713,131300,1322695100,43650,43650,43650,43650,16
|
|
20230713,131200,1321996700,43650,43650,43650,43650,93
|
|
20230713,131100,1317937250,43650,43650,43650,43650,52
|
|
20230713,131000,1315667450,43650,43600,43650,43600,60
|
|
20230713,130900,1313048700,43600,43650,43650,43600,57
|
|
20230713,130800,1310560850,43650,43650,43650,43650,30
|
|
20230713,130700,1309251350,43650,43650,43650,43650,49
|
|
20230713,130600,1307112500,43700,43750,43750,43700,216
|
|
20230713,130500,1297663850,43800,43800,43800,43750,62
|
|
20230713,130400,1294948950,43750,43800,43800,43750,33
|
|
20230713,130300,1293504350,43800,43800,43800,43800,10
|
|
20230713,130200,1293066350,43800,43800,43800,43800,88
|
|
20230713,130100,1289211950,43750,43750,43800,43750,17
|
|
20230713,130000,1288467700,43800,43800,43800,43750,14
|
|
20230713,125900,1287854650,43800,43750,43800,43750,66
|
|
20230713,125800,1284965350,43800,43800,43800,43800,163
|
|
20230713,125700,1277825950,43800,43750,43800,43750,101
|
|
20230713,125600,1273405900,43750,43750,43750,43750,11
|
|
20230713,125500,1272924650,43750,43750,43750,43750,68
|
|
20230713,125400,1269949650,43750,43750,43750,43750,20
|
|
20230713,125300,1269074650,43700,43750,43750,43700,39
|
|
20230713,125200,1267369050,43750,43750,43750,43750,45
|
|
20230713,125100,1265400300,43750,43750,43750,43750,78
|
|
20230713,125000,1261987800,43750,43750,43750,43750,31
|
|
20230713,124900,1260631550,43700,43750,43750,43700,59
|
|
20230713,124800,1258052400,43750,43750,43800,43750,54
|
|
20230713,124700,1255688150,43800,43800,43800,43750,44
|
|
20230713,124600,1253761450,43750,43800,43800,43700,268
|
|
20230713,124500,1242046050,43800,43800,43800,43800,21
|
|
20230713,124400,1241126250,43800,43800,43800,43800,66
|
|
20230713,124300,1238235450,43800,43800,43800,43800,20
|
|
20230713,124200,1237359450,43800,43800,43800,43800,66
|
|
20230713,124100,1234468650,43800,43800,43800,43800,41
|
|
20230713,124000,1232672850,43700,43750,43800,43700,57
|
|
20230713,123900,1230177800,43750,43750,43750,43750,9
|
|
20230713,123800,1229784050,43800,43800,43800,43800,100
|
|
20230713,123700,1225404050,43750,43800,43800,43750,37
|
|
20230713,123600,1223784250,43800,43800,43800,43800,17
|
|
20230713,123500,1223039650,43800,43800,43800,43800,40
|
|
20230713,123400,1221287650,43750,43750,43800,43750,149
|
|
20230713,123300,1214767300,43800,43800,43800,43800,80
|
|
20230713,123200,1211263300,43800,43750,43800,43750,11
|
|
20230713,123100,1210781550,43850,43800,43850,43800,144
|
|
20230713,123000,1204473550,43800,43750,43800,43750,12
|
|
20230713,122900,1203948000,43800,43800,43850,43800,27
|
|
20230713,122800,1202765350,43850,43850,43850,43800,156
|
|
20230713,122700,1195931050,43800,43750,43800,43750,186
|
|
20230713,122600,1187784700,43800,43750,43800,43750,28
|
|
20230713,122500,1186558700,43800,43800,43800,43750,40
|
|
20230713,122400,1184807100,43800,43800,43800,43800,73
|
|
20230713,122300,1181609700,43800,43800,43800,43800,10
|
|
20230713,122200,1181171700,43800,43800,43800,43750,47
|
|
20230713,122100,1179113350,43750,43800,43800,43750,25
|
|
20230713,122000,1178018400,43800,43800,43800,43800,68
|
|
20230713,121900,1175040000,43800,43800,43800,43800,30
|
|
20230713,121800,1173726000,43800,43750,43800,43750,68
|
|
20230713,121700,1170749650,43800,43750,43800,43750,47
|
|
20230713,121600,1168691450,43800,43800,43800,43800,67
|
|
20230713,121500,1165756850,43800,43750,43800,43750,14
|
|
20230713,121400,1165143700,43750,43800,43800,43750,84
|
|
20230713,121300,1161466850,43800,43750,43800,43750,132
|
|
20230713,121200,1155685750,43800,43800,43800,43750,125
|
|
20230713,121100,1150212700,43750,43750,43750,43750,2
|
|
20230713,121000,1150125200,43750,43750,43750,43700,689
|
|
20230713,120900,1119982000,43750,43650,43750,43650,525
|
|
20230713,120800,1097028300,43650,43650,43650,43650,10
|
|
20230713,120700,1096591800,43650,43650,43650,43650,64
|
|
20230713,120600,1093798200,43650,43650,43650,43650,52
|
|
20230713,120500,1091528400,43650,43650,43650,43650,29
|
|
20230713,120400,1090262550,43650,43650,43650,43650,10
|
|
20230713,120300,1089826050,43650,43650,43650,43650,49
|
|
20230713,120200,1087687200,43650,43700,43700,43650,65
|
|
20230713,120100,1084848900,43650,43650,43650,43650,121
|
|
20230713,120000,1079567250,43700,43700,43700,43700,71
|
|
20230713,115900,1076464550,43700,43700,43700,43700,10
|
|
20230713,115800,1076027550,43700,43700,43700,43700,21
|
|
20230713,115700,1075109850,43650,43650,43650,43650,0
|
|
20230713,115600,1075109850,43650,43650,43700,43650,49
|
|
20230713,115500,1072970150,43650,43650,43650,43650,30
|
|
20230713,115400,1071660650,43700,43650,43700,43600,41
|
|
20230713,115300,1069871000,43700,43600,43700,43600,480
|
|
20230713,115200,1048937000,43600,43600,43650,43550,471
|
|
20230713,115100,1028405800,43650,43650,43650,43650,24
|
|
20230713,115000,1027358200,43700,43650,43700,43600,40
|
|
20230713,114900,1025611550,43650,43650,43700,43650,76
|
|
20230713,114800,1022292550,43700,43700,43700,43700,20
|
|
20230713,114700,1021418550,43650,43650,43650,43650,80
|
|
20230713,114600,1017926550,43700,43650,43700,43650,122
|
|
20230713,114500,1012601200,43600,43650,43650,43600,12
|
|
20230713,114400,1012077500,43600,43600,43600,43600,12
|
|
20230713,114300,1011554300,43650,43650,43650,43650,73
|
|
20230713,114200,1008367850,43700,43650,43700,43650,80
|
|
20230713,114100,1004875800,43600,43600,43650,43600,44
|
|
20230713,114000,1002955900,43600,43600,43600,43600,0
|
|
20230713,113900,1002955900,43600,43650,43650,43600,62
|
|
20230713,113800,1000251050,43600,43700,43700,43600,302
|
|
20230713,113700,987076500,43700,43650,43700,43650,12
|
|
20230713,113600,986552200,43700,43650,43700,43650,129
|
|
20230713,113500,980919150,43650,43650,43650,43650,66
|
|
20230713,113400,978038250,43650,43650,43650,43650,20
|
|
20230713,113300,977165250,43650,43650,43650,43650,34
|
|
20230713,113200,975681150,43650,43650,43700,43650,41
|
|
20230713,113100,973890550,43650,43650,43650,43650,33
|
|
20230713,113000,972450100,43650,43650,43650,43650,150
|
|
20230713,112900,965902600,43650,43650,43650,43650,29
|
|
20230713,112800,964636750,43650,43600,43650,43600,47
|
|
20230713,112700,962585350,43600,43650,43650,43600,33
|
|
20230713,112600,961145050,43600,43650,43650,43600,60
|
|
20230713,112500,958528550,43650,43650,43650,43650,41
|
|
20230713,112400,956738900,43650,43550,43650,43550,47
|
|
20230713,112300,954690200,43600,43650,43650,43600,42
|
|
20230713,112200,952858450,43650,43650,43650,43600,106
|
|
20230713,112100,948233400,43600,43600,43600,43550,55
|
|
20230713,112000,945836500,43600,43600,43600,43600,40
|
|
20230713,111900,944092500,43600,43650,43650,43550,298
|
|
20230713,111800,931094300,43650,43650,43700,43650,105
|
|
20230713,111700,926508400,43650,43650,43700,43650,71
|
|
20230713,111600,923408250,43700,43600,43700,43550,2261
|
|
20230713,111500,824678900,43550,43600,43600,43550,62
|
|
20230713,111400,821975750,43550,43600,43600,43550,14
|
|
20230713,111300,821365550,43550,43600,43600,43550,31
|
|
20230713,111200,820014000,43550,43600,43600,43550,84
|
|
20230713,111100,816355300,43550,43600,43600,43550,48
|
|
20230713,111000,814262750,43600,43550,43600,43550,55
|
|
20230713,110900,811866000,43600,43550,43600,43550,38
|
|
20230713,110800,810209550,43550,43500,43550,43500,437
|
|
20230713,110700,791199350,43500,43500,43500,43500,35
|
|
20230713,110600,789676850,43500,43450,43500,43450,80
|
|
20230713,110500,786199900,43500,43500,43500,43500,30
|
|
20230713,110400,784894900,43450,43550,43550,43450,81
|
|
20230713,110300,781370000,43600,43500,43600,43500,76
|
|
20230713,110200,778061700,43500,43550,43550,43500,158
|
|
20230713,110100,771181750,43550,43500,43550,43500,53
|
|
20230713,110000,768873650,43550,43500,43550,43500,13
|
|
20230713,105900,768307550,43500,43500,43550,43500,58
|
|
20230713,105800,765783200,43550,43500,43550,43500,184
|
|
20230713,105700,757777650,43550,43550,43550,43500,181
|
|
20230713,105600,749901000,43550,43550,43550,43500,72
|
|
20230713,105500,746765450,43550,43550,43550,43550,34
|
|
20230713,105400,745284750,43500,43400,43500,43350,2059
|
|
20230713,105300,655815050,43400,43350,43400,43350,25
|
|
20230713,105200,654730100,43400,43350,43400,43350,390
|
|
20230713,105100,637811100,43350,43300,43350,43250,275
|
|
20230713,105000,625902100,43300,43200,43300,43150,682
|
|
20230713,104900,596409050,43050,43200,43250,43050,47
|
|
20230713,104800,594378250,43200,43150,43200,43150,264
|
|
20230713,104700,582982700,43150,43150,43150,43150,62
|
|
20230713,104600,580307400,43150,43100,43150,43100,93
|
|
20230713,104500,576296550,43100,43100,43100,43100,11
|
|
20230713,104400,575822450,43100,43100,43150,43100,153
|
|
20230713,104300,569227600,43100,43100,43100,43100,11
|
|
20230713,104200,568753500,43000,43100,43100,43000,3
|
|
20230713,104100,568624300,43100,43050,43100,43050,40
|
|
20230713,104000,566901750,43100,43100,43100,43100,44
|
|
20230713,103900,565005350,43000,43000,43100,43000,33
|
|
20230713,103800,563585150,43100,43000,43100,43000,250
|
|
20230713,103700,552817650,43100,43100,43100,43000,44
|
|
20230713,103600,550921350,43100,43050,43100,43000,503
|
|
20230713,103500,529282100,43100,43100,43100,43100,11
|
|
20230713,103400,528808000,43100,43050,43100,43050,12
|
|
20230713,103300,528290850,43100,43100,43100,43100,38
|
|
20230713,103200,526653050,43100,43050,43100,43050,13
|
|
20230713,103100,526092800,43100,43100,43100,43100,11
|
|
20230713,103000,525618700,43050,43050,43050,43000,197
|
|
20230713,102900,517138250,43050,43050,43050,43050,12
|
|
20230713,102800,516621650,43050,43050,43050,43050,5
|
|
20230713,102700,516406400,43050,43050,43050,43050,201
|
|
20230713,102600,507753350,43100,43100,43100,43100,49
|
|
20230713,102500,505641450,43050,43100,43100,43050,13
|
|
20230713,102400,505081200,43100,43100,43100,43100,78
|
|
20230713,102300,501719400,43100,43100,43100,43050,44
|
|
20230713,102200,499823050,43100,43100,43100,43100,11
|
|
20230713,102100,499348950,43100,43100,43100,43100,13
|
|
20230713,102000,498788650,43050,43100,43100,43050,29
|
|
20230713,101900,497539300,43100,43050,43100,43050,33
|
|
20230713,101800,496117050,43100,43000,43100,43000,20
|
|
20230713,101700,495255950,43100,43100,43100,43100,12
|
|
20230713,101600,494738750,43050,43100,43100,43000,322
|
|
20230713,101500,480868550,43100,43100,43150,43100,26
|
|
20230713,101400,479747350,43100,43100,43100,43100,6
|
|
20230713,101300,479488750,43150,43100,43150,43100,95
|
|
20230713,101200,475393600,43100,43100,43100,43100,43
|
|
20230713,101100,473540300,43050,43100,43100,43050,13
|
|
20230713,101000,472980050,43100,43100,43100,43100,13
|
|
20230713,100900,472419750,43100,43050,43100,43050,268
|
|
20230713,100800,460881800,43050,43000,43050,43000,13
|
|
20230713,100700,460322200,43050,43050,43050,43050,47
|
|
20230713,100600,458298850,42950,43100,43100,42950,62
|
|
20230713,100500,455627800,43050,42950,43100,42950,285
|
|
20230713,100400,443362450,43000,43100,43100,43000,166
|
|
20230713,100300,436220200,43200,43200,43200,43200,11
|
|
20230713,100200,435745000,43200,43100,43200,43000,194
|
|
20230713,100100,427374700,43150,43200,43300,43150,231
|
|
20230713,100000,417399600,43250,43300,43350,43250,42
|
|
20230713,095900,415580600,43350,43350,43400,43300,306
|
|
20230713,095800,402307300,43300,43350,43400,43300,253
|
|
20230713,095700,391340800,43350,43300,43350,43300,240
|
|
20230713,095600,380946650,43250,43250,43250,43200,226
|
|
20230713,095500,371172200,43200,43050,43250,43000,788
|
|
20230713,095400,337198050,43000,42950,43000,42950,248
|
|
20230713,095300,326534100,43000,42950,43000,42900,524
|
|
20230713,095200,304037750,42900,42950,42950,42900,237
|
|
20230713,095100,293861850,42950,42850,42950,42850,122
|
|
20230713,095000,288626400,42900,42900,42900,42850,270
|
|
20230713,094900,277044150,42900,42850,42950,42850,456
|
|
20230713,094800,257472350,42900,42850,42900,42850,122
|
|
20230713,094700,252242050,42850,42900,42900,42850,94
|
|
20230713,094600,248209500,42900,42900,42900,42900,113
|
|
20230713,094500,243361800,42900,42900,42900,42850,298
|
|
20230713,094400,230577650,42900,42900,42900,42900,11
|
|
20230713,094300,230105750,42900,42900,42900,42900,24
|
|
20230713,094200,229076150,42850,42900,42900,42850,21
|
|
20230713,094100,228175300,42850,42750,42850,42750,461
|
|
20230713,094000,208453700,42750,42750,42750,42700,37
|
|
20230713,093900,206872000,42750,42750,42750,42750,34
|
|
20230713,093800,205418500,42750,42750,42750,42750,52
|
|
20230713,093700,203195500,42700,42750,42750,42700,102
|
|
20230713,093600,198839550,42700,42700,42700,42700,8
|
|
20230713,093500,198497950,42750,42750,42750,42700,20
|
|
20230713,093400,197643000,42750,42750,42750,42700,49
|
|
20230713,093300,195548350,42750,42700,42750,42700,2
|
|
20230713,093200,195462900,42750,42750,42750,42750,0
|
|
20230713,093100,195462900,42750,42700,42750,42700,127
|
|
20230713,093000,190038600,42700,42650,42700,42650,96
|
|
20230713,092900,185940400,42650,42700,42700,42650,109
|
|
20230713,092800,181286350,42700,42750,42750,42700,2
|
|
20230713,092700,181200900,42750,42700,42750,42700,77
|
|
20230713,092600,177912300,42700,42750,42750,42700,2
|
|
20230713,092500,177826850,42750,42750,42750,42750,2
|
|
20230713,092400,177741350,42750,42750,42750,42750,37
|
|
20230713,092300,176159600,42750,42800,42850,42750,93
|
|
20230713,092200,172176000,42750,42750,42750,42750,30
|
|
20230713,092100,170893500,42750,42750,42850,42700,342
|
|
20230713,092000,156259500,42700,42650,42750,42650,144
|
|
20230713,091900,150106950,42700,42700,42750,42700,162
|
|
20230713,091800,143186950,42700,42600,42700,42600,157
|
|
20230713,091700,136483150,42700,42700,42750,42650,263
|
|
20230713,091600,125250500,42650,42650,42650,42650,251
|
|
20230713,091500,114545350,42600,42650,42650,42600,304
|
|
20230713,091400,101589750,42600,42650,42650,42600,117
|
|
20230713,091300,96600400,42600,42600,42600,42600,153
|
|
20230713,091200,90082600,42550,42500,42550,42500,175
|
|
20230713,091100,82641900,42450,42450,42450,42450,2
|
|
20230713,091000,82557000,42500,42500,42500,42500,1
|
|
20230713,090900,82514500,42450,42450,42450,42450,0
|
|
20230713,090800,82514500,42450,42550,42550,42450,417
|
|
20230713,090700,64776250,42600,42600,42600,42600,236
|
|
20230713,090600,54722650,42550,42550,42550,42550,48
|
|
20230713,090500,52680250,42550,42550,42550,42550,15
|
|
20230713,090400,52042000,42550,42600,42600,42550,33
|
|
20230713,090300,50637150,42600,42650,42700,42600,103
|
|
20230713,090200,46242800,42700,42700,42750,42650,333
|
|
20230713,090100,32019750,42700,42400,42700,42400,475
|
|
20230713,090000,11815800,42350,42150,42350,42150,279
|