651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194800,1359698500,33400,33400,33400,33400,692
|
|
20230712,194700,1359698500,33400,33400,33400,33400,0
|
|
20230712,194600,1359698500,33400,33400,33400,33400,0
|
|
20230712,194500,1359698500,33400,33400,33400,33400,0
|
|
20230712,194400,1359698500,33400,33400,33400,33400,0
|
|
20230712,194300,1359698500,33400,33400,33400,33400,0
|
|
20230712,194200,1359698500,33400,33400,33400,33400,0
|
|
20230712,194100,1359698500,33400,33400,33400,33400,0
|
|
20230712,194000,1359698500,33400,33400,33400,33400,0
|
|
20230712,193900,1359698500,33400,33400,33400,33400,0
|
|
20230712,193800,1359698500,33400,33400,33400,33400,0
|
|
20230712,193700,1359698500,33400,33400,33400,33400,0
|
|
20230712,193600,1359698500,33400,33400,33400,33400,0
|
|
20230712,193500,1359698500,33400,33400,33400,33400,0
|
|
20230712,193400,1359698500,33400,33400,33400,33400,0
|
|
20230712,193300,1359698500,33400,33400,33400,33400,0
|
|
20230712,193200,1359698500,33400,33400,33400,33400,0
|
|
20230712,193100,1359698500,33400,33400,33400,33400,0
|
|
20230712,193000,1359698500,33400,33400,33400,33400,0
|
|
20230712,192900,1359698500,33400,33400,33400,33400,0
|
|
20230712,192800,1359698500,33400,33400,33400,33400,0
|
|
20230712,192700,1359698500,33400,33400,33400,33400,0
|
|
20230712,192600,1359698500,33400,33400,33400,33400,0
|
|
20230712,192500,1359698500,33400,33400,33400,33400,0
|
|
20230712,192400,1359698500,33400,33400,33400,33400,0
|
|
20230712,192300,1359698500,33400,33400,33400,33400,0
|
|
20230712,192200,1359698500,33400,33400,33400,33400,0
|
|
20230712,192100,1359698500,33400,33400,33400,33400,0
|
|
20230712,192000,1359698500,33400,33400,33400,33400,0
|
|
20230712,191900,1359698500,33400,33400,33400,33400,0
|
|
20230712,191800,1359698500,33400,33400,33400,33400,692
|
|
20230712,191700,1359698500,33400,33400,33400,33400,0
|
|
20230712,191600,1359698500,33400,33400,33400,33400,0
|
|
20230712,191500,1359698500,33400,33400,33400,33400,0
|
|
20230712,191400,1359698500,33400,33400,33400,33400,0
|
|
20230712,191300,1359698500,33400,33400,33400,33400,0
|
|
20230712,191200,1359698500,33400,33400,33400,33400,0
|
|
20230712,191100,1359698500,33400,33400,33400,33400,0
|
|
20230712,191000,1359698500,33400,33400,33400,33400,0
|
|
20230712,190900,1359698500,33400,33400,33400,33400,0
|
|
20230712,190800,1359698500,33400,33400,33400,33400,0
|
|
20230712,190700,1359698500,33400,33400,33400,33400,0
|
|
20230712,190600,1359698500,33400,33400,33400,33400,0
|
|
20230712,190500,1359698500,33400,33400,33400,33400,0
|
|
20230712,190400,1359698500,33400,33400,33400,33400,0
|
|
20230712,190300,1359698500,33400,33400,33400,33400,0
|
|
20230712,190200,1359698500,33400,33400,33400,33400,0
|
|
20230712,190100,1359698500,33400,33400,33400,33400,0
|
|
20230712,190000,1359698500,33400,33400,33400,33400,0
|
|
20230712,185900,1359698500,33400,33400,33400,33400,0
|
|
20230712,185800,1359698500,33400,33400,33400,33400,0
|
|
20230712,185700,1359698500,33400,33400,33400,33400,0
|
|
20230712,185600,1359698500,33400,33400,33400,33400,0
|
|
20230712,185500,1359698500,33400,33400,33400,33400,0
|
|
20230712,185400,1359698500,33400,33400,33400,33400,0
|
|
20230712,185300,1359698500,33400,33400,33400,33400,0
|
|
20230712,185200,1359698500,33400,33400,33400,33400,0
|
|
20230712,185100,1359698500,33400,33400,33400,33400,0
|
|
20230712,185000,1359698500,33400,33400,33400,33400,0
|
|
20230712,184900,1359698500,33400,33400,33400,33400,0
|
|
20230712,184800,1359698500,33400,33400,33400,33400,692
|
|
20230712,184700,1359698500,33400,33400,33400,33400,0
|
|
20230712,184600,1359698500,33400,33400,33400,33400,0
|
|
20230712,184500,1359698500,33400,33400,33400,33400,0
|
|
20230712,184400,1359698500,33400,33400,33400,33400,0
|
|
20230712,184300,1359698500,33400,33400,33400,33400,0
|
|
20230712,184200,1359698500,33400,33400,33400,33400,0
|
|
20230712,184100,1359698500,33400,33400,33400,33400,0
|
|
20230712,184000,1359698500,33400,33400,33400,33400,0
|
|
20230712,183900,1359698500,33400,33400,33400,33400,0
|
|
20230712,183800,1359698500,33400,33400,33400,33400,0
|
|
20230712,183700,1359698500,33400,33400,33400,33400,0
|
|
20230712,183600,1359698500,33400,33400,33400,33400,0
|
|
20230712,183500,1359698500,33400,33400,33400,33400,0
|
|
20230712,183400,1359698500,33400,33400,33400,33400,0
|
|
20230712,183300,1359698500,33400,33400,33400,33400,0
|
|
20230712,183200,1359698500,33400,33400,33400,33400,0
|
|
20230712,183100,1359698500,33400,33400,33400,33400,0
|
|
20230712,183000,1359698500,33400,33400,33400,33400,0
|
|
20230712,182900,1359698500,33400,33400,33400,33400,0
|
|
20230712,182800,1359698500,33400,33400,33400,33400,0
|
|
20230712,182700,1359698500,33400,33400,33400,33400,0
|
|
20230712,182600,1359698500,33400,33400,33400,33400,0
|
|
20230712,182500,1359698500,33400,33400,33400,33400,0
|
|
20230712,182400,1359698500,33400,33400,33400,33400,0
|
|
20230712,182300,1359698500,33400,33400,33400,33400,0
|
|
20230712,182200,1359698500,33400,33400,33400,33400,0
|
|
20230712,182100,1359698500,33400,33400,33400,33400,0
|
|
20230712,182000,1359698500,33400,33400,33400,33400,0
|
|
20230712,181900,1359698500,33400,33400,33400,33400,0
|
|
20230712,181800,1359698500,33400,33400,33400,33400,692
|
|
20230712,181700,1359698500,33400,33400,33400,33400,0
|
|
20230712,181600,1359698500,33400,33400,33400,33400,0
|
|
20230712,181500,1359698500,33400,33400,33400,33400,0
|
|
20230712,181400,1359698500,33400,33400,33400,33400,0
|
|
20230712,181300,1359698500,33400,33400,33400,33400,0
|
|
20230712,181200,1359698500,33400,33400,33400,33400,0
|
|
20230712,181100,1359698500,33400,33400,33400,33400,0
|
|
20230712,181000,1359698500,33400,33400,33400,33400,0
|
|
20230712,180900,1359698500,33400,33400,33400,33400,0
|
|
20230712,180800,1359698500,33400,33400,33400,33400,0
|
|
20230712,180700,1359698500,33400,33400,33400,33400,0
|
|
20230712,180600,1359698500,33400,33400,33400,33400,0
|
|
20230712,180500,1359698500,33400,33400,33400,33400,0
|
|
20230712,180400,1359698500,33400,33400,33400,33400,0
|
|
20230712,180300,1359698500,33400,33400,33400,33400,0
|
|
20230712,180200,1359698500,33400,33400,33400,33400,0
|
|
20230712,180100,1359698500,33400,33400,33400,33400,0
|
|
20230712,180000,1359698500,33400,33400,33400,33400,0
|
|
20230712,175900,1359698500,33400,33400,33400,33400,0
|
|
20230712,175800,1359698500,33400,33400,33400,33400,0
|
|
20230712,175700,1359698500,33400,33400,33400,33400,0
|
|
20230712,175600,1359698500,33400,33400,33400,33400,0
|
|
20230712,175500,1359698500,33400,33400,33400,33400,0
|
|
20230712,175400,1359698500,33400,33400,33400,33400,0
|
|
20230712,175300,1359698500,33400,33400,33400,33400,0
|
|
20230712,175200,1359698500,33400,33400,33400,33400,0
|
|
20230712,175100,1359698500,33400,33400,33400,33400,0
|
|
20230712,175000,1359698500,33400,33400,33400,33400,0
|
|
20230712,174900,1359698500,33400,33400,33400,33400,0
|
|
20230712,174800,1359698500,33400,33400,33400,33400,692
|
|
20230712,174700,1359698500,33400,33400,33400,33400,0
|
|
20230712,174600,1359698500,33400,33400,33400,33400,0
|
|
20230712,174500,1359698500,33400,33400,33400,33400,0
|
|
20230712,174400,1359698500,33400,33400,33400,33400,0
|
|
20230712,174300,1359698500,33400,33400,33400,33400,0
|
|
20230712,174200,1359698500,33400,33400,33400,33400,0
|
|
20230712,174100,1359698500,33400,33400,33400,33400,0
|
|
20230712,174000,1359698500,33400,33400,33400,33400,0
|
|
20230712,173900,1359698500,33400,33400,33400,33400,0
|
|
20230712,173800,1359698500,33400,33400,33400,33400,0
|
|
20230712,173700,1359698500,33400,33400,33400,33400,0
|
|
20230712,173600,1359698500,33400,33400,33400,33400,0
|
|
20230712,173500,1359698500,33400,33400,33400,33400,0
|
|
20230712,173400,1359698500,33400,33400,33400,33400,0
|
|
20230712,173300,1359698500,33400,33400,33400,33400,0
|
|
20230712,173200,1359698500,33400,33400,33400,33400,0
|
|
20230712,173100,1359698500,33400,33400,33400,33400,0
|
|
20230712,173000,1359698500,33400,33400,33400,33400,0
|
|
20230712,172900,1359698500,33400,33400,33400,33400,0
|
|
20230712,172800,1359698500,33400,33400,33400,33400,0
|
|
20230712,172700,1359698500,33400,33400,33400,33400,0
|
|
20230712,172600,1359698500,33400,33400,33400,33400,0
|
|
20230712,172500,1359698500,33400,33400,33400,33400,0
|
|
20230712,172400,1359698500,33400,33400,33400,33400,0
|
|
20230712,172300,1359698500,33400,33400,33400,33400,0
|
|
20230712,172200,1359698500,33400,33400,33400,33400,0
|
|
20230712,172100,1359698500,33400,33400,33400,33400,0
|
|
20230712,172000,1359698500,33400,33400,33400,33400,0
|
|
20230712,171900,1359698500,33400,33400,33400,33400,0
|
|
20230712,171800,1359698500,33400,33400,33400,33400,692
|
|
20230712,171700,1359698500,33400,33400,33400,33400,0
|
|
20230712,171600,1359698500,33400,33400,33400,33400,0
|
|
20230712,171500,1359698500,33400,33400,33400,33400,0
|
|
20230712,171400,1359698500,33400,33400,33400,33400,0
|
|
20230712,171300,1359698500,33400,33400,33400,33400,0
|
|
20230712,171200,1359698500,33400,33400,33400,33400,0
|
|
20230712,171100,1359698500,33400,33400,33400,33400,0
|
|
20230712,171000,1359698500,33400,33400,33400,33400,0
|
|
20230712,170900,1359698500,33400,33400,33400,33400,0
|
|
20230712,170800,1359698500,33400,33400,33400,33400,0
|
|
20230712,170700,1359698500,33400,33400,33400,33400,0
|
|
20230712,170600,1359698500,33400,33400,33400,33400,0
|
|
20230712,170500,1359698500,33400,33400,33400,33400,0
|
|
20230712,170400,1359698500,33400,33400,33400,33400,0
|
|
20230712,170300,1359698500,33400,33400,33400,33400,0
|
|
20230712,170200,1359698500,33400,33400,33400,33400,0
|
|
20230712,170100,1359698500,33400,33400,33400,33400,0
|
|
20230712,170000,1359698500,33400,33400,33400,33400,0
|
|
20230712,165900,1359698500,33400,33400,33400,33400,0
|
|
20230712,165800,1359698500,33400,33400,33400,33400,0
|
|
20230712,165700,1359698500,33400,33400,33400,33400,0
|
|
20230712,165600,1359698500,33400,33400,33400,33400,0
|
|
20230712,165500,1359698500,33400,33400,33400,33400,0
|
|
20230712,165400,1359698500,33400,33400,33400,33400,0
|
|
20230712,165300,1359698500,33400,33400,33400,33400,0
|
|
20230712,165200,1359698500,33400,33400,33400,33400,0
|
|
20230712,165100,1359698500,33400,33400,33400,33400,0
|
|
20230712,165000,1359698500,33400,33400,33400,33400,0
|
|
20230712,164900,1359698500,33400,33400,33400,33400,0
|
|
20230712,164800,1359698500,33400,33400,33400,33400,692
|
|
20230712,164700,1359698500,33400,33400,33400,33400,0
|
|
20230712,164600,1359698500,33400,33400,33400,33400,0
|
|
20230712,164500,1359698500,33400,33400,33400,33400,0
|
|
20230712,164400,1359698500,33400,33400,33400,33400,0
|
|
20230712,164300,1359698500,33400,33400,33400,33400,0
|
|
20230712,164200,1359698500,33400,33400,33400,33400,0
|
|
20230712,164100,1359698500,33400,33400,33400,33400,0
|
|
20230712,164000,1359698500,33400,33400,33400,33400,0
|
|
20230712,163900,1359698500,33400,33400,33400,33400,0
|
|
20230712,163800,1359698500,33400,33400,33400,33400,0
|
|
20230712,163700,1359698500,33400,33400,33400,33400,0
|
|
20230712,163600,1359698500,33400,33400,33400,33400,0
|
|
20230712,163500,1359698500,33400,33400,33400,33400,0
|
|
20230712,163400,1359698500,33400,33400,33400,33400,0
|
|
20230712,163300,1359698500,33400,33400,33400,33400,0
|
|
20230712,163200,1359698500,33400,33400,33400,33400,0
|
|
20230712,163100,1359698500,33400,33400,33400,33400,0
|
|
20230712,163000,1359698500,33400,33400,33400,33400,0
|
|
20230712,162900,1359698500,33400,33400,33400,33400,0
|
|
20230712,162800,1359698500,33400,33400,33400,33400,0
|
|
20230712,162700,1359698500,33400,33400,33400,33400,0
|
|
20230712,162600,1359698500,33400,33400,33400,33400,0
|
|
20230712,162500,1359698500,33400,33400,33400,33400,0
|
|
20230712,162400,1359698500,33400,33400,33400,33400,0
|
|
20230712,162300,1359698500,33400,33400,33400,33400,0
|
|
20230712,162200,1359698500,33400,33400,33400,33400,0
|
|
20230712,162100,1359698500,33400,33400,33400,33400,0
|
|
20230712,162000,1359698500,33400,33400,33400,33400,0
|
|
20230712,161900,1359698500,33400,33400,33400,33400,0
|
|
20230712,161800,1359698500,33400,33400,33400,33400,692
|
|
20230712,161700,1359698500,33400,33400,33400,33400,0
|
|
20230712,161600,1359698500,33400,33400,33400,33400,0
|
|
20230712,161500,1359698500,33400,33400,33400,33400,0
|
|
20230712,161400,1359698500,33400,33400,33400,33400,0
|
|
20230712,161300,1359698500,33400,33400,33400,33400,0
|
|
20230712,161200,1359698500,33400,33400,33400,33400,0
|
|
20230712,161100,1359698500,33400,33400,33400,33400,0
|
|
20230712,161000,1359698500,33400,33400,33400,33400,0
|
|
20230712,160900,1359698500,33400,33400,33400,33400,0
|
|
20230712,160800,1359698500,33400,33400,33400,33400,0
|
|
20230712,160700,1359698500,33400,33400,33400,33400,0
|
|
20230712,160600,1359698500,33400,33400,33400,33400,0
|
|
20230712,160500,1359698500,33400,33400,33400,33400,0
|
|
20230712,160400,1359698500,33400,33400,33400,33400,0
|
|
20230712,160300,1359698500,33400,33400,33400,33400,0
|
|
20230712,160200,1359698500,33400,33400,33400,33400,0
|
|
20230712,160100,1359698500,33400,33400,33400,33400,0
|
|
20230712,160000,1359698500,33400,33400,33400,33400,0
|
|
20230712,155900,1359698500,33400,33400,33400,33400,0
|
|
20230712,155800,1359698500,33400,33400,33400,33400,0
|
|
20230712,155700,1359698500,33400,33400,33400,33400,0
|
|
20230712,155600,1359698500,33400,33400,33400,33400,0
|
|
20230712,155500,1359698500,33400,33400,33400,33400,0
|
|
20230712,155400,1359698500,33400,33400,33400,33400,0
|
|
20230712,155300,1359698500,33400,33400,33400,33400,0
|
|
20230712,155200,1359698500,33400,33400,33400,33400,0
|
|
20230712,155100,1359698500,33400,33400,33400,33400,0
|
|
20230712,155000,1359698500,33400,33400,33400,33400,0
|
|
20230712,154900,1359698500,33400,33400,33400,33400,0
|
|
20230712,154800,1359698500,33400,33400,33400,33400,692
|
|
20230712,154700,1359698500,33400,33400,33400,33400,0
|
|
20230712,154600,1359698500,33400,33400,33400,33400,0
|
|
20230712,154500,1359698500,33400,33400,33400,33400,0
|
|
20230712,154400,1359698500,33400,33400,33400,33400,0
|
|
20230712,154300,1359698500,33400,33400,33400,33400,0
|
|
20230712,154200,1359698500,33400,33400,33400,33400,0
|
|
20230712,154100,1359698500,33400,33400,33400,33400,0
|
|
20230712,154000,1359698500,33400,33400,33400,33400,0
|
|
20230712,153900,1359698500,33400,33400,33400,33400,0
|
|
20230712,153800,1359698500,33400,33400,33400,33400,0
|
|
20230712,153700,1359698500,33400,33400,33400,33400,0
|
|
20230712,153600,1359698500,33400,33400,33400,33400,0
|
|
20230712,153500,1359698500,33400,33400,33400,33400,0
|
|
20230712,153400,1359698500,33400,33400,33400,33400,0
|
|
20230712,153300,1359698500,33400,33400,33400,33400,0
|
|
20230712,153200,1359698500,33400,33400,33400,33400,0
|
|
20230712,153100,1359698500,33400,33400,33400,33400,0
|
|
20230712,153000,1359698500,33400,33400,33400,33400,692
|
|
20230712,152900,1336585700,33350,33350,33350,33350,0
|
|
20230712,152800,1336585700,33350,33350,33350,33350,0
|
|
20230712,152700,1336585700,33350,33350,33350,33350,0
|
|
20230712,152600,1336585700,33350,33350,33350,33350,0
|
|
20230712,152500,1336585700,33350,33350,33350,33350,0
|
|
20230712,152400,1336585700,33350,33350,33350,33350,0
|
|
20230712,152300,1336585700,33350,33350,33350,33350,0
|
|
20230712,152200,1336585700,33350,33350,33350,33350,0
|
|
20230712,152100,1336585700,33350,33350,33350,33350,0
|
|
20230712,152000,1336585700,33350,33350,33350,33350,0
|
|
20230712,151900,1336585700,33350,33350,33350,33350,65
|
|
20230712,151800,1334417950,33350,33400,33400,33350,101
|
|
20230712,151700,1331047000,33350,33350,33350,33350,93
|
|
20230712,151600,1327945450,33350,33350,33400,33350,55
|
|
20230712,151500,1326111050,33350,33350,33350,33300,448
|
|
20230712,151400,1311186100,33300,33300,33350,33300,36
|
|
20230712,151300,1309986900,33350,33350,33350,33300,12
|
|
20230712,151200,1309586750,33350,33350,33350,33350,568
|
|
20230712,151100,1290643950,33350,33400,33400,33350,678
|
|
20230712,151000,1268031250,33400,33400,33400,33400,34
|
|
20230712,150900,1266895650,33400,33400,33400,33400,241
|
|
20230712,150800,1258846250,33500,33500,33500,33500,15
|
|
20230712,150700,1258343750,33500,33400,33500,33400,193
|
|
20230712,150600,1251897450,33500,33500,33500,33500,4
|
|
20230712,150500,1251763450,33500,33500,33500,33500,0
|
|
20230712,150400,1251763450,33500,33500,33500,33500,1
|
|
20230712,150300,1251729950,33400,33450,33450,33400,102
|
|
20230712,150200,1248323000,33400,33400,33400,33400,0
|
|
20230712,150100,1248323000,33400,33400,33500,33400,38
|
|
20230712,150000,1247053300,33350,33450,33450,33350,52
|
|
20230712,145900,1245318700,33450,33400,33450,33400,50
|
|
20230712,145800,1243646600,33400,33400,33400,33400,3
|
|
20230712,145700,1243546400,33450,33400,33450,33400,84
|
|
20230712,145600,1240740600,33400,33400,33400,33400,25
|
|
20230712,145500,1239905600,33400,33400,33400,33400,67
|
|
20230712,145400,1237667800,33400,33400,33400,33400,30
|
|
20230712,145300,1236665800,33400,33400,33400,33400,49
|
|
20230712,145200,1235029200,33400,33400,33400,33400,51
|
|
20230712,145100,1233325800,33400,33400,33400,33400,37
|
|
20230712,145000,1232090000,33400,33400,33400,33400,343
|
|
20230712,144900,1220633800,33400,33400,33400,33400,11
|
|
20230712,144800,1220266400,33400,33400,33400,33400,203
|
|
20230712,144700,1213486200,33400,33400,33400,33400,51
|
|
20230712,144600,1211782800,33400,33400,33400,33400,78
|
|
20230712,144500,1209177600,33350,33400,33400,33350,102
|
|
20230712,144400,1205773400,33400,33450,33450,33400,637
|
|
20230712,144300,1184486750,33450,33500,33500,33450,2
|
|
20230712,144200,1184419800,33500,33500,33500,33500,0
|
|
20230712,144100,1184419800,33500,33500,33500,33500,1
|
|
20230712,144000,1184386300,33500,33500,33500,33500,12
|
|
20230712,143900,1183984300,33500,33500,33500,33500,21
|
|
20230712,143800,1183280800,33500,33500,33500,33500,0
|
|
20230712,143700,1183280800,33500,33500,33500,33500,11
|
|
20230712,143600,1182912300,33500,33500,33500,33500,14
|
|
20230712,143500,1182443300,33500,33500,33500,33500,174
|
|
20230712,143400,1176614300,33550,33550,33550,33550,0
|
|
20230712,143300,1176614300,33550,33550,33550,33550,10
|
|
20230712,143200,1176278800,33550,33550,33550,33550,5
|
|
20230712,143100,1176111050,33500,33550,33550,33500,16
|
|
20230712,143000,1175574550,33550,33550,33600,33550,24
|
|
20230712,142900,1174769300,33550,33600,33600,33550,207
|
|
20230712,142800,1167817700,33550,33550,33550,33550,15
|
|
20230712,142700,1167314450,33550,33550,33550,33550,0
|
|
20230712,142600,1167314450,33550,33550,33550,33550,0
|
|
20230712,142500,1167314450,33550,33600,33650,33550,17
|
|
20230712,142400,1166743400,33600,33600,33600,33600,10
|
|
20230712,142300,1166407400,33600,33600,33600,33600,1
|
|
20230712,142200,1166373800,33600,33600,33600,33600,0
|
|
20230712,142100,1166373800,33600,33500,33600,33500,12
|
|
20230712,142000,1165971650,33600,33600,33600,33600,0
|
|
20230712,141900,1165971650,33600,33600,33600,33600,1
|
|
20230712,141800,1165938050,33500,33500,33500,33500,0
|
|
20230712,141700,1165938050,33500,33600,33600,33500,4
|
|
20230712,141600,1165803850,33600,33500,33600,33500,3
|
|
20230712,141500,1165703250,33600,33550,33600,33550,20
|
|
20230712,141400,1165031400,33400,33400,33400,33350,204
|
|
20230712,141300,1158218850,33400,33350,33400,33350,19
|
|
20230712,141200,1157584700,33400,33350,33400,33350,39
|
|
20230712,141100,1156282400,33400,33400,33400,33400,61
|
|
20230712,141000,1154245000,33400,33400,33400,33400,17
|
|
20230712,140900,1153677200,33400,33400,33400,33400,68
|
|
20230712,140800,1151406000,33400,33400,33400,33400,15
|
|
20230712,140700,1150905000,33350,33500,33500,33350,2772
|
|
20230712,140600,1058154750,33500,33500,33500,33500,72
|
|
20230712,140500,1055742750,33500,33550,33550,33500,225
|
|
20230712,140400,1048201700,33550,33550,33550,33550,15
|
|
20230712,140300,1047698450,33550,33550,33550,33550,46
|
|
20230712,140200,1046155150,33550,33550,33550,33550,0
|
|
20230712,140100,1046155150,33550,33550,33550,33550,18
|
|
20230712,140000,1045551250,33550,33600,33600,33550,448
|
|
20230712,135900,1030517750,33600,33600,33600,33600,410
|
|
20230712,135800,1016741750,33650,33650,33650,33650,155
|
|
20230712,135700,1011526000,33700,33750,33750,33700,26
|
|
20230712,135600,1010648800,33750,33750,33750,33750,1
|
|
20230712,135500,1010615050,33700,33700,33700,33700,1
|
|
20230712,135400,1010581350,33700,33700,33700,33700,3
|
|
20230712,135300,1010480250,33700,33700,33700,33700,0
|
|
20230712,135200,1010480250,33700,33700,33700,33700,10
|
|
20230712,135100,1010143250,33650,33650,33650,33650,3
|
|
20230712,135000,1010042300,33700,33700,33700,33700,0
|
|
20230712,134900,1010042300,33700,33700,33700,33700,6
|
|
20230712,134800,1009840100,33700,33700,33700,33700,2
|
|
20230712,134700,1009772700,33650,33700,33700,33650,5
|
|
20230712,134600,1009604250,33700,33700,33700,33700,84
|
|
20230712,134500,1006773450,33700,33650,33700,33650,27
|
|
20230712,134400,1005864750,33700,33600,33700,33600,152
|
|
20230712,134300,1000752350,33700,33700,33700,33700,0
|
|
20230712,134200,1000752350,33700,33700,33700,33700,0
|
|
20230712,134100,1000752350,33700,33650,33700,33600,106
|
|
20230712,134000,997190300,33700,33700,33700,33700,0
|
|
20230712,133900,997190300,33700,33700,33700,33700,0
|
|
20230712,133800,997190300,33700,33700,33700,33700,5
|
|
20230712,133700,997021800,33700,33650,33700,33600,6
|
|
20230712,133600,996820050,33600,33600,33600,33600,0
|
|
20230712,133500,996820050,33600,33600,33600,33600,0
|
|
20230712,133400,996820050,33600,33700,33700,33600,483
|
|
20230712,133300,980558850,33700,33700,33700,33700,37
|
|
20230712,133200,979311950,33700,33700,33700,33700,15
|
|
20230712,133100,978806450,33750,33750,33750,33750,1
|
|
20230712,133000,978772700,33750,33750,33750,33750,0
|
|
20230712,132900,978772700,33750,33750,33750,33750,112
|
|
20230712,132800,974992700,33800,33800,33800,33800,200
|
|
20230712,132700,968232700,33750,33750,33750,33750,0
|
|
20230712,132600,968232700,33750,33750,33750,33750,9
|
|
20230712,132500,967928950,33750,33750,33750,33750,1
|
|
20230712,132400,967895200,33700,33700,33700,33700,50
|
|
20230712,132300,966210200,33700,33700,33700,33700,49
|
|
20230712,132200,964558900,33700,33700,33700,33700,0
|
|
20230712,132100,964558900,33700,33700,33700,33700,55
|
|
20230712,132000,962705400,33750,33750,33750,33750,30
|
|
20230712,131900,961692900,33700,33700,33700,33700,72
|
|
20230712,131800,959266500,33700,33700,33700,33700,1
|
|
20230712,131700,959232800,33650,33650,33650,33650,0
|
|
20230712,131600,959232800,33650,33650,33650,33650,0
|
|
20230712,131500,959232800,33650,33650,33650,33650,0
|
|
20230712,131400,959232800,33650,33650,33650,33650,0
|
|
20230712,131300,959232800,33650,33650,33650,33650,0
|
|
20230712,131200,959232800,33650,33650,33650,33650,5
|
|
20230712,131100,959064550,33650,33650,33650,33650,0
|
|
20230712,131000,959064550,33650,33650,33650,33650,0
|
|
20230712,130900,959064550,33650,33650,33650,33650,0
|
|
20230712,130800,959064550,33650,33650,33650,33650,20
|
|
20230712,130700,958391550,33600,33600,33600,33600,0
|
|
20230712,130600,958391550,33600,33600,33600,33600,0
|
|
20230712,130500,958391550,33600,33600,33600,33600,9
|
|
20230712,130400,958089150,33600,33600,33600,33600,0
|
|
20230712,130300,958089150,33600,33600,33600,33600,0
|
|
20230712,130200,958089150,33600,33600,33600,33600,0
|
|
20230712,130100,958089150,33600,33600,33600,33600,3
|
|
20230712,130000,957988350,33600,33650,33650,33600,129
|
|
20230712,125900,953651750,33650,33650,33650,33650,194
|
|
20230712,125800,947123650,33600,33600,33600,33600,0
|
|
20230712,125700,947123650,33600,33600,33600,33600,0
|
|
20230712,125600,947123650,33600,33600,33600,33600,0
|
|
20230712,125500,947123650,33600,33600,33650,33600,131
|
|
20230712,125400,942722000,33650,33650,33650,33650,8
|
|
20230712,125300,942452800,33650,33600,33650,33600,19
|
|
20230712,125200,941813950,33600,33600,33600,33600,13
|
|
20230712,125100,941377150,33600,33600,33600,33600,0
|
|
20230712,125000,941377150,33600,33600,33600,33600,0
|
|
20230712,124900,941377150,33600,33700,33700,33600,169
|
|
20230712,124800,935687350,33700,33700,33700,33700,39
|
|
20230712,124700,934373050,33700,33700,33700,33700,2
|
|
20230712,124600,934305650,33700,33700,33700,33700,0
|
|
20230712,124500,934305650,33700,33700,33700,33700,217
|
|
20230712,124400,926992750,33700,33700,33700,33700,0
|
|
20230712,124300,926992750,33700,33700,33700,33700,55
|
|
20230712,124200,925139250,33700,33700,33700,33700,0
|
|
20230712,124100,925139250,33700,33700,33700,33700,0
|
|
20230712,124000,925139250,33700,33700,33700,33700,0
|
|
20230712,123900,925139250,33700,33750,33750,33700,95
|
|
20230712,123800,921934250,33750,33750,33750,33750,0
|
|
20230712,123700,921934250,33750,33750,33750,33750,0
|
|
20230712,123600,921934250,33750,33750,33750,33750,24
|
|
20230712,123500,921124250,33800,33800,33800,33800,60
|
|
20230712,123400,919096250,33800,33800,33800,33800,21
|
|
20230712,123300,918386450,33800,33800,33800,33800,5
|
|
20230712,123200,918217450,33800,33800,33800,33800,6
|
|
20230712,123100,918014650,33800,33800,33800,33800,0
|
|
20230712,123000,918014650,33800,33800,33800,33800,0
|
|
20230712,122900,918014650,33800,33800,33800,33800,0
|
|
20230712,122800,918014650,33800,33800,33800,33800,1
|
|
20230712,122700,917980850,33800,33750,33800,33750,403
|
|
20230712,122600,904369950,33750,33750,33750,33750,10
|
|
20230712,122500,904032450,33700,33700,33700,33700,0
|
|
20230712,122400,904032450,33700,33700,33700,33700,1
|
|
20230712,122300,903998750,33700,33750,33750,33700,25
|
|
20230712,122200,903155250,33750,33750,33750,33750,10
|
|
20230712,122100,902817750,33750,33750,33750,33750,0
|
|
20230712,122000,902817750,33750,33750,33750,33750,15
|
|
20230712,121900,902311500,33750,33750,33750,33750,10
|
|
20230712,121800,901974000,33750,33750,33750,33750,65
|
|
20230712,121700,899780250,33750,33750,33750,33750,49
|
|
20230712,121600,898126500,33750,33750,33750,33750,218
|
|
20230712,121500,890769000,33750,33750,33750,33750,50
|
|
20230712,121400,889081500,33750,33750,33750,33750,1
|
|
20230712,121300,889047750,33700,33700,33700,33700,0
|
|
20230712,121200,889047750,33700,33700,33700,33700,0
|
|
20230712,121100,889047750,33700,33700,33700,33700,30
|
|
20230712,121000,888036750,33700,33700,33700,33700,261
|
|
20230712,120900,879241050,33700,33700,33700,33700,1
|
|
20230712,120800,879207350,33750,33700,33750,33700,5
|
|
20230712,120700,879038800,33750,33750,33750,33750,5
|
|
20230712,120600,878870050,33750,33750,33750,33750,2
|
|
20230712,120500,878802550,33700,33700,33700,33700,157
|
|
20230712,120400,873511650,33700,33700,33700,33700,1
|
|
20230712,120300,873477950,33650,33650,33650,33650,20
|
|
20230712,120200,872804950,33700,33700,33700,33700,1
|
|
20230712,120100,872771250,33700,33700,33700,33700,3
|
|
20230712,120000,872670150,33700,33700,33700,33700,4
|
|
20230712,115900,872535350,33600,33600,33600,33600,0
|
|
20230712,115800,872535350,33600,33600,33600,33600,0
|
|
20230712,115700,872535350,33600,33600,33600,33600,10
|
|
20230712,115600,872199350,33600,33600,33600,33600,0
|
|
20230712,115500,872199350,33600,33600,33600,33600,0
|
|
20230712,115400,872199350,33600,33600,33600,33600,850
|
|
20230712,115300,843639350,33600,33600,33600,33600,10
|
|
20230712,115200,843303350,33600,33600,33600,33600,21
|
|
20230712,115100,842597750,33600,33600,33600,33600,2
|
|
20230712,115000,842530550,33600,33600,33600,33600,0
|
|
20230712,114900,842530550,33600,33600,33600,33600,150
|
|
20230712,114800,837490550,33600,33600,33600,33600,0
|
|
20230712,114700,837490550,33600,33600,33600,33600,2
|
|
20230712,114600,837423350,33600,33600,33600,33600,50
|
|
20230712,114500,835743350,33600,33600,33600,33600,0
|
|
20230712,114400,835743350,33600,33650,33650,33600,159
|
|
20230712,114300,830396000,33600,33600,33600,33600,2
|
|
20230712,114200,830328800,33600,33600,33600,33600,0
|
|
20230712,114100,830328800,33600,33600,33600,33600,40
|
|
20230712,114000,828984800,33600,33600,33600,33600,40
|
|
20230712,113900,827640800,33550,33550,33550,33550,0
|
|
20230712,113800,827640800,33550,33550,33550,33550,91
|
|
20230712,113700,824587750,33550,33550,33550,33550,0
|
|
20230712,113600,824587750,33550,33550,33550,33550,0
|
|
20230712,113500,824587750,33550,33550,33550,33550,0
|
|
20230712,113400,824587750,33550,33550,33550,33550,0
|
|
20230712,113300,824587750,33550,33550,33550,33550,1
|
|
20230712,113200,824554200,33550,33550,33550,33550,10
|
|
20230712,113100,824218700,33550,33550,33550,33550,30
|
|
20230712,113000,823212200,33550,33600,33600,33550,576
|
|
20230712,112900,803865700,33600,33600,33600,33600,3
|
|
20230712,112800,803764900,33650,33650,33650,33650,21
|
|
20230712,112700,803058250,33600,33600,33600,33600,0
|
|
20230712,112600,803058250,33600,33600,33600,33600,168
|
|
20230712,112500,797413450,33550,33550,33550,33550,5
|
|
20230712,112400,797245700,33550,33600,33600,33550,216
|
|
20230712,112300,789996100,33600,33600,33600,33600,0
|
|
20230712,112200,789996100,33600,33600,33600,33600,24
|
|
20230712,112100,789189700,33600,33600,33600,33600,0
|
|
20230712,112000,789189700,33600,33600,33600,33600,0
|
|
20230712,111900,789189700,33600,33600,33600,33600,8
|
|
20230712,111800,788920900,33600,33600,33600,33600,7
|
|
20230712,111700,788685700,33550,33600,33600,33550,3
|
|
20230712,111600,788584950,33600,33600,33600,33600,39
|
|
20230712,111500,787274550,33600,33600,33600,33600,4
|
|
20230712,111400,787140150,33600,33600,33600,33600,11
|
|
20230712,111300,786770550,33600,33600,33600,33600,2
|
|
20230712,111200,786703350,33600,33550,33600,33550,14
|
|
20230712,111100,786233150,33550,33550,33550,33550,0
|
|
20230712,111000,786233150,33550,33600,33600,33550,252
|
|
20230712,110900,777766000,33600,33600,33600,33600,440
|
|
20230712,110800,762982000,33650,33650,33650,33650,31
|
|
20230712,110700,761938850,33600,33650,33650,33600,50
|
|
20230712,110600,760257850,33600,33600,33600,33600,0
|
|
20230712,110500,760257850,33600,33600,33600,33600,0
|
|
20230712,110400,760257850,33600,33600,33600,33600,2
|
|
20230712,110300,760190650,33600,33600,33600,33600,0
|
|
20230712,110200,760190650,33600,33550,33600,33550,9
|
|
20230712,110100,759888400,33550,33550,33550,33550,7
|
|
20230712,110000,759653550,33600,33600,33600,33600,78
|
|
20230712,105900,757032750,33600,33600,33650,33600,92
|
|
20230712,105800,753939050,33600,33650,33650,33600,52
|
|
20230712,105700,752189350,33650,33650,33650,33650,3
|
|
20230712,105600,752088400,33650,33650,33650,33650,5
|
|
20230712,105500,751920150,33650,33600,33650,33600,199
|
|
20230712,105400,745224350,33600,33600,33600,33600,13
|
|
20230712,105300,744787550,33600,33600,33600,33600,53
|
|
20230712,105200,743006750,33600,33600,33600,33600,7
|
|
20230712,105100,742771550,33600,33600,33600,33600,5
|
|
20230712,105000,742603550,33600,33600,33600,33600,1
|
|
20230712,104900,742569950,33600,33600,33600,33600,1
|
|
20230712,104800,742536350,33600,33600,33600,33600,34
|
|
20230712,104700,741393950,33600,33600,33600,33600,0
|
|
20230712,104600,741393950,33600,33600,33600,33600,21
|
|
20230712,104500,740688350,33600,33600,33600,33600,0
|
|
20230712,104400,740688350,33600,33600,33600,33600,1
|
|
20230712,104300,740654750,33600,33550,33600,33500,29
|
|
20230712,104200,739681550,33600,33600,33600,33600,0
|
|
20230712,104100,739681550,33600,33600,33600,33600,0
|
|
20230712,104000,739681550,33600,33600,33600,33600,3
|
|
20230712,103900,739580750,33600,33600,33600,33500,107
|
|
20230712,103800,735995550,33600,33550,33600,33500,63
|
|
20230712,103700,733880550,33550,33550,33550,33550,17
|
|
20230712,103600,733310200,33550,33550,33550,33550,21
|
|
20230712,103500,732605650,33500,33500,33500,33500,0
|
|
20230712,103400,732605650,33500,33550,33550,33500,42
|
|
20230712,103300,731197050,33500,33500,33500,33500,50
|
|
20230712,103200,729522050,33500,33500,33500,33500,102
|
|
20230712,103100,726105050,33500,33500,33500,33500,0
|
|
20230712,103000,726105050,33500,33500,33500,33500,462
|
|
20230712,102900,710628050,33500,33500,33500,33500,1
|
|
20230712,102800,710594550,33500,33500,33500,33500,0
|
|
20230712,102700,710594550,33500,33550,33550,33500,682
|
|
20230712,102600,687742000,33550,33600,33600,33550,36
|
|
20230712,102500,686534150,33550,33500,33550,33500,9
|
|
20230712,102400,686232600,33500,33500,33500,33500,157
|
|
20230712,102300,680973100,33550,33550,33550,33550,199
|
|
20230712,102200,674296650,33600,33600,33600,33600,19
|
|
20230712,102100,673658250,33600,33650,33650,33600,708
|
|
20230712,102000,649858000,33650,33650,33650,33650,0
|
|
20230712,101900,649858000,33650,33650,33650,33650,100
|
|
20230712,101800,646493000,33650,33850,33850,33650,15
|
|
20230712,101700,645986250,33650,33650,33650,33650,195
|
|
20230712,101600,639424500,33650,33650,33650,33600,477
|
|
20230712,101500,623379450,33650,33600,33650,33600,168
|
|
20230712,101400,617734550,33600,33600,33600,33600,172
|
|
20230712,101300,611955350,33600,33600,33600,33600,21
|
|
20230712,101200,611249750,33600,33600,33600,33600,1
|
|
20230712,101100,611216150,33600,33550,33600,33550,3
|
|
20230712,101000,611115450,33550,33550,33550,33550,50
|
|
20230712,100900,609437950,33600,33600,33600,33550,142
|
|
20230712,100800,604667200,33600,33600,33600,33600,20
|
|
20230712,100700,603995200,33550,33550,33550,33550,103
|
|
20230712,100600,600539550,33600,33600,33600,33600,109
|
|
20230712,100500,596877150,33650,33650,33650,33650,13
|
|
20230712,100400,596439700,33650,33750,33750,33650,190
|
|
20230712,100300,590029350,33750,33750,33750,33750,0
|
|
20230712,100200,590029350,33750,33750,33750,33750,5
|
|
20230712,100100,589860600,33800,33800,33800,33800,2
|
|
20230712,100000,589793000,33750,33900,33900,33750,80
|
|
20230712,095900,587091600,33900,33900,33900,33900,7
|
|
20230712,095800,586854300,33900,33850,34000,33850,295
|
|
20230712,095700,576855300,33850,33750,33850,33750,89
|
|
20230712,095600,573845850,33750,33700,33750,33700,602
|
|
20230712,095500,553546000,33650,33600,33650,33600,146
|
|
20230712,095400,548635650,33600,33650,33650,33600,26
|
|
20230712,095300,547761750,33600,33550,33600,33550,85
|
|
20230712,095200,544907250,33550,33550,33550,33550,32
|
|
20230712,095100,543833650,33550,33600,33600,33550,275
|
|
20230712,095000,534604900,33600,33600,33600,33600,25
|
|
20230712,094900,533764900,33600,33600,33600,33600,376
|
|
20230712,094800,521131300,33650,33650,33650,33650,7
|
|
20230712,094700,520895750,33600,33650,33650,33600,4
|
|
20230712,094600,520761200,33600,33600,33600,33600,129
|
|
20230712,094500,516426800,33550,33550,33550,33500,301
|
|
20230712,094400,506328300,33550,33550,33550,33550,1
|
|
20230712,094300,506294750,33550,33550,33550,33550,0
|
|
20230712,094200,506294750,33550,33550,33550,33550,7
|
|
20230712,094100,506059900,33550,33550,33600,33550,38
|
|
20230712,094000,504784950,33600,33600,33600,33550,250
|
|
20230712,093900,496392400,33550,33550,33550,33550,342
|
|
20230712,093800,484918300,33600,33650,33650,33550,11
|
|
20230712,093700,484548900,33600,33550,33600,33550,55
|
|
20230712,093600,482702850,33550,33600,33600,33550,75
|
|
20230712,093500,480183350,33600,33600,33600,33600,1
|
|
20230712,093400,480149750,33600,33650,33650,33600,15
|
|
20230712,093300,479645250,33600,33650,33700,33600,154
|
|
20230712,093200,474466350,33600,33550,33600,33550,19
|
|
20230712,093100,473828350,33550,33550,33550,33500,285
|
|
20230712,093000,464267400,33600,33650,33650,33600,554
|
|
20230712,092900,445648250,33650,33650,33650,33650,104
|
|
20230712,092800,442148650,33750,33650,33750,33600,123
|
|
20230712,092700,438008300,33600,33550,33600,33550,55
|
|
20230712,092600,436162200,33500,33450,33500,33450,64
|
|
20230712,092500,434021250,33450,33400,33450,33400,116
|
|
20230712,092400,430146400,33450,33450,33450,33400,180
|
|
20230712,092300,424125550,33450,33500,33500,33450,335
|
|
20230712,092200,412919550,33500,33550,33550,33450,318
|
|
20230712,092100,402261250,33550,33500,33550,33500,195
|
|
20230712,092000,395722100,33500,33550,33550,33500,693
|
|
20230712,091900,372500100,33550,33500,33600,33500,443
|
|
20230712,091800,357657700,33550,33700,33700,33550,1455
|
|
20230712,091700,308729800,33750,33850,33850,33650,336
|
|
20230712,091600,297374100,34100,33800,34100,33800,295
|
|
20230712,091500,287373250,33700,33650,33700,33650,184
|
|
20230712,091400,281180650,33650,33600,33650,33600,256
|
|
20230712,091300,272569750,33600,33600,33650,33600,138
|
|
20230712,091200,267932900,33600,33550,33650,33550,261
|
|
20230712,091100,259171250,33600,33550,33700,33550,245
|
|
20230712,091000,250936800,33600,33750,33900,33600,31
|
|
20230712,090900,249889200,33550,33500,33700,33450,1589
|
|
20230712,090800,196661300,33450,33700,33700,33450,1564
|
|
20230712,090700,144134500,33700,33900,33900,33700,1062
|
|
20230712,090600,108215850,33900,33950,33950,33900,125
|
|
20230712,090500,103978200,33900,34000,34000,33900,259
|
|
20230712,090400,95184100,34000,34000,34000,33950,173
|
|
20230712,090300,89303250,33950,33900,34000,33800,676
|
|
20230712,090200,66387500,33900,34100,34100,33900,598
|
|
20230712,090100,46043650,34150,34250,34250,34150,505
|
|
20230712,090000,28771400,34250,34400,34400,34250,837
|