642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,193900,1784090250,33450,33450,33450,33450,711
|
|
20230703,193800,1784090250,33450,33450,33450,33450,0
|
|
20230703,193700,1784090250,33450,33450,33450,33450,0
|
|
20230703,193600,1784090250,33450,33450,33450,33450,0
|
|
20230703,193500,1784090250,33450,33450,33450,33450,0
|
|
20230703,193400,1784090250,33450,33450,33450,33450,0
|
|
20230703,193300,1784090250,33450,33450,33450,33450,0
|
|
20230703,193200,1784090250,33450,33450,33450,33450,0
|
|
20230703,193100,1784090250,33450,33450,33450,33450,0
|
|
20230703,193000,1784090250,33450,33450,33450,33450,0
|
|
20230703,192900,1784090250,33450,33450,33450,33450,0
|
|
20230703,192800,1784090250,33450,33450,33450,33450,0
|
|
20230703,192700,1784090250,33450,33450,33450,33450,0
|
|
20230703,192600,1784090250,33450,33450,33450,33450,0
|
|
20230703,192500,1784090250,33450,33450,33450,33450,0
|
|
20230703,192400,1784090250,33450,33450,33450,33450,0
|
|
20230703,192300,1784090250,33450,33450,33450,33450,0
|
|
20230703,192200,1784090250,33450,33450,33450,33450,0
|
|
20230703,192100,1784090250,33450,33450,33450,33450,0
|
|
20230703,192000,1784090250,33450,33450,33450,33450,0
|
|
20230703,191900,1784090250,33450,33450,33450,33450,0
|
|
20230703,191800,1784090250,33450,33450,33450,33450,0
|
|
20230703,191700,1784090250,33450,33450,33450,33450,0
|
|
20230703,191600,1784090250,33450,33450,33450,33450,0
|
|
20230703,191500,1784090250,33450,33450,33450,33450,0
|
|
20230703,191400,1784090250,33450,33450,33450,33450,0
|
|
20230703,191300,1784090250,33450,33450,33450,33450,0
|
|
20230703,191200,1784090250,33450,33450,33450,33450,0
|
|
20230703,191100,1784090250,33450,33450,33450,33450,0
|
|
20230703,191000,1784090250,33450,33450,33450,33450,0
|
|
20230703,190900,1784090250,33450,33450,33450,33450,711
|
|
20230703,190800,1784090250,33450,33450,33450,33450,0
|
|
20230703,190700,1784090250,33450,33450,33450,33450,0
|
|
20230703,190600,1784090250,33450,33450,33450,33450,0
|
|
20230703,190500,1784090250,33450,33450,33450,33450,0
|
|
20230703,190400,1784090250,33450,33450,33450,33450,0
|
|
20230703,190300,1784090250,33450,33450,33450,33450,0
|
|
20230703,190200,1784090250,33450,33450,33450,33450,0
|
|
20230703,190100,1784090250,33450,33450,33450,33450,0
|
|
20230703,190000,1784090250,33450,33450,33450,33450,0
|
|
20230703,185900,1784090250,33450,33450,33450,33450,0
|
|
20230703,185800,1784090250,33450,33450,33450,33450,0
|
|
20230703,185700,1784090250,33450,33450,33450,33450,0
|
|
20230703,185600,1784090250,33450,33450,33450,33450,0
|
|
20230703,185500,1784090250,33450,33450,33450,33450,0
|
|
20230703,185400,1784090250,33450,33450,33450,33450,0
|
|
20230703,185300,1784090250,33450,33450,33450,33450,0
|
|
20230703,185200,1784090250,33450,33450,33450,33450,0
|
|
20230703,185100,1784090250,33450,33450,33450,33450,0
|
|
20230703,185000,1784090250,33450,33450,33450,33450,0
|
|
20230703,184900,1784090250,33450,33450,33450,33450,0
|
|
20230703,184800,1784090250,33450,33450,33450,33450,0
|
|
20230703,184700,1784090250,33450,33450,33450,33450,0
|
|
20230703,184600,1784090250,33450,33450,33450,33450,0
|
|
20230703,184500,1784090250,33450,33450,33450,33450,0
|
|
20230703,184400,1784090250,33450,33450,33450,33450,0
|
|
20230703,184300,1784090250,33450,33450,33450,33450,0
|
|
20230703,184200,1784090250,33450,33450,33450,33450,0
|
|
20230703,184100,1784090250,33450,33450,33450,33450,0
|
|
20230703,184000,1784090250,33450,33450,33450,33450,0
|
|
20230703,183900,1784090250,33450,33450,33450,33450,711
|
|
20230703,183800,1784090250,33450,33450,33450,33450,0
|
|
20230703,183700,1784090250,33450,33450,33450,33450,0
|
|
20230703,183600,1784090250,33450,33450,33450,33450,0
|
|
20230703,183500,1784090250,33450,33450,33450,33450,0
|
|
20230703,183400,1784090250,33450,33450,33450,33450,0
|
|
20230703,183300,1784090250,33450,33450,33450,33450,0
|
|
20230703,183200,1784090250,33450,33450,33450,33450,0
|
|
20230703,183100,1784090250,33450,33450,33450,33450,0
|
|
20230703,183000,1784090250,33450,33450,33450,33450,0
|
|
20230703,182900,1784090250,33450,33450,33450,33450,0
|
|
20230703,182800,1784090250,33450,33450,33450,33450,0
|
|
20230703,182700,1784090250,33450,33450,33450,33450,0
|
|
20230703,182600,1784090250,33450,33450,33450,33450,0
|
|
20230703,182500,1784090250,33450,33450,33450,33450,0
|
|
20230703,182400,1784090250,33450,33450,33450,33450,0
|
|
20230703,182300,1784090250,33450,33450,33450,33450,0
|
|
20230703,182200,1784090250,33450,33450,33450,33450,0
|
|
20230703,182100,1784090250,33450,33450,33450,33450,0
|
|
20230703,182000,1784090250,33450,33450,33450,33450,0
|
|
20230703,181900,1784090250,33450,33450,33450,33450,0
|
|
20230703,181800,1784090250,33450,33450,33450,33450,0
|
|
20230703,181700,1784090250,33450,33450,33450,33450,0
|
|
20230703,181600,1784090250,33450,33450,33450,33450,0
|
|
20230703,181500,1784090250,33450,33450,33450,33450,0
|
|
20230703,181400,1784090250,33450,33450,33450,33450,0
|
|
20230703,181300,1784090250,33450,33450,33450,33450,0
|
|
20230703,181200,1784090250,33450,33450,33450,33450,0
|
|
20230703,181100,1784090250,33450,33450,33450,33450,0
|
|
20230703,181000,1784090250,33450,33450,33450,33450,0
|
|
20230703,180900,1784090250,33450,33450,33450,33450,711
|
|
20230703,180800,1784090250,33450,33450,33450,33450,0
|
|
20230703,180700,1784090250,33450,33450,33450,33450,0
|
|
20230703,180600,1784090250,33450,33450,33450,33450,0
|
|
20230703,180500,1784090250,33450,33450,33450,33450,0
|
|
20230703,180400,1784090250,33450,33450,33450,33450,0
|
|
20230703,180300,1784090250,33450,33450,33450,33450,0
|
|
20230703,180200,1784090250,33450,33450,33450,33450,0
|
|
20230703,180100,1784090250,33450,33450,33450,33450,0
|
|
20230703,180000,1784090250,33450,33450,33450,33450,0
|
|
20230703,175900,1784090250,33450,33450,33450,33450,0
|
|
20230703,175800,1784090250,33450,33450,33450,33450,0
|
|
20230703,175700,1784090250,33450,33450,33450,33450,0
|
|
20230703,175600,1784090250,33450,33450,33450,33450,0
|
|
20230703,175500,1784090250,33450,33450,33450,33450,0
|
|
20230703,175400,1784090250,33450,33450,33450,33450,0
|
|
20230703,175300,1784090250,33450,33450,33450,33450,0
|
|
20230703,175200,1784090250,33450,33450,33450,33450,0
|
|
20230703,175100,1784090250,33450,33450,33450,33450,0
|
|
20230703,175000,1784090250,33450,33450,33450,33450,0
|
|
20230703,174900,1784090250,33450,33450,33450,33450,0
|
|
20230703,174800,1784090250,33450,33450,33450,33450,0
|
|
20230703,174700,1784090250,33450,33450,33450,33450,0
|
|
20230703,174600,1784090250,33450,33450,33450,33450,0
|
|
20230703,174500,1784090250,33450,33450,33450,33450,0
|
|
20230703,174400,1784090250,33450,33450,33450,33450,0
|
|
20230703,174300,1784090250,33450,33450,33450,33450,0
|
|
20230703,174200,1784090250,33450,33450,33450,33450,0
|
|
20230703,174100,1784090250,33450,33450,33450,33450,0
|
|
20230703,174000,1784090250,33450,33450,33450,33450,0
|
|
20230703,173900,1784090250,33450,33450,33450,33450,711
|
|
20230703,173800,1784090250,33450,33450,33450,33450,0
|
|
20230703,173700,1784090250,33450,33450,33450,33450,0
|
|
20230703,173600,1784090250,33450,33450,33450,33450,0
|
|
20230703,173500,1784090250,33450,33450,33450,33450,0
|
|
20230703,173400,1784090250,33450,33450,33450,33450,0
|
|
20230703,173300,1784090250,33450,33450,33450,33450,0
|
|
20230703,173200,1784090250,33450,33450,33450,33450,0
|
|
20230703,173100,1784090250,33450,33450,33450,33450,0
|
|
20230703,173000,1784090250,33450,33450,33450,33450,0
|
|
20230703,172900,1784090250,33450,33450,33450,33450,0
|
|
20230703,172800,1784090250,33450,33450,33450,33450,0
|
|
20230703,172700,1784090250,33450,33450,33450,33450,0
|
|
20230703,172600,1784090250,33450,33450,33450,33450,0
|
|
20230703,172500,1784090250,33450,33450,33450,33450,0
|
|
20230703,172400,1784090250,33450,33450,33450,33450,0
|
|
20230703,172300,1784090250,33450,33450,33450,33450,0
|
|
20230703,172200,1784090250,33450,33450,33450,33450,0
|
|
20230703,172100,1784090250,33450,33450,33450,33450,0
|
|
20230703,172000,1784090250,33450,33450,33450,33450,0
|
|
20230703,171900,1784090250,33450,33450,33450,33450,0
|
|
20230703,171800,1784090250,33450,33450,33450,33450,0
|
|
20230703,171700,1784090250,33450,33450,33450,33450,0
|
|
20230703,171600,1784090250,33450,33450,33450,33450,0
|
|
20230703,171500,1784090250,33450,33450,33450,33450,0
|
|
20230703,171400,1784090250,33450,33450,33450,33450,0
|
|
20230703,171300,1784090250,33450,33450,33450,33450,0
|
|
20230703,171200,1784090250,33450,33450,33450,33450,0
|
|
20230703,171100,1784090250,33450,33450,33450,33450,0
|
|
20230703,171000,1784090250,33450,33450,33450,33450,0
|
|
20230703,170900,1784090250,33450,33450,33450,33450,711
|
|
20230703,170800,1784090250,33450,33450,33450,33450,0
|
|
20230703,170700,1784090250,33450,33450,33450,33450,0
|
|
20230703,170600,1784090250,33450,33450,33450,33450,0
|
|
20230703,170500,1784090250,33450,33450,33450,33450,0
|
|
20230703,170400,1784090250,33450,33450,33450,33450,0
|
|
20230703,170300,1784090250,33450,33450,33450,33450,0
|
|
20230703,170200,1784090250,33450,33450,33450,33450,0
|
|
20230703,170100,1784090250,33450,33450,33450,33450,0
|
|
20230703,170000,1784090250,33450,33450,33450,33450,0
|
|
20230703,165900,1784090250,33450,33450,33450,33450,0
|
|
20230703,165800,1784090250,33450,33450,33450,33450,0
|
|
20230703,165700,1784090250,33450,33450,33450,33450,0
|
|
20230703,165600,1784090250,33450,33450,33450,33450,0
|
|
20230703,165500,1784090250,33450,33450,33450,33450,0
|
|
20230703,165400,1784090250,33450,33450,33450,33450,0
|
|
20230703,165300,1784090250,33450,33450,33450,33450,0
|
|
20230703,165200,1784090250,33450,33450,33450,33450,0
|
|
20230703,165100,1784090250,33450,33450,33450,33450,0
|
|
20230703,165000,1784090250,33450,33450,33450,33450,0
|
|
20230703,164900,1784090250,33450,33450,33450,33450,0
|
|
20230703,164800,1784090250,33450,33450,33450,33450,0
|
|
20230703,164700,1784090250,33450,33450,33450,33450,0
|
|
20230703,164600,1784090250,33450,33450,33450,33450,0
|
|
20230703,164500,1784090250,33450,33450,33450,33450,0
|
|
20230703,164400,1784090250,33450,33450,33450,33450,0
|
|
20230703,164300,1784090250,33450,33450,33450,33450,0
|
|
20230703,164200,1784090250,33450,33450,33450,33450,0
|
|
20230703,164100,1784090250,33450,33450,33450,33450,0
|
|
20230703,164000,1784090250,33450,33450,33450,33450,0
|
|
20230703,163900,1784090250,33450,33450,33450,33450,711
|
|
20230703,163800,1784090250,33450,33450,33450,33450,0
|
|
20230703,163700,1784090250,33450,33450,33450,33450,0
|
|
20230703,163600,1784090250,33450,33450,33450,33450,0
|
|
20230703,163500,1784090250,33450,33450,33450,33450,0
|
|
20230703,163400,1784090250,33450,33450,33450,33450,0
|
|
20230703,163300,1784090250,33450,33450,33450,33450,0
|
|
20230703,163200,1784090250,33450,33450,33450,33450,0
|
|
20230703,163100,1784090250,33450,33450,33450,33450,0
|
|
20230703,163000,1784090250,33450,33450,33450,33450,0
|
|
20230703,162900,1784090250,33450,33450,33450,33450,0
|
|
20230703,162800,1784090250,33450,33450,33450,33450,0
|
|
20230703,162700,1784090250,33450,33450,33450,33450,0
|
|
20230703,162600,1784090250,33450,33450,33450,33450,0
|
|
20230703,162500,1784090250,33450,33450,33450,33450,0
|
|
20230703,162400,1784090250,33450,33450,33450,33450,0
|
|
20230703,162300,1784090250,33450,33450,33450,33450,0
|
|
20230703,162200,1784090250,33450,33450,33450,33450,0
|
|
20230703,162100,1784090250,33450,33450,33450,33450,0
|
|
20230703,162000,1784090250,33450,33450,33450,33450,0
|
|
20230703,161900,1784090250,33450,33450,33450,33450,0
|
|
20230703,161800,1784090250,33450,33450,33450,33450,0
|
|
20230703,161700,1784090250,33450,33450,33450,33450,0
|
|
20230703,161600,1784090250,33450,33450,33450,33450,0
|
|
20230703,161500,1784090250,33450,33450,33450,33450,0
|
|
20230703,161400,1784090250,33450,33450,33450,33450,0
|
|
20230703,161300,1784090250,33450,33450,33450,33450,0
|
|
20230703,161200,1784090250,33450,33450,33450,33450,0
|
|
20230703,161100,1784090250,33450,33450,33450,33450,0
|
|
20230703,161000,1784090250,33450,33450,33450,33450,0
|
|
20230703,160900,1784090250,33450,33450,33450,33450,711
|
|
20230703,160800,1784090250,33450,33450,33450,33450,0
|
|
20230703,160700,1784090250,33450,33450,33450,33450,0
|
|
20230703,160600,1784090250,33450,33450,33450,33450,0
|
|
20230703,160500,1784090250,33450,33450,33450,33450,0
|
|
20230703,160400,1784090250,33450,33450,33450,33450,0
|
|
20230703,160300,1784090250,33450,33450,33450,33450,0
|
|
20230703,160200,1784090250,33450,33450,33450,33450,0
|
|
20230703,160100,1784090250,33450,33450,33450,33450,0
|
|
20230703,160000,1784090250,33450,33450,33450,33450,0
|
|
20230703,155900,1784090250,33450,33450,33450,33450,0
|
|
20230703,155800,1784090250,33450,33450,33450,33450,0
|
|
20230703,155700,1784090250,33450,33450,33450,33450,0
|
|
20230703,155600,1784090250,33450,33450,33450,33450,0
|
|
20230703,155500,1784090250,33450,33450,33450,33450,0
|
|
20230703,155400,1784090250,33450,33450,33450,33450,0
|
|
20230703,155300,1784090250,33450,33450,33450,33450,0
|
|
20230703,155200,1784090250,33450,33450,33450,33450,0
|
|
20230703,155100,1784090250,33450,33450,33450,33450,0
|
|
20230703,155000,1784090250,33450,33450,33450,33450,0
|
|
20230703,154900,1784090250,33450,33450,33450,33450,0
|
|
20230703,154800,1784090250,33450,33450,33450,33450,0
|
|
20230703,154700,1784090250,33450,33450,33450,33450,0
|
|
20230703,154600,1784090250,33450,33450,33450,33450,0
|
|
20230703,154500,1784090250,33450,33450,33450,33450,0
|
|
20230703,154400,1784090250,33450,33450,33450,33450,0
|
|
20230703,154300,1784090250,33450,33450,33450,33450,0
|
|
20230703,154200,1784090250,33450,33450,33450,33450,0
|
|
20230703,154100,1784090250,33450,33450,33450,33450,0
|
|
20230703,154000,1784090250,33450,33450,33450,33450,0
|
|
20230703,153900,1784090250,33450,33450,33450,33450,711
|
|
20230703,153800,1784090250,33450,33450,33450,33450,0
|
|
20230703,153700,1784090250,33450,33450,33450,33450,0
|
|
20230703,153600,1784090250,33450,33450,33450,33450,0
|
|
20230703,153500,1784090250,33450,33450,33450,33450,0
|
|
20230703,153400,1784090250,33450,33450,33450,33450,0
|
|
20230703,153300,1784090250,33450,33450,33450,33450,0
|
|
20230703,153200,1784090250,33450,33450,33450,33450,0
|
|
20230703,153100,1784090250,33450,33450,33450,33450,0
|
|
20230703,153000,1784090250,33450,33450,33450,33450,711
|
|
20230703,152900,1760307300,33550,33550,33550,33550,0
|
|
20230703,152800,1760307300,33550,33550,33550,33550,0
|
|
20230703,152700,1760307300,33550,33550,33550,33550,0
|
|
20230703,152600,1760307300,33550,33550,33550,33550,0
|
|
20230703,152500,1760307300,33550,33550,33550,33550,0
|
|
20230703,152400,1760307300,33550,33550,33550,33550,0
|
|
20230703,152300,1760307300,33550,33550,33550,33550,0
|
|
20230703,152200,1760307300,33550,33550,33550,33550,0
|
|
20230703,152100,1760307300,33550,33550,33550,33550,0
|
|
20230703,152000,1760307300,33550,33550,33550,33550,0
|
|
20230703,151900,1760307300,33550,33500,33550,33500,153
|
|
20230703,151800,1755175200,33500,33450,33500,33450,73
|
|
20230703,151700,1752729900,33450,33500,33500,33450,76
|
|
20230703,151600,1750184700,33500,33500,33500,33450,52
|
|
20230703,151500,1748443800,33500,33500,33500,33500,29
|
|
20230703,151400,1747472300,33500,33500,33550,33450,190
|
|
20230703,151300,1741105100,33450,33450,33450,33450,27
|
|
20230703,151200,1740201950,33450,33450,33500,33450,135
|
|
20230703,151100,1735684200,33500,33500,33500,33500,273
|
|
20230703,151000,1726538700,33500,33500,33500,33500,238
|
|
20230703,150900,1718565700,33500,33550,33550,33500,43
|
|
20230703,150800,1717124850,33550,33550,33550,33550,22
|
|
20230703,150700,1716386750,33550,33500,33550,33500,121
|
|
20230703,150600,1712327800,33550,33500,33550,33500,2
|
|
20230703,150500,1712260750,33550,33550,33550,33550,48
|
|
20230703,150400,1710650350,33500,33550,33600,33500,320
|
|
20230703,150300,1699909450,33600,33650,33650,33600,1239
|
|
20230703,150200,1658249400,33700,33700,33700,33650,8
|
|
20230703,150100,1657979850,33650,33700,33750,33650,130
|
|
20230703,150000,1653596400,33700,33700,33700,33650,14
|
|
20230703,145900,1653124850,33650,33750,33750,33650,198
|
|
20230703,145800,1646445400,33750,33700,33750,33700,403
|
|
20230703,145700,1632863900,33700,33700,33700,33700,1
|
|
20230703,145600,1632830200,33700,33700,33700,33700,57
|
|
20230703,145500,1630909300,33700,33700,33700,33700,7
|
|
20230703,145400,1630673400,33700,33700,33700,33700,227
|
|
20230703,145300,1623023500,33650,33700,33700,33650,425
|
|
20230703,145200,1608701350,33700,33700,33700,33700,7
|
|
20230703,145100,1608465450,33700,33650,33700,33650,25
|
|
20230703,145000,1607624150,33700,33700,33700,33650,882
|
|
20230703,144900,1577921950,33700,33700,33700,33700,2
|
|
20230703,144800,1577854550,33700,33750,33750,33650,44
|
|
20230703,144700,1576372000,33700,33700,33700,33700,257
|
|
20230703,144600,1567711100,33650,33650,33650,33650,160
|
|
20230703,144500,1562327100,33650,33650,33650,33600,91
|
|
20230703,144400,1559265400,33600,33600,33600,33600,17
|
|
20230703,144300,1558694200,33600,33600,33600,33600,360
|
|
20230703,144200,1546598200,33600,33600,33600,33600,7
|
|
20230703,144100,1546363000,33550,33550,33550,33550,0
|
|
20230703,144000,1546363000,33550,33500,33550,33500,8
|
|
20230703,143900,1546094700,33500,33600,33600,33500,10
|
|
20230703,143800,1545758900,33550,33550,33550,33550,14
|
|
20230703,143700,1545289200,33600,33550,33600,33550,142
|
|
20230703,143600,1540524750,33550,33550,33550,33550,7
|
|
20230703,143500,1540289900,33450,33500,33500,33450,174
|
|
20230703,143400,1534461200,33550,33500,33550,33500,307
|
|
20230703,143300,1524176350,33550,33550,33550,33550,0
|
|
20230703,143200,1524176350,33550,33550,33600,33550,47
|
|
20230703,143100,1522598650,33650,33550,33650,33550,126
|
|
20230703,143000,1518365750,33550,33500,33550,33500,11
|
|
20230703,142900,1517996900,33500,33450,33500,33450,47
|
|
20230703,142800,1516423900,33450,33500,33500,33450,11
|
|
20230703,142700,1516055600,33450,33450,33450,33450,0
|
|
20230703,142600,1516055600,33450,33500,33500,33450,74
|
|
20230703,142500,1513577000,33500,33500,33500,33500,16
|
|
20230703,142400,1513041000,33500,33500,33500,33500,9
|
|
20230703,142300,1512739500,33500,33500,33500,33500,7
|
|
20230703,142200,1512505000,33400,33450,33450,33400,95
|
|
20230703,142100,1509328750,33450,33450,33450,33450,795
|
|
20230703,142000,1482736000,33500,33550,33550,33500,36
|
|
20230703,141900,1481529650,33450,33450,33450,33450,0
|
|
20230703,141800,1481529650,33450,33500,33500,33450,31
|
|
20230703,141700,1480492350,33500,33500,33500,33500,1
|
|
20230703,141600,1480458850,33500,33550,33550,33500,227
|
|
20230703,141500,1472849350,33600,33600,33600,33600,7
|
|
20230703,141400,1472614150,33600,33600,33600,33600,5
|
|
20230703,141300,1472446150,33600,33550,33600,33500,60
|
|
20230703,141200,1470432800,33550,33650,33650,33550,504
|
|
20230703,141100,1453510700,33650,33600,33650,33600,128
|
|
20230703,141000,1449208450,33700,33700,33700,33700,57
|
|
20230703,140900,1447287550,33700,33700,33700,33700,0
|
|
20230703,140800,1447287550,33700,33600,33700,33600,52
|
|
20230703,140700,1445539650,33700,33700,33700,33700,17
|
|
20230703,140600,1444966750,33700,33700,33700,33700,2
|
|
20230703,140500,1444899350,33700,33650,33700,33650,58
|
|
20230703,140400,1442947250,33650,33700,33700,33650,207
|
|
20230703,140300,1435981350,33650,33650,33650,33650,8
|
|
20230703,140200,1435712150,33700,33700,33750,33700,12
|
|
20230703,140100,1435307400,33700,33700,33700,33700,1
|
|
20230703,140000,1435273700,33700,33650,33700,33650,61
|
|
20230703,135900,1433220200,33650,33700,33700,33650,43
|
|
20230703,135800,1431772900,33700,33700,33700,33700,100
|
|
20230703,135700,1428402900,33600,33650,33650,33600,236
|
|
20230703,135600,1420463550,33650,33600,33650,33600,98
|
|
20230703,135500,1417170600,33600,33600,33600,33550,57
|
|
20230703,135400,1415255500,33600,33500,33600,33500,42
|
|
20230703,135300,1413846800,33600,33600,33600,33600,10
|
|
20230703,135200,1413510800,33600,33500,33600,33500,27
|
|
20230703,135100,1412605600,33500,33600,33600,33500,33
|
|
20230703,135000,1411499400,33550,33550,33600,33500,580
|
|
20230703,134900,1392043250,33550,33550,33600,33550,96
|
|
20230703,134800,1388820600,33600,33600,33600,33600,106
|
|
20230703,134700,1385259000,33550,33600,33600,33550,21
|
|
20230703,134600,1384553450,33600,33600,33600,33600,111
|
|
20230703,134500,1380823850,33600,33600,33600,33600,20
|
|
20230703,134400,1380151850,33650,33650,33650,33650,7
|
|
20230703,134300,1379916300,33600,33600,33600,33600,116
|
|
20230703,134200,1376018700,33600,33600,33600,33600,82
|
|
20230703,134100,1373263500,33650,33650,33650,33650,9
|
|
20230703,134000,1372960650,33650,33650,33650,33650,23
|
|
20230703,133900,1372186700,33650,33600,33650,33600,44
|
|
20230703,133800,1370706800,33650,33600,33650,33600,88
|
|
20230703,133700,1367749550,33650,33550,33650,33550,31
|
|
20230703,133600,1366706500,33650,33600,33650,33600,131
|
|
20230703,133500,1362304350,33600,33600,33650,33600,107
|
|
20230703,133400,1358708800,33650,33650,33650,33550,614
|
|
20230703,133300,1338079150,33650,33600,33650,33600,57
|
|
20230703,133200,1336163600,33600,33650,33650,33600,317
|
|
20230703,133100,1325512000,33650,33750,33750,33650,590
|
|
20230703,133000,1305632800,33750,33800,33800,33750,54
|
|
20230703,132900,1303808900,33750,33700,33750,33700,812
|
|
20230703,132800,1276425500,33700,33650,33700,33650,113
|
|
20230703,132700,1272622700,33650,33650,33700,33650,161
|
|
20230703,132600,1267204650,33650,33650,33650,33650,0
|
|
20230703,132500,1267204650,33650,33650,33650,33600,32
|
|
20230703,132400,1266128000,33650,33600,33650,33600,113
|
|
20230703,132300,1262330700,33600,33600,33600,33600,6
|
|
20230703,132200,1262129100,33600,33600,33600,33600,296
|
|
20230703,132100,1252183500,33550,33550,33550,33550,100
|
|
20230703,132000,1248828500,33550,33550,33550,33550,1
|
|
20230703,131900,1248794950,33550,33500,33550,33500,280
|
|
20230703,131800,1239401350,33500,33500,33500,33500,5
|
|
20230703,131700,1239233850,33500,33500,33500,33500,73
|
|
20230703,131600,1236788350,33500,33500,33500,33500,59
|
|
20230703,131500,1234811850,33500,33500,33500,33500,110
|
|
20230703,131400,1231126850,33550,33550,33550,33550,10
|
|
20230703,131300,1230791350,33550,33550,33550,33550,8
|
|
20230703,131200,1230522950,33550,33550,33550,33550,34
|
|
20230703,131100,1229382250,33500,33500,33500,33500,38
|
|
20230703,131000,1228109250,33500,33500,33500,33500,519
|
|
20230703,130900,1210722750,33500,33550,33550,33500,217
|
|
20230703,130800,1203442500,33550,33550,33550,33550,16
|
|
20230703,130700,1202905700,33550,33550,33550,33550,10
|
|
20230703,130600,1202570200,33550,33550,33550,33550,26
|
|
20230703,130500,1201697900,33550,33550,33550,33550,6
|
|
20230703,130400,1201496600,33600,33550,33600,33550,307
|
|
20230703,130300,1191188500,33600,33550,33600,33550,20
|
|
20230703,130200,1190516600,33600,33600,33600,33600,0
|
|
20230703,130100,1190516600,33600,33550,33600,33550,176
|
|
20230703,130000,1184609800,33550,33600,33600,33550,105
|
|
20230703,125900,1181086850,33600,33650,33650,33600,103
|
|
20230703,125800,1177626000,33650,33650,33650,33600,133
|
|
20230703,125700,1173150950,33650,33650,33650,33650,53
|
|
20230703,125600,1171367500,33650,33600,33650,33600,434
|
|
20230703,125500,1156763900,33650,33600,33650,33600,111
|
|
20230703,125400,1153034050,33600,33500,33600,33500,91
|
|
20230703,125300,1149976900,33500,33500,33500,33500,0
|
|
20230703,125200,1149976900,33500,33500,33500,33500,72
|
|
20230703,125100,1147564900,33500,33600,33600,33450,184
|
|
20230703,125000,1141402750,33600,33600,33600,33600,315
|
|
20230703,124900,1130818750,33600,33600,33650,33500,405
|
|
20230703,124800,1117219350,33600,33550,33600,33550,495
|
|
20230703,124700,1100590250,33550,33550,33550,33550,92
|
|
20230703,124600,1097503650,33500,33500,33500,33450,420
|
|
20230703,124500,1083440950,33500,33500,33500,33500,101
|
|
20230703,124400,1080057450,33550,33550,33550,33550,444
|
|
20230703,124300,1065161250,33500,33400,33550,33400,1049
|
|
20230703,124200,1030045350,33400,33400,33400,33400,45
|
|
20230703,124100,1028542350,33400,33350,33400,33350,339
|
|
20230703,124000,1017220250,33350,33400,33400,33350,154
|
|
20230703,123900,1012083950,33350,33300,33350,33300,256
|
|
20230703,123800,1003547350,33400,33250,33400,33200,998
|
|
20230703,123700,970247350,33300,33300,33300,33300,56
|
|
20230703,123600,968382550,33250,33300,33300,33250,85
|
|
20230703,123500,965552150,33300,33250,33300,33250,193
|
|
20230703,123400,959127150,33250,33250,33250,33250,535
|
|
20230703,123300,941338400,33250,33250,33250,33250,17
|
|
20230703,123200,940773150,33250,33250,33250,33250,534
|
|
20230703,123100,923017650,33250,33250,33250,33250,95
|
|
20230703,123000,919858900,33200,33200,33200,33200,245
|
|
20230703,122900,911724900,33200,33100,33200,33100,1480
|
|
20230703,122800,862697300,33100,33100,33100,33100,10
|
|
20230703,122700,862366300,33100,33100,33100,33100,16
|
|
20230703,122600,861836700,33100,33100,33100,33100,55
|
|
20230703,122500,860016200,33100,33100,33100,33100,0
|
|
20230703,122400,860016200,33100,33100,33100,33100,370
|
|
20230703,122300,847769200,33050,33050,33050,33050,1
|
|
20230703,122200,847736150,33050,33050,33050,33050,20
|
|
20230703,122100,847075150,33100,33100,33100,33100,20
|
|
20230703,122000,846413150,33100,33100,33100,33100,0
|
|
20230703,121900,846413150,33100,33100,33100,33100,2
|
|
20230703,121800,846346950,33100,33100,33100,33100,112
|
|
20230703,121700,842639750,33100,33100,33100,33100,0
|
|
20230703,121600,842639750,33100,33100,33100,33100,26
|
|
20230703,121500,841779150,33100,33100,33100,33100,171
|
|
20230703,121400,836119050,33100,33100,33150,33100,210
|
|
20230703,121300,829168000,33100,33150,33150,33100,162
|
|
20230703,121200,823805300,33150,33150,33150,33150,1
|
|
20230703,121100,823772150,33150,33100,33150,33100,52
|
|
20230703,121000,822050900,33100,33150,33150,33100,13
|
|
20230703,120900,821620100,33100,33100,33100,33100,115
|
|
20230703,120800,817813600,33100,33150,33150,33100,6
|
|
20230703,120700,817614800,33150,33150,33150,33150,11
|
|
20230703,120600,817250150,33150,33150,33150,33150,0
|
|
20230703,120500,817250150,33150,33150,33150,33150,0
|
|
20230703,120400,817250150,33150,33150,33150,33150,0
|
|
20230703,120300,817250150,33150,33150,33150,33150,162
|
|
20230703,120200,811879850,33150,33150,33150,33150,10
|
|
20230703,120100,811548350,33150,33150,33150,33150,8
|
|
20230703,120000,811283150,33150,33150,33200,33150,29
|
|
20230703,115900,810321500,33150,33150,33150,33150,355
|
|
20230703,115800,798553250,33150,33150,33150,33150,29
|
|
20230703,115700,797591900,33150,33150,33150,33150,39
|
|
20230703,115600,796299050,33150,33150,33150,33150,80
|
|
20230703,115500,793647050,33200,33200,33200,33200,0
|
|
20230703,115400,793647050,33200,33150,33200,33150,167
|
|
20230703,115300,788110950,33150,33150,33150,33150,0
|
|
20230703,115200,788110950,33150,33150,33150,33150,0
|
|
20230703,115100,788110950,33150,33150,33150,33150,0
|
|
20230703,115000,788110950,33150,33150,33150,33150,27
|
|
20230703,114900,787215900,33150,33200,33200,33150,72
|
|
20230703,114800,784826250,33200,33200,33200,33200,1
|
|
20230703,114700,784793050,33200,33150,33200,33150,316
|
|
20230703,114600,774303000,33150,33150,33150,33150,155
|
|
20230703,114500,769164750,33150,33150,33150,33150,0
|
|
20230703,114400,769164750,33150,33150,33150,33150,6
|
|
20230703,114300,768965850,33150,33150,33150,33150,4
|
|
20230703,114200,768833250,33150,33150,33150,33150,1
|
|
20230703,114100,768800100,33150,33150,33150,33150,0
|
|
20230703,114000,768800100,33150,33150,33150,33150,0
|
|
20230703,113900,768800100,33150,33150,33150,33150,110
|
|
20230703,113800,765153600,33150,33150,33150,33150,2
|
|
20230703,113700,765087300,33150,33100,33150,33100,64
|
|
20230703,113600,762966150,33100,33100,33100,33100,163
|
|
20230703,113500,757570850,33150,33150,33150,33150,0
|
|
20230703,113400,757570850,33150,33150,33150,33150,40
|
|
20230703,113300,756244850,33150,33150,33150,33150,8
|
|
20230703,113200,755979650,33100,33100,33100,33100,0
|
|
20230703,113100,755979650,33100,33100,33100,33100,0
|
|
20230703,113000,755979650,33100,33100,33100,33100,17
|
|
20230703,112900,755416950,33100,33100,33100,33100,1
|
|
20230703,112800,755383850,33100,33100,33100,33100,0
|
|
20230703,112700,755383850,33100,33100,33100,33100,0
|
|
20230703,112600,755383850,33100,33100,33100,33100,60
|
|
20230703,112500,753397850,33100,33100,33100,33100,1
|
|
20230703,112400,753364750,33100,33100,33100,33100,1
|
|
20230703,112300,753331650,33100,33100,33100,33100,21
|
|
20230703,112200,752636550,33100,33100,33100,33100,15
|
|
20230703,112100,752140050,33150,33150,33150,33150,221
|
|
20230703,112000,744813900,33150,33150,33150,33150,35
|
|
20230703,111900,743653650,33100,33100,33100,33100,1050
|
|
20230703,111800,708898650,33100,33100,33100,33100,35
|
|
20230703,111700,707740150,33150,33150,33150,33150,40
|
|
20230703,111600,706414150,33100,33150,33150,33100,112
|
|
20230703,111500,702701400,33100,33100,33100,33100,0
|
|
20230703,111400,702701400,33100,33100,33100,33100,11
|
|
20230703,111300,702337300,33100,33150,33150,33100,60
|
|
20230703,111200,700348550,33150,33150,33150,33150,1
|
|
20230703,111100,700315400,33150,33150,33150,33150,15
|
|
20230703,111000,699818150,33150,33100,33150,33100,70
|
|
20230703,110900,697501100,33100,33100,33100,33100,175
|
|
20230703,110800,691708600,33100,33100,33100,33100,37
|
|
20230703,110700,690483900,33100,33100,33100,33100,13
|
|
20230703,110600,690053600,33100,33100,33100,33100,0
|
|
20230703,110500,690053600,33100,33100,33100,33100,0
|
|
20230703,110400,690053600,33100,33100,33100,33100,47
|
|
20230703,110300,688497900,33050,33050,33050,33050,1
|
|
20230703,110200,688464850,33050,33050,33050,33050,5
|
|
20230703,110100,688299600,33100,33100,33100,33100,0
|
|
20230703,110000,688299600,33100,33100,33100,33100,2
|
|
20230703,105900,688233400,33050,33050,33050,33050,200
|
|
20230703,105800,681623400,33100,33100,33100,33100,3
|
|
20230703,105700,681524100,33100,33100,33100,33100,15
|
|
20230703,105600,681027600,33100,33100,33100,33050,333
|
|
20230703,105500,670019200,33100,33050,33100,33050,37
|
|
20230703,105400,668794600,33100,33100,33100,33100,9
|
|
20230703,105300,668496700,33150,33150,33150,33150,2
|
|
20230703,105200,668430400,33150,33050,33150,33050,118
|
|
20230703,105100,664522250,33100,33150,33150,33100,145
|
|
20230703,105000,659722650,33150,33150,33150,33150,102
|
|
20230703,104900,656341350,33150,33150,33200,33150,114
|
|
20230703,104800,652561650,33150,33100,33150,33100,205
|
|
20230703,104700,645766100,33100,33100,33100,33100,45
|
|
20230703,104600,644276600,33100,33100,33100,33100,90
|
|
20230703,104500,641297600,33050,33050,33050,33050,0
|
|
20230703,104400,641297600,33050,33050,33050,33050,3
|
|
20230703,104300,641198450,33050,33050,33050,33000,164
|
|
20230703,104200,635778900,33000,33000,33000,33000,0
|
|
20230703,104100,635778900,33000,32950,33000,32950,154
|
|
20230703,104000,630697100,32900,32900,32900,32900,0
|
|
20230703,103900,630697100,32900,32900,32900,32900,130
|
|
20230703,103800,626420100,32900,32900,32900,32900,0
|
|
20230703,103700,626420100,32900,32900,32900,32900,43
|
|
20230703,103600,625005400,32900,32900,32900,32900,204
|
|
20230703,103500,618293800,33000,33000,33000,33000,7
|
|
20230703,103400,618062800,32900,32900,32900,32900,16
|
|
20230703,103300,617536400,32900,32950,32950,32900,122
|
|
20230703,103200,613516550,32950,32950,32950,32900,120
|
|
20230703,103100,609562600,32950,32950,32950,32950,1
|
|
20230703,103000,609529650,32950,32950,33000,32950,18
|
|
20230703,102900,608936450,32950,32950,32950,32950,13
|
|
20230703,102800,608508100,33000,32950,33000,32950,20
|
|
20230703,102700,607848850,32900,32900,32900,32900,289
|
|
20230703,102600,598340750,32900,32950,32950,32900,208
|
|
20230703,102500,591497100,32950,32950,32950,32950,13
|
|
20230703,102400,591068750,33000,33050,33050,33000,110
|
|
20230703,102300,587438000,33050,33100,33100,33050,122
|
|
20230703,102200,583404800,33100,33050,33100,33050,10
|
|
20230703,102100,583073900,33000,33000,33000,33000,1
|
|
20230703,102000,583040900,33000,33000,33000,33000,0
|
|
20230703,101900,583040900,33000,33000,33000,33000,348
|
|
20230703,101800,571556900,33100,33000,33100,33000,53
|
|
20230703,101700,569807800,33100,33150,33150,33100,240
|
|
20230703,101600,561854700,33150,33100,33150,33050,261
|
|
20230703,101500,553216100,33050,33000,33050,33000,202
|
|
20230703,101400,546542600,32950,33000,33000,32900,351
|
|
20230703,101300,534985450,33000,32950,33000,32950,19
|
|
20230703,101200,534359150,33000,33000,33000,33000,204
|
|
20230703,101100,527627150,33000,33050,33050,33000,77
|
|
20230703,101000,525085850,33150,33150,33150,33000,519
|
|
20230703,100900,507933600,33150,33150,33150,33150,105
|
|
20230703,100800,504452850,33150,33050,33150,33050,109
|
|
20230703,100700,500844800,33050,33050,33050,33050,58
|
|
20230703,100600,498927900,33050,32950,33050,32950,236
|
|
20230703,100500,491144050,32950,32950,32950,32950,1
|
|
20230703,100400,491111100,33000,33000,33000,33000,40
|
|
20230703,100300,489791100,33000,33050,33050,33000,152
|
|
20230703,100200,484774350,33100,33150,33150,33100,100
|
|
20230703,100100,481464300,33150,33150,33200,33100,139
|
|
20230703,100000,476853950,33200,33200,33200,33200,74
|
|
20230703,095900,474397150,33200,33150,33200,33150,20
|
|
20230703,095800,473733600,33100,33150,33150,33100,527
|
|
20230703,095700,456267750,33100,33100,33100,33100,250
|
|
20230703,095600,447992750,33100,33050,33100,33050,291
|
|
20230703,095500,438363300,33050,33000,33050,32950,201
|
|
20230703,095400,431723450,32950,32950,32950,32950,150
|
|
20230703,095300,426780950,32900,32850,32900,32800,1022
|
|
20230703,095200,393176350,32850,32900,32900,32850,3
|
|
20230703,095100,393077750,32850,32900,32900,32850,359
|
|
20230703,095000,381272400,32900,32900,32900,32900,25
|
|
20230703,094900,380449900,32900,32900,32950,32900,24
|
|
20230703,094800,379660250,32900,32900,32900,32900,35
|
|
20230703,094700,378508750,32900,32900,32900,32900,61
|
|
20230703,094600,376501850,32900,32900,32900,32900,42
|
|
20230703,094500,375120050,32900,32850,32900,32850,21
|
|
20230703,094400,374430150,32900,32900,32900,32900,6
|
|
20230703,094300,374232750,32850,32800,32850,32800,19
|
|
20230703,094200,373609050,32950,32900,32950,32900,40
|
|
20230703,094100,372292550,32900,32900,32900,32900,1
|
|
20230703,094000,372259650,32950,32950,32950,32950,108
|
|
20230703,093900,368701050,32750,32750,32950,32750,156
|
|
20230703,093800,363585100,32750,32750,32750,32750,96
|
|
20230703,093700,360441100,32800,32800,32800,32800,1
|
|
20230703,093600,360408300,32800,32750,32800,32750,239
|
|
20230703,093500,352580550,32700,32750,32750,32700,16
|
|
20230703,093400,352056600,32750,32750,32750,32750,100
|
|
20230703,093300,348781600,32750,32800,32800,32750,9
|
|
20230703,093200,348486600,32800,32700,32800,32700,94
|
|
20230703,093100,345406300,32750,32750,32750,32750,268
|
|
20230703,093000,336629300,32750,32800,32800,32750,222
|
|
20230703,092900,329357150,32800,32800,32800,32800,34
|
|
20230703,092800,328241950,32800,32800,32800,32750,365
|
|
20230703,092700,316270450,32800,32800,32800,32800,4
|
|
20230703,092600,316139250,32800,32900,32900,32800,160
|
|
20230703,092500,310883450,32900,32900,32900,32900,27
|
|
20230703,092400,309995150,32900,33000,33000,32900,314
|
|
20230703,092300,299663300,33000,32950,33000,32900,169
|
|
20230703,092200,294094100,32950,32950,32950,32950,20
|
|
20230703,092100,293435100,32950,33000,33050,32950,397
|
|
20230703,092000,280336300,32950,32850,32950,32850,202
|
|
20230703,091900,273680800,32900,32900,32900,32900,17
|
|
20230703,091800,273121500,32950,32950,33000,32950,7
|
|
20230703,091700,272890800,32950,32900,32950,32850,439
|
|
20230703,091600,258438350,32950,33050,33050,32950,264
|
|
20230703,091500,249728400,33100,33100,33150,33050,97
|
|
20230703,091400,246516200,33050,33000,33050,33000,183
|
|
20230703,091300,240470550,33000,33000,33150,32850,725
|
|
20230703,091200,216586050,33050,33050,33150,33050,1140
|
|
20230703,091100,178852750,33050,32950,33050,32950,406
|
|
20230703,091000,165454800,32900,32750,32950,32750,633
|
|
20230703,090900,144653950,32750,32650,32750,32600,42
|
|
20230703,090800,143281950,32750,32750,32750,32700,925
|
|
20230703,090700,113032550,32800,32700,32800,32700,122
|
|
20230703,090600,109039700,32600,32650,32650,32600,248
|
|
20230703,090500,100953250,32650,32850,32850,32650,641
|
|
20230703,090400,79957100,32850,32800,32900,32800,621
|
|
20230703,090300,59567900,32750,32450,32750,32450,895
|
|
20230703,090200,30337250,32450,32600,32600,32450,227
|
|
20230703,090100,22940650,32600,32550,32650,32500,279
|
|
20230703,090000,13840750,32500,32400,32550,32400,360
|