647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194400,3822553350,34200,34200,34200,34200,1553
|
|
20230711,194300,3822553350,34200,34200,34200,34200,0
|
|
20230711,194200,3822553350,34200,34200,34200,34200,0
|
|
20230711,194100,3822553350,34200,34200,34200,34200,0
|
|
20230711,194000,3822553350,34200,34200,34200,34200,0
|
|
20230711,193900,3822553350,34200,34200,34200,34200,0
|
|
20230711,193800,3822553350,34200,34200,34200,34200,0
|
|
20230711,193700,3822553350,34200,34200,34200,34200,0
|
|
20230711,193600,3822553350,34200,34200,34200,34200,0
|
|
20230711,193500,3822553350,34200,34200,34200,34200,0
|
|
20230711,193400,3822553350,34200,34200,34200,34200,0
|
|
20230711,193300,3822553350,34200,34200,34200,34200,0
|
|
20230711,193200,3822553350,34200,34200,34200,34200,0
|
|
20230711,193100,3822553350,34200,34200,34200,34200,0
|
|
20230711,193000,3822553350,34200,34200,34200,34200,0
|
|
20230711,192900,3822553350,34200,34200,34200,34200,0
|
|
20230711,192800,3822553350,34200,34200,34200,34200,0
|
|
20230711,192700,3822553350,34200,34200,34200,34200,0
|
|
20230711,192600,3822553350,34200,34200,34200,34200,0
|
|
20230711,192500,3822553350,34200,34200,34200,34200,0
|
|
20230711,192400,3822553350,34200,34200,34200,34200,0
|
|
20230711,192300,3822553350,34200,34200,34200,34200,0
|
|
20230711,192200,3822553350,34200,34200,34200,34200,0
|
|
20230711,192100,3822553350,34200,34200,34200,34200,0
|
|
20230711,192000,3822553350,34200,34200,34200,34200,0
|
|
20230711,191900,3822553350,34200,34200,34200,34200,0
|
|
20230711,191800,3822553350,34200,34200,34200,34200,0
|
|
20230711,191700,3822553350,34200,34200,34200,34200,0
|
|
20230711,191600,3822553350,34200,34200,34200,34200,0
|
|
20230711,191500,3822553350,34200,34200,34200,34200,0
|
|
20230711,191400,3822553350,34200,34200,34200,34200,1553
|
|
20230711,191300,3822553350,34200,34200,34200,34200,0
|
|
20230711,191200,3822553350,34200,34200,34200,34200,0
|
|
20230711,191100,3822553350,34200,34200,34200,34200,0
|
|
20230711,191000,3822553350,34200,34200,34200,34200,0
|
|
20230711,190900,3822553350,34200,34200,34200,34200,0
|
|
20230711,190800,3822553350,34200,34200,34200,34200,0
|
|
20230711,190700,3822553350,34200,34200,34200,34200,0
|
|
20230711,190600,3822553350,34200,34200,34200,34200,0
|
|
20230711,190500,3822553350,34200,34200,34200,34200,0
|
|
20230711,190400,3822553350,34200,34200,34200,34200,0
|
|
20230711,190300,3822553350,34200,34200,34200,34200,0
|
|
20230711,190200,3822553350,34200,34200,34200,34200,0
|
|
20230711,190100,3822553350,34200,34200,34200,34200,0
|
|
20230711,190000,3822553350,34200,34200,34200,34200,0
|
|
20230711,185900,3822553350,34200,34200,34200,34200,0
|
|
20230711,185800,3822553350,34200,34200,34200,34200,0
|
|
20230711,185700,3822553350,34200,34200,34200,34200,0
|
|
20230711,185600,3822553350,34200,34200,34200,34200,0
|
|
20230711,185500,3822553350,34200,34200,34200,34200,0
|
|
20230711,185400,3822553350,34200,34200,34200,34200,0
|
|
20230711,185300,3822553350,34200,34200,34200,34200,0
|
|
20230711,185200,3822553350,34200,34200,34200,34200,0
|
|
20230711,185100,3822553350,34200,34200,34200,34200,0
|
|
20230711,185000,3822553350,34200,34200,34200,34200,0
|
|
20230711,184900,3822553350,34200,34200,34200,34200,0
|
|
20230711,184800,3822553350,34200,34200,34200,34200,0
|
|
20230711,184700,3822553350,34200,34200,34200,34200,0
|
|
20230711,184600,3822553350,34200,34200,34200,34200,0
|
|
20230711,184500,3822553350,34200,34200,34200,34200,0
|
|
20230711,184400,3822553350,34200,34200,34200,34200,1553
|
|
20230711,184300,3822553350,34200,34200,34200,34200,0
|
|
20230711,184200,3822553350,34200,34200,34200,34200,0
|
|
20230711,184100,3822553350,34200,34200,34200,34200,0
|
|
20230711,184000,3822553350,34200,34200,34200,34200,0
|
|
20230711,183900,3822553350,34200,34200,34200,34200,0
|
|
20230711,183800,3822553350,34200,34200,34200,34200,0
|
|
20230711,183700,3822553350,34200,34200,34200,34200,0
|
|
20230711,183600,3822553350,34200,34200,34200,34200,0
|
|
20230711,183500,3822553350,34200,34200,34200,34200,0
|
|
20230711,183400,3822553350,34200,34200,34200,34200,0
|
|
20230711,183300,3822553350,34200,34200,34200,34200,0
|
|
20230711,183200,3822553350,34200,34200,34200,34200,0
|
|
20230711,183100,3822553350,34200,34200,34200,34200,0
|
|
20230711,183000,3822553350,34200,34200,34200,34200,0
|
|
20230711,182900,3822553350,34200,34200,34200,34200,0
|
|
20230711,182800,3822553350,34200,34200,34200,34200,0
|
|
20230711,182700,3822553350,34200,34200,34200,34200,0
|
|
20230711,182600,3822553350,34200,34200,34200,34200,0
|
|
20230711,182500,3822553350,34200,34200,34200,34200,0
|
|
20230711,182400,3822553350,34200,34200,34200,34200,0
|
|
20230711,182300,3822553350,34200,34200,34200,34200,0
|
|
20230711,182200,3822553350,34200,34200,34200,34200,0
|
|
20230711,182100,3822553350,34200,34200,34200,34200,0
|
|
20230711,182000,3822553350,34200,34200,34200,34200,0
|
|
20230711,181900,3822553350,34200,34200,34200,34200,0
|
|
20230711,181800,3822553350,34200,34200,34200,34200,0
|
|
20230711,181700,3822553350,34200,34200,34200,34200,0
|
|
20230711,181600,3822553350,34200,34200,34200,34200,0
|
|
20230711,181500,3822553350,34200,34200,34200,34200,0
|
|
20230711,181400,3822553350,34200,34200,34200,34200,1553
|
|
20230711,181300,3822553350,34200,34200,34200,34200,0
|
|
20230711,181200,3822553350,34200,34200,34200,34200,0
|
|
20230711,181100,3822553350,34200,34200,34200,34200,0
|
|
20230711,181000,3822553350,34200,34200,34200,34200,0
|
|
20230711,180900,3822553350,34200,34200,34200,34200,0
|
|
20230711,180800,3822553350,34200,34200,34200,34200,0
|
|
20230711,180700,3822553350,34200,34200,34200,34200,0
|
|
20230711,180600,3822553350,34200,34200,34200,34200,0
|
|
20230711,180500,3822553350,34200,34200,34200,34200,0
|
|
20230711,180400,3822553350,34200,34200,34200,34200,0
|
|
20230711,180300,3822553350,34200,34200,34200,34200,0
|
|
20230711,180200,3822553350,34200,34200,34200,34200,0
|
|
20230711,180100,3822553350,34200,34200,34200,34200,0
|
|
20230711,180000,3822553350,34200,34200,34200,34200,0
|
|
20230711,175900,3822553350,34200,34200,34200,34200,0
|
|
20230711,175800,3822553350,34200,34200,34200,34200,0
|
|
20230711,175700,3822553350,34200,34200,34200,34200,0
|
|
20230711,175600,3822553350,34200,34200,34200,34200,0
|
|
20230711,175500,3822553350,34200,34200,34200,34200,0
|
|
20230711,175400,3822553350,34200,34200,34200,34200,0
|
|
20230711,175300,3822553350,34200,34200,34200,34200,0
|
|
20230711,175200,3822553350,34200,34200,34200,34200,0
|
|
20230711,175100,3822553350,34200,34200,34200,34200,0
|
|
20230711,175000,3822553350,34200,34200,34200,34200,0
|
|
20230711,174900,3822553350,34200,34200,34200,34200,0
|
|
20230711,174800,3822553350,34200,34200,34200,34200,0
|
|
20230711,174700,3822553350,34200,34200,34200,34200,0
|
|
20230711,174600,3822553350,34200,34200,34200,34200,0
|
|
20230711,174500,3822553350,34200,34200,34200,34200,0
|
|
20230711,174400,3822553350,34200,34200,34200,34200,1553
|
|
20230711,174300,3822553350,34200,34200,34200,34200,0
|
|
20230711,174200,3822553350,34200,34200,34200,34200,0
|
|
20230711,174100,3822553350,34200,34200,34200,34200,0
|
|
20230711,174000,3822553350,34200,34200,34200,34200,0
|
|
20230711,173900,3822553350,34200,34200,34200,34200,0
|
|
20230711,173800,3822553350,34200,34200,34200,34200,0
|
|
20230711,173700,3822553350,34200,34200,34200,34200,0
|
|
20230711,173600,3822553350,34200,34200,34200,34200,0
|
|
20230711,173500,3822553350,34200,34200,34200,34200,0
|
|
20230711,173400,3822553350,34200,34200,34200,34200,0
|
|
20230711,173300,3822553350,34200,34200,34200,34200,0
|
|
20230711,173200,3822553350,34200,34200,34200,34200,0
|
|
20230711,173100,3822553350,34200,34200,34200,34200,0
|
|
20230711,173000,3822553350,34200,34200,34200,34200,0
|
|
20230711,172900,3822553350,34200,34200,34200,34200,0
|
|
20230711,172800,3822553350,34200,34200,34200,34200,0
|
|
20230711,172700,3822553350,34200,34200,34200,34200,0
|
|
20230711,172600,3822553350,34200,34200,34200,34200,0
|
|
20230711,172500,3822553350,34200,34200,34200,34200,0
|
|
20230711,172400,3822553350,34200,34200,34200,34200,0
|
|
20230711,172300,3822553350,34200,34200,34200,34200,0
|
|
20230711,172200,3822553350,34200,34200,34200,34200,0
|
|
20230711,172100,3822553350,34200,34200,34200,34200,0
|
|
20230711,172000,3822553350,34200,34200,34200,34200,0
|
|
20230711,171900,3822553350,34200,34200,34200,34200,0
|
|
20230711,171800,3822553350,34200,34200,34200,34200,0
|
|
20230711,171700,3822553350,34200,34200,34200,34200,0
|
|
20230711,171600,3822553350,34200,34200,34200,34200,0
|
|
20230711,171500,3822553350,34200,34200,34200,34200,0
|
|
20230711,171400,3822553350,34200,34200,34200,34200,1553
|
|
20230711,171300,3822553350,34200,34200,34200,34200,0
|
|
20230711,171200,3822553350,34200,34200,34200,34200,0
|
|
20230711,171100,3822553350,34200,34200,34200,34200,0
|
|
20230711,171000,3822553350,34200,34200,34200,34200,0
|
|
20230711,170900,3822553350,34200,34200,34200,34200,0
|
|
20230711,170800,3822553350,34200,34200,34200,34200,0
|
|
20230711,170700,3822553350,34200,34200,34200,34200,0
|
|
20230711,170600,3822553350,34200,34200,34200,34200,0
|
|
20230711,170500,3822553350,34200,34200,34200,34200,0
|
|
20230711,170400,3822553350,34200,34200,34200,34200,0
|
|
20230711,170300,3822553350,34200,34200,34200,34200,0
|
|
20230711,170200,3822553350,34200,34200,34200,34200,0
|
|
20230711,170100,3822553350,34200,34200,34200,34200,0
|
|
20230711,170000,3822553350,34200,34200,34200,34200,0
|
|
20230711,165900,3822553350,34200,34200,34200,34200,0
|
|
20230711,165800,3822553350,34200,34200,34200,34200,0
|
|
20230711,165700,3822553350,34200,34200,34200,34200,0
|
|
20230711,165600,3822553350,34200,34200,34200,34200,0
|
|
20230711,165500,3822553350,34200,34200,34200,34200,0
|
|
20230711,165400,3822553350,34200,34200,34200,34200,0
|
|
20230711,165300,3822553350,34200,34200,34200,34200,0
|
|
20230711,165200,3822553350,34200,34200,34200,34200,0
|
|
20230711,165100,3822553350,34200,34200,34200,34200,0
|
|
20230711,165000,3822553350,34200,34200,34200,34200,0
|
|
20230711,164900,3822553350,34200,34200,34200,34200,0
|
|
20230711,164800,3822553350,34200,34200,34200,34200,0
|
|
20230711,164700,3822553350,34200,34200,34200,34200,0
|
|
20230711,164600,3822553350,34200,34200,34200,34200,0
|
|
20230711,164500,3822553350,34200,34200,34200,34200,0
|
|
20230711,164400,3822553350,34200,34200,34200,34200,1553
|
|
20230711,164300,3822553350,34200,34200,34200,34200,0
|
|
20230711,164200,3822553350,34200,34200,34200,34200,0
|
|
20230711,164100,3822553350,34200,34200,34200,34200,0
|
|
20230711,164000,3822553350,34200,34200,34200,34200,0
|
|
20230711,163900,3822553350,34200,34200,34200,34200,0
|
|
20230711,163800,3822553350,34200,34200,34200,34200,0
|
|
20230711,163700,3822553350,34200,34200,34200,34200,0
|
|
20230711,163600,3822553350,34200,34200,34200,34200,0
|
|
20230711,163500,3822553350,34200,34200,34200,34200,0
|
|
20230711,163400,3822553350,34200,34200,34200,34200,0
|
|
20230711,163300,3822553350,34200,34200,34200,34200,0
|
|
20230711,163200,3822553350,34200,34200,34200,34200,0
|
|
20230711,163100,3822553350,34200,34200,34200,34200,0
|
|
20230711,163000,3822553350,34200,34200,34200,34200,0
|
|
20230711,162900,3822553350,34200,34200,34200,34200,0
|
|
20230711,162800,3822553350,34200,34200,34200,34200,0
|
|
20230711,162700,3822553350,34200,34200,34200,34200,0
|
|
20230711,162600,3822553350,34200,34200,34200,34200,0
|
|
20230711,162500,3822553350,34200,34200,34200,34200,0
|
|
20230711,162400,3822553350,34200,34200,34200,34200,0
|
|
20230711,162300,3822553350,34200,34200,34200,34200,0
|
|
20230711,162200,3822553350,34200,34200,34200,34200,0
|
|
20230711,162100,3822553350,34200,34200,34200,34200,0
|
|
20230711,162000,3822553350,34200,34200,34200,34200,0
|
|
20230711,161900,3822553350,34200,34200,34200,34200,0
|
|
20230711,161800,3822553350,34200,34200,34200,34200,0
|
|
20230711,161700,3822553350,34200,34200,34200,34200,0
|
|
20230711,161600,3822553350,34200,34200,34200,34200,0
|
|
20230711,161500,3822553350,34200,34200,34200,34200,0
|
|
20230711,161400,3822553350,34200,34200,34200,34200,1553
|
|
20230711,161300,3822553350,34200,34200,34200,34200,0
|
|
20230711,161200,3822553350,34200,34200,34200,34200,0
|
|
20230711,161100,3822553350,34200,34200,34200,34200,0
|
|
20230711,161000,3822553350,34200,34200,34200,34200,0
|
|
20230711,160900,3822553350,34200,34200,34200,34200,0
|
|
20230711,160800,3822553350,34200,34200,34200,34200,0
|
|
20230711,160700,3822553350,34200,34200,34200,34200,0
|
|
20230711,160600,3822553350,34200,34200,34200,34200,0
|
|
20230711,160500,3822553350,34200,34200,34200,34200,0
|
|
20230711,160400,3822553350,34200,34200,34200,34200,0
|
|
20230711,160300,3822553350,34200,34200,34200,34200,0
|
|
20230711,160200,3822553350,34200,34200,34200,34200,0
|
|
20230711,160100,3822553350,34200,34200,34200,34200,0
|
|
20230711,160000,3822553350,34200,34200,34200,34200,0
|
|
20230711,155900,3822553350,34200,34200,34200,34200,0
|
|
20230711,155800,3822553350,34200,34200,34200,34200,0
|
|
20230711,155700,3822553350,34200,34200,34200,34200,0
|
|
20230711,155600,3822553350,34200,34200,34200,34200,0
|
|
20230711,155500,3822553350,34200,34200,34200,34200,0
|
|
20230711,155400,3822553350,34200,34200,34200,34200,0
|
|
20230711,155300,3822553350,34200,34200,34200,34200,0
|
|
20230711,155200,3822553350,34200,34200,34200,34200,0
|
|
20230711,155100,3822553350,34200,34200,34200,34200,0
|
|
20230711,155000,3822553350,34200,34200,34200,34200,0
|
|
20230711,154900,3822553350,34200,34200,34200,34200,0
|
|
20230711,154800,3822553350,34200,34200,34200,34200,0
|
|
20230711,154700,3822553350,34200,34200,34200,34200,0
|
|
20230711,154600,3822553350,34200,34200,34200,34200,0
|
|
20230711,154500,3822553350,34200,34200,34200,34200,0
|
|
20230711,154400,3822553350,34200,34200,34200,34200,1553
|
|
20230711,154300,3822553350,34200,34200,34200,34200,0
|
|
20230711,154200,3822553350,34200,34200,34200,34200,0
|
|
20230711,154100,3822553350,34200,34200,34200,34200,0
|
|
20230711,154000,3822553350,34200,34200,34200,34200,0
|
|
20230711,153900,3822553350,34200,34200,34200,34200,0
|
|
20230711,153800,3822553350,34200,34200,34200,34200,0
|
|
20230711,153700,3822553350,34200,34200,34200,34200,0
|
|
20230711,153600,3822553350,34200,34200,34200,34200,0
|
|
20230711,153500,3822553350,34200,34200,34200,34200,0
|
|
20230711,153400,3822553350,34200,34200,34200,34200,0
|
|
20230711,153300,3822553350,34200,34200,34200,34200,0
|
|
20230711,153200,3822553350,34200,34200,34200,34200,0
|
|
20230711,153100,3822553350,34200,34200,34200,34200,0
|
|
20230711,153000,3822553350,34200,34200,34200,34200,1553
|
|
20230711,152900,3769440750,34100,34100,34100,34100,0
|
|
20230711,152800,3769440750,34100,34100,34100,34100,0
|
|
20230711,152700,3769440750,34100,34100,34100,34100,0
|
|
20230711,152600,3769440750,34100,34100,34100,34100,0
|
|
20230711,152500,3769440750,34100,34100,34100,34100,0
|
|
20230711,152400,3769440750,34100,34100,34100,34100,0
|
|
20230711,152300,3769440750,34100,34100,34100,34100,0
|
|
20230711,152200,3769440750,34100,34100,34100,34100,0
|
|
20230711,152100,3769440750,34100,34100,34100,34100,0
|
|
20230711,152000,3769440750,34100,34100,34100,34100,0
|
|
20230711,151900,3769440750,34100,34050,34150,34050,154
|
|
20230711,151800,3764184750,34100,34050,34100,34050,89
|
|
20230711,151700,3761154250,34100,34050,34100,34050,87
|
|
20230711,151600,3758191850,34050,34150,34200,34050,752
|
|
20230711,151500,3732534500,34150,34100,34200,34100,576
|
|
20230711,151400,3712845900,34100,34150,34150,34100,13
|
|
20230711,151300,3712402100,34150,34100,34150,34100,4
|
|
20230711,151200,3712265650,34150,34100,34150,34100,40
|
|
20230711,151100,3710901600,34100,34100,34100,34100,47
|
|
20230711,151000,3709298900,34100,34100,34150,34050,845
|
|
20230711,150900,3680457350,34150,34100,34150,34100,67
|
|
20230711,150800,3678171600,34100,34050,34150,34050,292
|
|
20230711,150700,3668214550,34050,34050,34050,34050,8
|
|
20230711,150600,3667942150,34050,34100,34100,34050,218
|
|
20230711,150500,3660508900,34050,34050,34050,34050,17
|
|
20230711,150400,3659930050,34050,34100,34100,34050,71
|
|
20230711,150300,3657512400,34100,34100,34100,34000,307
|
|
20230711,150200,3647060250,34100,34100,34100,34050,93
|
|
20230711,150100,3643889950,34050,34050,34100,34050,25
|
|
20230711,150000,3643038650,34050,34000,34050,34000,131
|
|
20230711,145900,3638578150,34000,34000,34000,34000,33
|
|
20230711,145800,3637456150,34000,34000,34000,34000,71
|
|
20230711,145700,3635042150,34000,34000,34000,34000,118
|
|
20230711,145600,3631030150,34000,34000,34000,34000,67
|
|
20230711,145500,3628752150,34000,34000,34000,34000,2
|
|
20230711,145400,3628684150,34000,33950,34000,33950,32
|
|
20230711,145300,3627597250,33950,34000,34000,33950,17
|
|
20230711,145200,3627020050,34000,34000,34050,34000,37
|
|
20230711,145100,3625761550,34000,34000,34050,34000,408
|
|
20230711,145000,3611883200,34050,34000,34050,34000,121
|
|
20230711,144900,3607768650,34000,33900,34000,33900,232
|
|
20230711,144800,3599894600,33950,33900,33950,33900,25
|
|
20230711,144700,3599046550,33900,33850,33900,33850,375
|
|
20230711,144600,3586344500,33850,33850,33850,33850,180
|
|
20230711,144500,3580251500,33850,33850,33900,33850,32
|
|
20230711,144400,3579168250,33900,33900,33900,33850,221
|
|
20230711,144300,3571686200,33900,33850,33900,33850,285
|
|
20230711,144200,3562025850,33850,33900,33900,33850,140
|
|
20230711,144100,3557284850,33900,33900,33900,33850,540
|
|
20230711,144000,3538979650,33900,33900,33900,33900,8
|
|
20230711,143900,3538708450,33900,33900,33900,33900,2
|
|
20230711,143800,3538640650,33950,33900,33950,33900,57
|
|
20230711,143700,3536708150,33900,33950,33950,33900,133
|
|
20230711,143600,3532196900,33950,33900,33950,33900,58
|
|
20230711,143500,3530228200,33900,33900,33900,33900,119
|
|
20230711,143400,3526194100,33900,33950,33950,33900,16
|
|
20230711,143300,3525651550,33950,33950,33950,33950,136
|
|
20230711,143200,3521034350,33950,33950,33950,33900,227
|
|
20230711,143100,3513335150,33950,33950,33950,33900,8
|
|
20230711,143000,3513063700,33950,33950,33950,33950,21
|
|
20230711,142900,3512350750,33950,33900,33950,33900,8
|
|
20230711,142800,3512079450,33900,33900,33950,33900,156
|
|
20230711,142700,3506790800,34000,34000,34000,33950,25
|
|
20230711,142600,3505941750,33900,33850,33900,33850,66
|
|
20230711,142500,3503705800,33800,33850,33850,33750,442
|
|
20230711,142400,3488755300,33800,33750,33800,33750,196
|
|
20230711,142300,3482132150,33700,33900,33950,33700,1190
|
|
20230711,142200,3441862300,33950,33950,33950,33900,100
|
|
20230711,142100,3438469450,33950,34000,34000,33950,488
|
|
20230711,142000,3421891100,34050,34050,34050,34050,192
|
|
20230711,141900,3415353500,34050,34150,34150,34050,109
|
|
20230711,141800,3411636250,34150,34200,34200,34100,119
|
|
20230711,141700,3407572800,34200,34000,34200,34000,201
|
|
20230711,141600,3400723650,34050,34050,34050,34050,29
|
|
20230711,141500,3399736200,34050,34000,34050,34000,76
|
|
20230711,141400,3397149750,34050,34050,34050,34000,285
|
|
20230711,141300,3387455900,34000,34000,34050,34000,184
|
|
20230711,141200,3381194400,34000,34000,34050,34000,121
|
|
20230711,141100,3377078400,34000,34000,34000,34000,100
|
|
20230711,141000,3373678400,34000,34100,34150,34000,206
|
|
20230711,140900,3366658200,34100,34050,34100,34050,210
|
|
20230711,140800,3359499400,34050,34050,34050,34000,96
|
|
20230711,140700,3356232600,34100,34050,34100,34050,68
|
|
20230711,140600,3353916300,34050,34000,34050,34000,350
|
|
20230711,140500,3342001650,34000,34050,34050,34000,946
|
|
20230711,140400,3309836800,34050,34150,34150,34000,2097
|
|
20230711,140300,3238485050,34100,34200,34250,34100,1268
|
|
20230711,140200,3195203750,34200,34200,34200,34200,111
|
|
20230711,140100,3191407550,34200,34350,34350,34200,807
|
|
20230711,140000,3163713150,34350,34400,34400,34350,277
|
|
20230711,135900,3154184950,34400,34400,34400,34400,91
|
|
20230711,135800,3151054550,34500,34400,34500,34400,52
|
|
20230711,135700,3149264250,34500,34350,34500,34350,16
|
|
20230711,135600,3148713750,34450,34350,34500,34300,711
|
|
20230711,135500,3124232250,34300,34300,34300,34250,157
|
|
20230711,135400,3118854000,34200,34200,34200,34200,61
|
|
20230711,135300,3116767800,34200,34200,34250,34150,206
|
|
20230711,135200,3109720600,34200,34150,34250,34150,566
|
|
20230711,135100,3090352150,34150,34200,34200,34150,978
|
|
20230711,135000,3056930050,34200,34250,34250,34200,554
|
|
20230711,134900,3037979650,34250,34300,34350,34200,1193
|
|
20230711,134800,2997095850,34350,34500,34500,34300,1436
|
|
20230711,134700,2947678700,34500,34650,34650,34500,428
|
|
20230711,134600,2932873650,34700,34750,34800,34650,486
|
|
20230711,134500,2916004600,34750,34800,34800,34750,548
|
|
20230711,134400,2896946350,34800,34600,34800,34600,678
|
|
20230711,134300,2873410400,34600,34650,34650,34500,388
|
|
20230711,134200,2859975300,34500,34500,34650,34500,284
|
|
20230711,134100,2850167600,34400,34450,34500,34400,888
|
|
20230711,134000,2819599550,34450,34550,34550,34450,973
|
|
20230711,133900,2786033450,34550,34650,34650,34500,2491
|
|
20230711,133800,2699837750,34650,34700,34700,34650,808
|
|
20230711,133700,2671805100,34750,34700,34750,34650,778
|
|
20230711,133600,2644826950,34700,34750,34750,34700,564
|
|
20230711,133500,2625249050,34750,34700,34750,34700,823
|
|
20230711,133400,2596674400,34700,34700,34750,34650,1691
|
|
20230711,133300,2537976700,34700,34800,34800,34650,1340
|
|
20230711,133200,2491425500,34800,34700,34850,34650,2724
|
|
20230711,133100,2396684200,34700,34500,34700,34500,2605
|
|
20230711,133000,2306476350,34500,34450,34600,34450,2215
|
|
20230711,132900,2229994750,34450,34350,34450,34250,4928
|
|
20230711,132800,2060765600,34400,34350,34400,34300,2965
|
|
20230711,132700,1958876050,34400,34100,34400,34100,4189
|
|
20230711,132600,1815465450,34100,34400,34700,34100,9336
|
|
20230711,132500,1495103600,34450,33750,34450,33750,10795
|
|
20230711,132400,1126893450,33800,33650,33800,33650,679
|
|
20230711,132300,1104013700,33600,33600,33700,33600,912
|
|
20230711,132200,1073350500,33600,33550,33600,33500,1125
|
|
20230711,132100,1035607500,33500,33450,33550,33450,739
|
|
20230711,132000,1010861950,33450,33400,33450,33400,581
|
|
20230711,131900,991427700,33400,33400,33400,33350,318
|
|
20230711,131800,980809000,33400,33400,33400,33400,100
|
|
20230711,131700,977469000,33400,33400,33400,33400,104
|
|
20230711,131600,973995400,33400,33400,33400,33400,405
|
|
20230711,131500,960468400,33350,33300,33350,33250,483
|
|
20230711,131400,944385400,33350,33350,33350,33350,217
|
|
20230711,131300,937148450,33350,33350,33350,33350,162
|
|
20230711,131200,931745750,33350,33300,33350,33300,68
|
|
20230711,131100,929479450,33300,33250,33300,33250,83
|
|
20230711,131000,926715700,33250,33250,33250,33250,23
|
|
20230711,130900,925950950,33250,33200,33250,33200,138
|
|
20230711,130800,921362500,33200,33200,33200,33200,52
|
|
20230711,130700,919636100,33250,33250,33250,33250,20
|
|
20230711,130600,918971100,33250,33250,33250,33250,3
|
|
20230711,130500,918871350,33250,33250,33250,33250,1
|
|
20230711,130400,918838100,33200,33200,33200,33200,30
|
|
20230711,130300,917842100,33250,33250,33250,33250,0
|
|
20230711,130200,917842100,33250,33250,33250,33250,151
|
|
20230711,130100,912821350,33300,33300,33300,33300,3
|
|
20230711,130000,912721450,33300,33200,33300,33200,21
|
|
20230711,125900,912024150,33150,33150,33150,33150,1
|
|
20230711,125800,911991000,33150,33150,33150,33150,0
|
|
20230711,125700,911991000,33150,33150,33150,33150,0
|
|
20230711,125600,911991000,33150,33150,33150,33150,0
|
|
20230711,125500,911991000,33150,33100,33150,33100,179
|
|
20230711,125400,906060700,33100,33100,33100,33100,1
|
|
20230711,125300,906027600,33000,33000,33000,33000,0
|
|
20230711,125200,906027600,33000,33000,33000,33000,20
|
|
20230711,125100,905367600,33100,33100,33100,33100,0
|
|
20230711,125000,905367600,33100,33050,33100,33050,44
|
|
20230711,124900,903913250,32950,32950,32950,32950,10
|
|
20230711,124800,903583750,33050,32950,33050,32950,46
|
|
20230711,124700,902067950,32950,33000,33000,32950,695
|
|
20230711,124600,879133450,33000,32900,33000,32900,108
|
|
20230711,124500,875570250,32900,32850,32900,32850,201
|
|
20230711,124400,868957400,32850,32900,32900,32850,3
|
|
20230711,124300,868858800,32900,32900,32900,32900,86
|
|
20230711,124200,866029400,32900,32900,32900,32900,12
|
|
20230711,124100,865634600,33000,33000,33000,33000,0
|
|
20230711,124000,865634600,33000,33000,33000,33000,0
|
|
20230711,123900,865634600,33000,33000,33000,33000,1
|
|
20230711,123800,865601600,32950,32950,32950,32950,52
|
|
20230711,123700,863888200,32950,32950,32950,32950,0
|
|
20230711,123600,863888200,32950,32950,32950,32950,80
|
|
20230711,123500,861252200,32950,32950,32950,32950,0
|
|
20230711,123400,861252200,32950,32950,32950,32950,0
|
|
20230711,123300,861252200,32950,32950,32950,32950,2
|
|
20230711,123200,861186300,32750,32750,32750,32750,0
|
|
20230711,123100,861186300,32750,32850,32850,32750,527
|
|
20230711,123000,843896250,32850,32850,32850,32850,46
|
|
20230711,122900,842385150,32900,32900,32900,32900,527
|
|
20230711,122800,825046850,32900,33000,33000,32900,16
|
|
20230711,122700,824520350,33000,33000,33000,33000,100
|
|
20230711,122600,821220350,33000,33000,33000,33000,0
|
|
20230711,122500,821220350,33000,33000,33000,33000,0
|
|
20230711,122400,821220350,33000,33000,33000,33000,0
|
|
20230711,122300,821220350,33000,33000,33000,33000,10
|
|
20230711,122200,820890350,33000,33000,33000,33000,15
|
|
20230711,122100,820395350,32950,32950,32950,32950,196
|
|
20230711,122000,813937150,33050,33050,33050,33050,0
|
|
20230711,121900,813937150,33050,33000,33050,33000,61
|
|
20230711,121800,811923600,33050,33050,33050,33000,152
|
|
20230711,121700,806907500,33050,33050,33050,33050,2
|
|
20230711,121600,806841400,33050,33050,33050,33050,0
|
|
20230711,121500,806841400,33050,33050,33050,33050,1
|
|
20230711,121400,806808350,33000,33050,33050,33000,39
|
|
20230711,121300,805520300,33050,33050,33050,33000,18
|
|
20230711,121200,804926200,33100,33100,33100,33100,0
|
|
20230711,121100,804926200,33100,33000,33100,33000,34
|
|
20230711,121000,803804000,33100,33100,33100,33100,0
|
|
20230711,120900,803804000,33100,33100,33100,33100,0
|
|
20230711,120800,803804000,33100,33100,33100,33100,0
|
|
20230711,120700,803804000,33100,33000,33100,33000,112
|
|
20230711,120600,800105350,33000,33000,33000,33000,0
|
|
20230711,120500,800105350,33000,32950,33000,32950,51
|
|
20230711,120400,798424850,33000,33000,33000,33000,0
|
|
20230711,120300,798424850,33000,33000,33000,33000,50
|
|
20230711,120200,796774850,33000,33000,33000,33000,0
|
|
20230711,120100,796774850,33000,33000,33000,33000,0
|
|
20230711,120000,796774850,33000,33000,33000,33000,0
|
|
20230711,115900,796774850,33000,33000,33000,33000,1
|
|
20230711,115800,796741850,32900,33000,33000,32900,147
|
|
20230711,115700,791895550,32900,32900,32900,32900,0
|
|
20230711,115600,791895550,32900,32900,32900,32900,0
|
|
20230711,115500,791895550,32900,32900,32900,32900,30
|
|
20230711,115400,790908550,32900,32900,32900,32900,0
|
|
20230711,115300,790908550,32900,32900,32900,32900,86
|
|
20230711,115200,788079150,32950,32950,32950,32950,21
|
|
20230711,115100,787387200,32950,32950,32950,32950,112
|
|
20230711,115000,783696800,32950,32950,32950,32950,0
|
|
20230711,114900,783696800,32950,32950,32950,32950,0
|
|
20230711,114800,783696800,32950,33000,33000,32950,37
|
|
20230711,114700,782477600,32950,32900,32950,32900,44
|
|
20230711,114600,781029500,32900,32900,32900,32900,10
|
|
20230711,114500,780700500,32900,32900,32900,32900,100
|
|
20230711,114400,777410500,32800,32800,32800,32800,0
|
|
20230711,114300,777410500,32800,32800,32800,32800,0
|
|
20230711,114200,777410500,32800,32800,32800,32800,0
|
|
20230711,114100,777410500,32800,32800,32800,32800,0
|
|
20230711,114000,777410500,32800,32800,32800,32800,10
|
|
20230711,113900,777082500,32800,32800,32800,32800,330
|
|
20230711,113800,766258500,32750,32750,32750,32750,0
|
|
20230711,113700,766258500,32750,32750,32750,32750,339
|
|
20230711,113600,755156250,32750,32750,32750,32750,0
|
|
20230711,113500,755156250,32750,32750,32750,32750,0
|
|
20230711,113400,755156250,32750,32750,32750,32750,101
|
|
20230711,113300,751848500,32750,32750,32750,32750,50
|
|
20230711,113200,750211000,32800,32800,32800,32800,0
|
|
20230711,113100,750211000,32800,32800,32800,32800,1
|
|
20230711,113000,750178200,32750,32750,32750,32750,30
|
|
20230711,112900,749195700,32800,32750,32800,32700,80
|
|
20230711,112800,746574250,32750,32750,32750,32750,30
|
|
20230711,112700,745591750,32800,32800,32800,32800,0
|
|
20230711,112600,745591750,32800,32800,32800,32800,0
|
|
20230711,112500,745591750,32800,32800,32800,32800,1
|
|
20230711,112400,745558950,32800,32800,32800,32800,6
|
|
20230711,112300,745362150,32800,32800,32800,32800,3
|
|
20230711,112200,745263750,32750,32750,32750,32750,141
|
|
20230711,112100,740646000,32750,32750,32750,32750,36
|
|
20230711,112000,739467000,32800,32800,32800,32800,622
|
|
20230711,111900,719065400,32850,32850,32850,32850,0
|
|
20230711,111800,719065400,32850,32900,32900,32850,460
|
|
20230711,111700,703954350,32900,32900,32900,32900,9
|
|
20230711,111600,703658250,32900,32900,32900,32900,25
|
|
20230711,111500,702835750,32900,32900,32900,32900,0
|
|
20230711,111400,702835750,32900,32900,32900,32900,135
|
|
20230711,111300,698394250,32900,32900,32900,32900,17
|
|
20230711,111200,697834950,32950,33000,33000,32950,514
|
|
20230711,111100,680898450,33000,33000,33000,33000,0
|
|
20230711,111000,680898450,33000,33000,33000,33000,302
|
|
20230711,110900,670932450,33150,33000,33150,33000,2
|
|
20230711,110800,670866300,33000,33000,33000,33000,0
|
|
20230711,110700,670866300,33000,33000,33000,33000,3
|
|
20230711,110600,670767300,33000,33050,33050,33000,455
|
|
20230711,110500,655737200,33100,33150,33150,33100,592
|
|
20230711,110400,636141750,33150,33150,33150,33150,4
|
|
20230711,110300,636009150,33150,33150,33150,33150,30
|
|
20230711,110200,635014650,33200,33200,33200,33200,1
|
|
20230711,110100,634981450,33150,33150,33150,33150,0
|
|
20230711,110000,634981450,33150,33300,33300,33150,48
|
|
20230711,105900,633385000,33300,33250,33300,33250,30
|
|
20230711,105800,632386050,33250,33150,33250,33150,416
|
|
20230711,105700,618592300,33150,33150,33150,33150,31
|
|
20230711,105600,617564650,33150,33150,33150,33150,31
|
|
20230711,105500,616537000,33150,33150,33150,33150,57
|
|
20230711,105400,614647450,33200,33200,33200,33200,38
|
|
20230711,105300,613385850,33200,33250,33250,33200,65
|
|
20230711,105200,611226100,33250,33300,33300,33250,147
|
|
20230711,105100,606334650,33250,33300,33300,33250,12
|
|
20230711,105000,605935200,33300,33300,33300,33300,48
|
|
20230711,104900,604336800,33150,33200,33200,33150,81
|
|
20230711,104800,601650100,33300,33300,33300,33150,234
|
|
20230711,104700,593880500,33300,33300,33300,33300,44
|
|
20230711,104600,592415300,33300,33300,33300,33300,28
|
|
20230711,104500,591482900,33300,33300,33300,33300,59
|
|
20230711,104400,589518200,33300,33250,33300,33250,19
|
|
20230711,104300,588885600,33300,33300,33300,33250,39
|
|
20230711,104200,587587100,33300,33300,33300,33300,45
|
|
20230711,104100,586088600,33300,33300,33300,33300,47
|
|
20230711,104000,584523500,33250,33250,33250,33250,100
|
|
20230711,103900,581198500,33200,33200,33200,33200,44
|
|
20230711,103800,579737700,33200,33200,33200,33200,140
|
|
20230711,103700,575089700,33200,33200,33200,33200,43
|
|
20230711,103600,573662100,33200,33150,33200,33150,72
|
|
20230711,103500,571273450,33150,33150,33200,33150,59
|
|
20230711,103400,569315150,33150,33250,33250,33150,127
|
|
20230711,103300,565098200,33250,33300,33300,33250,45
|
|
20230711,103200,563601200,33300,33300,33300,33300,24
|
|
20230711,103100,562802000,33300,33250,33300,33250,47
|
|
20230711,103000,561237050,33300,33300,33300,33300,65
|
|
20230711,102900,559072550,33350,33350,33350,33350,32
|
|
20230711,102800,558005350,33350,33350,33350,33350,82
|
|
20230711,102700,555270650,33400,33300,33400,33300,143
|
|
20230711,102600,550498000,33350,33350,33400,33350,49
|
|
20230711,102500,548862000,33350,33400,33400,33350,51
|
|
20230711,102400,547159600,33350,33300,33350,33300,404
|
|
20230711,102300,533691400,33300,33350,33350,33300,44
|
|
20230711,102200,532225650,33350,33350,33350,33350,49
|
|
20230711,102100,530591500,33400,33400,33400,33400,48
|
|
20230711,102000,528988300,33400,33400,33400,33350,43
|
|
20230711,101900,527552350,33350,33350,33350,33350,56
|
|
20230711,101800,525684750,33300,33350,33350,33300,30
|
|
20230711,101700,524684500,33350,33350,33350,33350,75
|
|
20230711,101600,522183250,33350,33450,33450,33350,31
|
|
20230711,101500,521146750,33450,33350,33450,33350,595
|
|
20230711,101400,501284300,33350,33350,33350,33300,47
|
|
20230711,101300,499717350,33350,33350,33350,33350,51
|
|
20230711,101200,498016500,33350,33400,33400,33300,133
|
|
20230711,101100,493585600,33350,33400,33450,33350,89
|
|
20230711,101000,490611500,33450,33450,33450,33400,51
|
|
20230711,100900,488906000,33350,33500,33500,33350,422
|
|
20230711,100800,474803850,33450,33450,33450,33450,20
|
|
20230711,100700,474134850,33500,33450,33500,33450,123
|
|
20230711,100600,470016900,33500,33500,33500,33500,57
|
|
20230711,100500,468107400,33500,33450,33500,33450,56
|
|
20230711,100400,466231800,33450,33450,33500,33450,154
|
|
20230711,100300,461080400,33400,33500,33500,33400,186
|
|
20230711,100200,454859800,33500,33500,33500,33500,238
|
|
20230711,100100,446886800,33500,33400,33500,33400,1201
|
|
20230711,100000,406718800,33450,33400,33450,33400,66
|
|
20230711,095900,404512600,33400,33450,33450,33400,86
|
|
20230711,095800,401636200,33450,33450,33450,33400,55
|
|
20230711,095700,399797450,33450,33400,33450,33400,20
|
|
20230711,095600,399128800,33450,33400,33450,33350,113
|
|
20230711,095500,395354500,33400,33450,33450,33400,113
|
|
20230711,095400,391575250,33450,33450,33450,33450,332
|
|
20230711,095300,380469850,33450,33450,33450,33450,46
|
|
20230711,095200,378931150,33450,33550,33550,33450,49
|
|
20230711,095100,377291050,33550,33550,33550,33550,173
|
|
20230711,095000,371486900,33600,33550,33600,33550,182
|
|
20230711,094900,365373450,33600,33300,33600,33300,2542
|
|
20230711,094800,280352050,33300,33300,33300,33300,191
|
|
20230711,094700,273991750,33250,33300,33300,33250,67
|
|
20230711,094600,271762650,33250,33250,33300,33250,78
|
|
20230711,094500,269166850,33300,33300,33300,33300,47
|
|
20230711,094400,267601750,33350,33350,33350,33300,75
|
|
20230711,094300,265100750,33350,33350,33350,33300,66
|
|
20230711,094200,262900950,33300,33350,33350,33300,405
|
|
20230711,094100,249414200,33350,33300,33350,33300,14
|
|
20230711,094000,248947950,33300,33300,33300,33300,3
|
|
20230711,093900,248848050,33350,33300,33350,33300,49
|
|
20230711,093800,247214100,33350,33400,33400,33350,184
|
|
20230711,093700,241077250,33400,33450,33450,33400,129
|
|
20230711,093600,236768450,33450,33450,33450,33400,131
|
|
20230711,093500,232389500,33350,33150,33350,33150,915
|
|
20230711,093400,201949450,33200,33200,33200,33200,65
|
|
20230711,093300,199791450,33150,33150,33150,33100,62
|
|
20230711,093200,197736350,33150,33100,33150,33050,427
|
|
20230711,093100,183620750,33100,33100,33100,33100,337
|
|
20230711,093000,172466050,33100,33050,33100,33050,561
|
|
20230711,092900,153897900,33050,33000,33050,33000,339
|
|
20230711,092800,142708900,32950,32900,32950,32900,59
|
|
20230711,092700,140766050,32900,32900,32900,32850,170
|
|
20230711,092600,135173100,32850,32900,32900,32850,35
|
|
20230711,092500,134021850,32900,32900,32900,32900,45
|
|
20230711,092400,132541350,32900,32850,32900,32850,71
|
|
20230711,092300,130206900,32900,32900,32900,32900,85
|
|
20230711,092200,127410400,32950,32950,32950,32800,644
|
|
20230711,092100,106197650,32950,33000,33000,32950,36
|
|
20230711,092000,105010900,33100,33100,33100,33100,0
|
|
20230711,091900,105010900,33100,33100,33200,33050,558
|
|
20230711,091800,86544600,33100,32950,33100,32950,467
|
|
20230711,091700,71146400,32900,32750,32900,32750,799
|
|
20230711,091600,44937450,32700,32700,32700,32700,101
|
|
20230711,091500,41634750,32750,32750,32750,32750,9
|
|
20230711,091400,41340000,32750,32750,32750,32750,4
|
|
20230711,091300,41209000,32750,32800,32800,32750,41
|
|
20230711,091200,39864250,32800,32750,32800,32750,84
|
|
20230711,091100,37111350,32750,32650,32750,32650,43
|
|
20230711,091000,35705100,32550,32350,32550,32350,261
|
|
20230711,090900,27224350,32350,32350,32350,32350,68
|
|
20230711,090800,25024550,32350,32350,32350,32350,6
|
|
20230711,090700,24830450,32350,32400,32400,32350,70
|
|
20230711,090600,22563300,32400,32400,32400,32400,3
|
|
20230711,090500,22466100,32500,32500,32500,32500,110
|
|
20230711,090400,18891100,32500,32500,32500,32500,0
|
|
20230711,090300,18891100,32500,32300,32500,32300,362
|
|
20230711,090200,7134000,32500,32450,32500,32450,40
|
|
20230711,090100,5834050,32500,32500,32500,32500,0
|
|
20230711,090000,5834050,32500,32200,32500,32200,170
|