659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195600,1604745750,23600,23600,23600,23600,3491
|
|
20230627,195500,1604745750,23600,23600,23600,23600,0
|
|
20230627,195400,1604745750,23600,23600,23600,23600,0
|
|
20230627,195300,1604745750,23600,23600,23600,23600,0
|
|
20230627,195200,1604745750,23600,23600,23600,23600,0
|
|
20230627,195100,1604745750,23600,23600,23600,23600,0
|
|
20230627,195000,1604745750,23600,23600,23600,23600,0
|
|
20230627,194900,1604745750,23600,23600,23600,23600,0
|
|
20230627,194800,1604745750,23600,23600,23600,23600,0
|
|
20230627,194700,1604745750,23600,23600,23600,23600,0
|
|
20230627,194600,1604745750,23600,23600,23600,23600,0
|
|
20230627,194500,1604745750,23600,23600,23600,23600,0
|
|
20230627,194400,1604745750,23600,23600,23600,23600,0
|
|
20230627,194300,1604745750,23600,23600,23600,23600,0
|
|
20230627,194200,1604745750,23600,23600,23600,23600,0
|
|
20230627,194100,1604745750,23600,23600,23600,23600,0
|
|
20230627,194000,1604745750,23600,23600,23600,23600,0
|
|
20230627,193900,1604745750,23600,23600,23600,23600,0
|
|
20230627,193800,1604745750,23600,23600,23600,23600,0
|
|
20230627,193700,1604745750,23600,23600,23600,23600,0
|
|
20230627,193600,1604745750,23600,23600,23600,23600,0
|
|
20230627,193500,1604745750,23600,23600,23600,23600,0
|
|
20230627,193400,1604745750,23600,23600,23600,23600,0
|
|
20230627,193300,1604745750,23600,23600,23600,23600,0
|
|
20230627,193200,1604745750,23600,23600,23600,23600,0
|
|
20230627,193100,1604745750,23600,23600,23600,23600,0
|
|
20230627,193000,1604745750,23600,23600,23600,23600,0
|
|
20230627,192900,1604745750,23600,23600,23600,23600,0
|
|
20230627,192800,1604745750,23600,23600,23600,23600,0
|
|
20230627,192700,1604745750,23600,23600,23600,23600,0
|
|
20230627,192600,1604745750,23600,23600,23600,23600,3491
|
|
20230627,192500,1604745750,23600,23600,23600,23600,0
|
|
20230627,192400,1604745750,23600,23600,23600,23600,0
|
|
20230627,192300,1604745750,23600,23600,23600,23600,0
|
|
20230627,192200,1604745750,23600,23600,23600,23600,0
|
|
20230627,192100,1604745750,23600,23600,23600,23600,0
|
|
20230627,192000,1604745750,23600,23600,23600,23600,0
|
|
20230627,191900,1604745750,23600,23600,23600,23600,0
|
|
20230627,191800,1604745750,23600,23600,23600,23600,0
|
|
20230627,191700,1604745750,23600,23600,23600,23600,0
|
|
20230627,191600,1604745750,23600,23600,23600,23600,0
|
|
20230627,191500,1604745750,23600,23600,23600,23600,0
|
|
20230627,191400,1604745750,23600,23600,23600,23600,0
|
|
20230627,191300,1604745750,23600,23600,23600,23600,0
|
|
20230627,191200,1604745750,23600,23600,23600,23600,0
|
|
20230627,191100,1604745750,23600,23600,23600,23600,0
|
|
20230627,191000,1604745750,23600,23600,23600,23600,0
|
|
20230627,190900,1604745750,23600,23600,23600,23600,0
|
|
20230627,190800,1604745750,23600,23600,23600,23600,0
|
|
20230627,190700,1604745750,23600,23600,23600,23600,0
|
|
20230627,190600,1604745750,23600,23600,23600,23600,0
|
|
20230627,190500,1604745750,23600,23600,23600,23600,0
|
|
20230627,190400,1604745750,23600,23600,23600,23600,0
|
|
20230627,190300,1604745750,23600,23600,23600,23600,0
|
|
20230627,190200,1604745750,23600,23600,23600,23600,0
|
|
20230627,190100,1604745750,23600,23600,23600,23600,0
|
|
20230627,190000,1604745750,23600,23600,23600,23600,0
|
|
20230627,185900,1604745750,23600,23600,23600,23600,0
|
|
20230627,185800,1604745750,23600,23600,23600,23600,0
|
|
20230627,185700,1604745750,23600,23600,23600,23600,0
|
|
20230627,185600,1604745750,23600,23600,23600,23600,3491
|
|
20230627,185500,1604745750,23600,23600,23600,23600,0
|
|
20230627,185400,1604745750,23600,23600,23600,23600,0
|
|
20230627,185300,1604745750,23600,23600,23600,23600,0
|
|
20230627,185200,1604745750,23600,23600,23600,23600,0
|
|
20230627,185100,1604745750,23600,23600,23600,23600,0
|
|
20230627,185000,1604745750,23600,23600,23600,23600,0
|
|
20230627,184900,1604745750,23600,23600,23600,23600,0
|
|
20230627,184800,1604745750,23600,23600,23600,23600,0
|
|
20230627,184700,1604745750,23600,23600,23600,23600,0
|
|
20230627,184600,1604745750,23600,23600,23600,23600,0
|
|
20230627,184500,1604745750,23600,23600,23600,23600,0
|
|
20230627,184400,1604745750,23600,23600,23600,23600,0
|
|
20230627,184300,1604745750,23600,23600,23600,23600,0
|
|
20230627,184200,1604745750,23600,23600,23600,23600,0
|
|
20230627,184100,1604745750,23600,23600,23600,23600,0
|
|
20230627,184000,1604745750,23600,23600,23600,23600,0
|
|
20230627,183900,1604745750,23600,23600,23600,23600,0
|
|
20230627,183800,1604745750,23600,23600,23600,23600,0
|
|
20230627,183700,1604745750,23600,23600,23600,23600,0
|
|
20230627,183600,1604745750,23600,23600,23600,23600,0
|
|
20230627,183500,1604745750,23600,23600,23600,23600,0
|
|
20230627,183400,1604745750,23600,23600,23600,23600,0
|
|
20230627,183300,1604745750,23600,23600,23600,23600,0
|
|
20230627,183200,1604745750,23600,23600,23600,23600,0
|
|
20230627,183100,1604745750,23600,23600,23600,23600,0
|
|
20230627,183000,1604745750,23600,23600,23600,23600,0
|
|
20230627,182900,1604745750,23600,23600,23600,23600,0
|
|
20230627,182800,1604745750,23600,23600,23600,23600,0
|
|
20230627,182700,1604745750,23600,23600,23600,23600,0
|
|
20230627,182600,1604745750,23600,23600,23600,23600,3491
|
|
20230627,182500,1604745750,23600,23600,23600,23600,0
|
|
20230627,182400,1604745750,23600,23600,23600,23600,0
|
|
20230627,182300,1604745750,23600,23600,23600,23600,0
|
|
20230627,182200,1604745750,23600,23600,23600,23600,0
|
|
20230627,182100,1604745750,23600,23600,23600,23600,0
|
|
20230627,182000,1604745750,23600,23600,23600,23600,0
|
|
20230627,181900,1604745750,23600,23600,23600,23600,0
|
|
20230627,181800,1604745750,23600,23600,23600,23600,0
|
|
20230627,181700,1604745750,23600,23600,23600,23600,0
|
|
20230627,181600,1604745750,23600,23600,23600,23600,0
|
|
20230627,181500,1604745750,23600,23600,23600,23600,0
|
|
20230627,181400,1604745750,23600,23600,23600,23600,0
|
|
20230627,181300,1604745750,23600,23600,23600,23600,0
|
|
20230627,181200,1604745750,23600,23600,23600,23600,0
|
|
20230627,181100,1604745750,23600,23600,23600,23600,0
|
|
20230627,181000,1604745750,23600,23600,23600,23600,0
|
|
20230627,180900,1604745750,23600,23600,23600,23600,0
|
|
20230627,180800,1604745750,23600,23600,23600,23600,0
|
|
20230627,180700,1604745750,23600,23600,23600,23600,0
|
|
20230627,180600,1604745750,23600,23600,23600,23600,0
|
|
20230627,180500,1604745750,23600,23600,23600,23600,0
|
|
20230627,180400,1604745750,23600,23600,23600,23600,0
|
|
20230627,180300,1604745750,23600,23600,23600,23600,0
|
|
20230627,180200,1604745750,23600,23600,23600,23600,0
|
|
20230627,180100,1604745750,23600,23600,23600,23600,0
|
|
20230627,180000,1604745750,23600,23600,23600,23600,0
|
|
20230627,175900,1604745750,23600,23600,23600,23600,0
|
|
20230627,175800,1604745750,23600,23600,23600,23600,0
|
|
20230627,175700,1604745750,23600,23600,23600,23600,0
|
|
20230627,175600,1604745750,23600,23600,23600,23600,3491
|
|
20230627,175500,1604745750,23600,23600,23600,23600,0
|
|
20230627,175400,1604745750,23600,23600,23600,23600,0
|
|
20230627,175300,1604745750,23600,23600,23600,23600,0
|
|
20230627,175200,1604745750,23600,23600,23600,23600,0
|
|
20230627,175100,1604745750,23600,23600,23600,23600,0
|
|
20230627,175000,1604745750,23600,23600,23600,23600,0
|
|
20230627,174900,1604745750,23600,23600,23600,23600,0
|
|
20230627,174800,1604745750,23600,23600,23600,23600,0
|
|
20230627,174700,1604745750,23600,23600,23600,23600,0
|
|
20230627,174600,1604745750,23600,23600,23600,23600,0
|
|
20230627,174500,1604745750,23600,23600,23600,23600,0
|
|
20230627,174400,1604745750,23600,23600,23600,23600,0
|
|
20230627,174300,1604745750,23600,23600,23600,23600,0
|
|
20230627,174200,1604745750,23600,23600,23600,23600,0
|
|
20230627,174100,1604745750,23600,23600,23600,23600,0
|
|
20230627,174000,1604745750,23600,23600,23600,23600,0
|
|
20230627,173900,1604745750,23600,23600,23600,23600,0
|
|
20230627,173800,1604745750,23600,23600,23600,23600,0
|
|
20230627,173700,1604745750,23600,23600,23600,23600,0
|
|
20230627,173600,1604745750,23600,23600,23600,23600,0
|
|
20230627,173500,1604745750,23600,23600,23600,23600,0
|
|
20230627,173400,1604745750,23600,23600,23600,23600,0
|
|
20230627,173300,1604745750,23600,23600,23600,23600,0
|
|
20230627,173200,1604745750,23600,23600,23600,23600,0
|
|
20230627,173100,1604745750,23600,23600,23600,23600,0
|
|
20230627,173000,1604745750,23600,23600,23600,23600,0
|
|
20230627,172900,1604745750,23600,23600,23600,23600,0
|
|
20230627,172800,1604745750,23600,23600,23600,23600,0
|
|
20230627,172700,1604745750,23600,23600,23600,23600,0
|
|
20230627,172600,1604745750,23600,23600,23600,23600,3491
|
|
20230627,172500,1604745750,23600,23600,23600,23600,0
|
|
20230627,172400,1604745750,23600,23600,23600,23600,0
|
|
20230627,172300,1604745750,23600,23600,23600,23600,0
|
|
20230627,172200,1604745750,23600,23600,23600,23600,0
|
|
20230627,172100,1604745750,23600,23600,23600,23600,0
|
|
20230627,172000,1604745750,23600,23600,23600,23600,0
|
|
20230627,171900,1604745750,23600,23600,23600,23600,0
|
|
20230627,171800,1604745750,23600,23600,23600,23600,0
|
|
20230627,171700,1604745750,23600,23600,23600,23600,0
|
|
20230627,171600,1604745750,23600,23600,23600,23600,0
|
|
20230627,171500,1604745750,23600,23600,23600,23600,0
|
|
20230627,171400,1604745750,23600,23600,23600,23600,0
|
|
20230627,171300,1604745750,23600,23600,23600,23600,0
|
|
20230627,171200,1604745750,23600,23600,23600,23600,0
|
|
20230627,171100,1604745750,23600,23600,23600,23600,0
|
|
20230627,171000,1604745750,23600,23600,23600,23600,0
|
|
20230627,170900,1604745750,23600,23600,23600,23600,0
|
|
20230627,170800,1604745750,23600,23600,23600,23600,0
|
|
20230627,170700,1604745750,23600,23600,23600,23600,0
|
|
20230627,170600,1604745750,23600,23600,23600,23600,0
|
|
20230627,170500,1604745750,23600,23600,23600,23600,0
|
|
20230627,170400,1604745750,23600,23600,23600,23600,0
|
|
20230627,170300,1604745750,23600,23600,23600,23600,0
|
|
20230627,170200,1604745750,23600,23600,23600,23600,0
|
|
20230627,170100,1604745750,23600,23600,23600,23600,0
|
|
20230627,170000,1604745750,23600,23600,23600,23600,0
|
|
20230627,165900,1604745750,23600,23600,23600,23600,0
|
|
20230627,165800,1604745750,23600,23600,23600,23600,0
|
|
20230627,165700,1604745750,23600,23600,23600,23600,0
|
|
20230627,165600,1604745750,23600,23600,23600,23600,3491
|
|
20230627,165500,1604745750,23600,23600,23600,23600,0
|
|
20230627,165400,1604745750,23600,23600,23600,23600,0
|
|
20230627,165300,1604745750,23600,23600,23600,23600,0
|
|
20230627,165200,1604745750,23600,23600,23600,23600,0
|
|
20230627,165100,1604745750,23600,23600,23600,23600,0
|
|
20230627,165000,1604745750,23600,23600,23600,23600,0
|
|
20230627,164900,1604745750,23600,23600,23600,23600,0
|
|
20230627,164800,1604745750,23600,23600,23600,23600,0
|
|
20230627,164700,1604745750,23600,23600,23600,23600,0
|
|
20230627,164600,1604745750,23600,23600,23600,23600,0
|
|
20230627,164500,1604745750,23600,23600,23600,23600,0
|
|
20230627,164400,1604745750,23600,23600,23600,23600,0
|
|
20230627,164300,1604745750,23600,23600,23600,23600,0
|
|
20230627,164200,1604745750,23600,23600,23600,23600,0
|
|
20230627,164100,1604745750,23600,23600,23600,23600,0
|
|
20230627,164000,1604745750,23600,23600,23600,23600,0
|
|
20230627,163900,1604745750,23600,23600,23600,23600,0
|
|
20230627,163800,1604745750,23600,23600,23600,23600,0
|
|
20230627,163700,1604745750,23600,23600,23600,23600,0
|
|
20230627,163600,1604745750,23600,23600,23600,23600,0
|
|
20230627,163500,1604745750,23600,23600,23600,23600,0
|
|
20230627,163400,1604745750,23600,23600,23600,23600,0
|
|
20230627,163300,1604745750,23600,23600,23600,23600,0
|
|
20230627,163200,1604745750,23600,23600,23600,23600,0
|
|
20230627,163100,1604745750,23600,23600,23600,23600,0
|
|
20230627,163000,1604745750,23600,23600,23600,23600,0
|
|
20230627,162900,1604745750,23600,23600,23600,23600,0
|
|
20230627,162800,1604745750,23600,23600,23600,23600,0
|
|
20230627,162700,1604745750,23600,23600,23600,23600,0
|
|
20230627,162600,1604745750,23600,23600,23600,23600,3491
|
|
20230627,162500,1604745750,23600,23600,23600,23600,0
|
|
20230627,162400,1604745750,23600,23600,23600,23600,0
|
|
20230627,162300,1604745750,23600,23600,23600,23600,0
|
|
20230627,162200,1604745750,23600,23600,23600,23600,0
|
|
20230627,162100,1604745750,23600,23600,23600,23600,0
|
|
20230627,162000,1604745750,23600,23600,23600,23600,0
|
|
20230627,161900,1604745750,23600,23600,23600,23600,0
|
|
20230627,161800,1604745750,23600,23600,23600,23600,0
|
|
20230627,161700,1604745750,23600,23600,23600,23600,0
|
|
20230627,161600,1604745750,23600,23600,23600,23600,0
|
|
20230627,161500,1604745750,23600,23600,23600,23600,0
|
|
20230627,161400,1604745750,23600,23600,23600,23600,0
|
|
20230627,161300,1604745750,23600,23600,23600,23600,0
|
|
20230627,161200,1604745750,23600,23600,23600,23600,0
|
|
20230627,161100,1604745750,23600,23600,23600,23600,0
|
|
20230627,161000,1604745750,23600,23600,23600,23600,0
|
|
20230627,160900,1604745750,23600,23600,23600,23600,0
|
|
20230627,160800,1604745750,23600,23600,23600,23600,0
|
|
20230627,160700,1604745750,23600,23600,23600,23600,0
|
|
20230627,160600,1604745750,23600,23600,23600,23600,0
|
|
20230627,160500,1604745750,23600,23600,23600,23600,0
|
|
20230627,160400,1604745750,23600,23600,23600,23600,0
|
|
20230627,160300,1604745750,23600,23600,23600,23600,0
|
|
20230627,160200,1604745750,23600,23600,23600,23600,0
|
|
20230627,160100,1604745750,23600,23600,23600,23600,0
|
|
20230627,160000,1604745750,23600,23600,23600,23600,0
|
|
20230627,155900,1604745750,23600,23600,23600,23600,0
|
|
20230627,155800,1604745750,23600,23600,23600,23600,0
|
|
20230627,155700,1604745750,23600,23600,23600,23600,0
|
|
20230627,155600,1604745750,23600,23600,23600,23600,3491
|
|
20230627,155500,1604745750,23600,23600,23600,23600,0
|
|
20230627,155400,1604745750,23600,23600,23600,23600,0
|
|
20230627,155300,1604745750,23600,23600,23600,23600,0
|
|
20230627,155200,1604745750,23600,23600,23600,23600,0
|
|
20230627,155100,1604745750,23600,23600,23600,23600,0
|
|
20230627,155000,1604745750,23600,23600,23600,23600,0
|
|
20230627,154900,1604745750,23600,23600,23600,23600,0
|
|
20230627,154800,1604745750,23600,23600,23600,23600,0
|
|
20230627,154700,1604745750,23600,23600,23600,23600,0
|
|
20230627,154600,1604745750,23600,23600,23600,23600,0
|
|
20230627,154500,1604745750,23600,23600,23600,23600,0
|
|
20230627,154400,1604745750,23600,23600,23600,23600,0
|
|
20230627,154300,1604745750,23600,23600,23600,23600,0
|
|
20230627,154200,1604745750,23600,23600,23600,23600,0
|
|
20230627,154100,1604745750,23600,23600,23600,23600,0
|
|
20230627,154000,1604745750,23600,23600,23600,23600,0
|
|
20230627,153900,1604745750,23600,23600,23600,23600,0
|
|
20230627,153800,1604745750,23600,23600,23600,23600,0
|
|
20230627,153700,1604745750,23600,23600,23600,23600,0
|
|
20230627,153600,1604745750,23600,23600,23600,23600,0
|
|
20230627,153500,1604745750,23600,23600,23600,23600,0
|
|
20230627,153400,1604745750,23600,23600,23600,23600,0
|
|
20230627,153300,1604745750,23600,23600,23600,23600,0
|
|
20230627,153200,1604745750,23600,23600,23600,23600,0
|
|
20230627,153100,1604745750,23600,23600,23600,23600,0
|
|
20230627,153000,1604745750,23600,23600,23600,23600,3491
|
|
20230627,152900,1522358150,23600,23600,23600,23600,0
|
|
20230627,152800,1522358150,23600,23600,23600,23600,0
|
|
20230627,152700,1522358150,23600,23600,23600,23600,0
|
|
20230627,152600,1522358150,23600,23600,23600,23600,0
|
|
20230627,152500,1522358150,23600,23600,23600,23600,0
|
|
20230627,152400,1522358150,23600,23600,23600,23600,0
|
|
20230627,152300,1522358150,23600,23600,23600,23600,0
|
|
20230627,152200,1522358150,23600,23600,23600,23600,0
|
|
20230627,152100,1522358150,23600,23600,23600,23600,0
|
|
20230627,152000,1522358150,23600,23600,23600,23600,0
|
|
20230627,151900,1522358150,23600,23650,23650,23600,76
|
|
20230627,151800,1520560800,23650,23600,23650,23600,112
|
|
20230627,151700,1517912100,23650,23600,23650,23600,47
|
|
20230627,151600,1516802500,23650,23650,23650,23650,18
|
|
20230627,151500,1516376800,23650,23600,23650,23600,52
|
|
20230627,151400,1515147500,23650,23650,23650,23650,0
|
|
20230627,151300,1515147500,23650,23600,23650,23600,289
|
|
20230627,151200,1508326800,23650,23600,23650,23600,26
|
|
20230627,151100,1507711950,23650,23650,23650,23650,48
|
|
20230627,151000,1506576750,23650,23650,23650,23650,67
|
|
20230627,150900,1504992200,23650,23650,23650,23650,312
|
|
20230627,150800,1497613400,23650,23600,23650,23600,2
|
|
20230627,150700,1497566150,23650,23650,23650,23650,1
|
|
20230627,150600,1497542500,23600,23600,23600,23600,101
|
|
20230627,150500,1495158900,23600,23600,23600,23600,138
|
|
20230627,150400,1491902100,23600,23600,23600,23600,185
|
|
20230627,150300,1487536100,23650,23650,23650,23650,0
|
|
20230627,150200,1487536100,23650,23650,23650,23650,0
|
|
20230627,150100,1487536100,23650,23700,23700,23650,243
|
|
20230627,150000,1481786650,23700,23700,23700,23650,22
|
|
20230627,145900,1481265300,23650,23650,23650,23650,3
|
|
20230627,145800,1481194350,23650,23600,23650,23600,16
|
|
20230627,145700,1480816000,23650,23650,23650,23650,35
|
|
20230627,145600,1479988250,23650,23700,23700,23650,355
|
|
20230627,145500,1471590500,23700,23700,23700,23700,32
|
|
20230627,145400,1470832100,23700,23700,23700,23700,19
|
|
20230627,145300,1470381800,23700,23700,23700,23700,19
|
|
20230627,145200,1469931500,23650,23650,23650,23650,205
|
|
20230627,145100,1465083250,23700,23700,23700,23700,19
|
|
20230627,145000,1464632950,23650,23650,23650,23650,101
|
|
20230627,144900,1462244300,23650,23750,23750,23650,123
|
|
20230627,144800,1459327050,23750,23750,23750,23750,0
|
|
20230627,144700,1459327050,23750,23700,23750,23700,23
|
|
20230627,144600,1458780950,23700,23750,23750,23700,28
|
|
20230627,144500,1458116450,23700,23700,23700,23700,865
|
|
20230627,144400,1437615950,23650,23600,23650,23600,273
|
|
20230627,144300,1431164700,23650,23650,23650,23650,123
|
|
20230627,144200,1428255750,23700,23700,23700,23700,20
|
|
20230627,144100,1427781750,23700,23700,23700,23700,0
|
|
20230627,144000,1427781750,23700,23650,23700,23650,54
|
|
20230627,143900,1426503750,23650,23550,23650,23550,152
|
|
20230627,143800,1422909450,23550,23500,23550,23500,794
|
|
20230627,143700,1404210900,23550,23550,23550,23550,132
|
|
20230627,143600,1401102300,23500,23550,23550,23500,1549
|
|
20230627,143500,1364628150,23600,23600,23650,23600,504
|
|
20230627,143400,1352732800,23700,23600,23700,23600,20
|
|
20230627,143300,1352258900,23600,23600,23600,23600,10
|
|
20230627,143200,1352022900,23600,23700,23700,23600,49
|
|
20230627,143100,1350864600,23700,23700,23700,23700,0
|
|
20230627,143000,1350864600,23700,23650,23700,23650,19
|
|
20230627,142900,1350414350,23650,23650,23650,23650,1
|
|
20230627,142800,1350390700,23700,23700,23700,23700,20
|
|
20230627,142700,1349916700,23700,23700,23700,23700,20
|
|
20230627,142600,1349442700,23700,23700,23700,23700,0
|
|
20230627,142500,1349442700,23700,23700,23700,23700,18
|
|
20230627,142400,1349016100,23650,23650,23650,23650,50
|
|
20230627,142300,1347833600,23700,23650,23700,23650,53
|
|
20230627,142200,1346579200,23650,23650,23650,23650,1
|
|
20230627,142100,1346555550,23650,23650,23650,23650,19
|
|
20230627,142000,1346106200,23650,23600,23650,23600,61
|
|
20230627,141900,1344665450,23600,23600,23600,23600,0
|
|
20230627,141800,1344665450,23600,23600,23600,23600,20
|
|
20230627,141700,1344193450,23600,23550,23600,23550,2
|
|
20230627,141600,1344146300,23600,23600,23600,23600,1132
|
|
20230627,141500,1317431100,23650,23650,23650,23650,18
|
|
20230627,141400,1317005400,23650,23650,23650,23650,0
|
|
20230627,141300,1317005400,23650,23700,23700,23650,378
|
|
20230627,141200,1308064750,23650,23650,23650,23650,51
|
|
20230627,141100,1306858600,23700,23650,23700,23650,120
|
|
20230627,141000,1304019600,23650,23650,23650,23650,0
|
|
20230627,140900,1304019600,23650,23700,23700,23650,37
|
|
20230627,140800,1303143600,23700,23700,23700,23700,19
|
|
20230627,140700,1302693300,23700,23700,23700,23700,35
|
|
20230627,140600,1301863800,23700,23700,23700,23700,19
|
|
20230627,140500,1301413500,23700,23700,23700,23700,0
|
|
20230627,140400,1301413500,23700,23700,23700,23700,19
|
|
20230627,140300,1300963200,23700,23700,23700,23700,101
|
|
20230627,140200,1298569500,23750,23750,23750,23750,19
|
|
20230627,140100,1298118250,23750,23750,23750,23750,20
|
|
20230627,140000,1297643250,23700,23700,23700,23700,50
|
|
20230627,135900,1296458250,23750,23750,23750,23750,18
|
|
20230627,135800,1296030750,23700,23700,23700,23700,47
|
|
20230627,135700,1294916850,23750,23750,23750,23750,19
|
|
20230627,135600,1294465600,23750,23750,23750,23750,20
|
|
20230627,135500,1293990600,23700,23700,23700,23700,10
|
|
20230627,135400,1293753600,23700,23750,23750,23700,118
|
|
20230627,135300,1290956100,23700,23700,23700,23700,100
|
|
20230627,135200,1288586100,23700,23700,23750,23700,240
|
|
20230627,135100,1282897150,23750,23750,23750,23750,0
|
|
20230627,135000,1282897150,23750,23750,23750,23750,29
|
|
20230627,134900,1282208400,23750,23750,23750,23750,19
|
|
20230627,134800,1281757150,23700,23750,23750,23700,103
|
|
20230627,134700,1279315900,23750,23700,23750,23700,69
|
|
20230627,134600,1277679650,23700,23700,23700,23700,431
|
|
20230627,134500,1267464950,23700,23750,23750,23700,67
|
|
20230627,134400,1265874650,23750,23750,23750,23750,0
|
|
20230627,134300,1265874650,23750,23700,23750,23700,178
|
|
20230627,134200,1261655150,23700,23700,23700,23700,19
|
|
20230627,134100,1261204850,23650,23650,23650,23650,100
|
|
20230627,134000,1258839850,23650,23700,23700,23650,866
|
|
20230627,133900,1238357900,23700,23700,23700,23700,301
|
|
20230627,133800,1231224200,23700,23700,23700,23700,18
|
|
20230627,133700,1230797600,23700,23700,23700,23700,94
|
|
20230627,133600,1228569800,23650,23650,23650,23650,291
|
|
20230627,133500,1221687650,23700,23700,23700,23700,43
|
|
20230627,133400,1220668550,23700,23700,23700,23700,0
|
|
20230627,133300,1220668550,23700,23700,23700,23700,19
|
|
20230627,133200,1220218250,23700,23700,23700,23700,0
|
|
20230627,133100,1220218250,23700,23700,23700,23700,141
|
|
20230627,133000,1216876550,23700,23750,23750,23700,689
|
|
20230627,132900,1200546300,23750,23750,23750,23750,0
|
|
20230627,132800,1200546300,23750,23750,23750,23750,18
|
|
20230627,132700,1200118800,23750,23750,23750,23750,0
|
|
20230627,132600,1200118800,23750,23750,23750,23750,19
|
|
20230627,132500,1199667550,23750,23750,23750,23750,0
|
|
20230627,132400,1199667550,23750,23750,23750,23750,20
|
|
20230627,132300,1199192550,23750,23750,23750,23750,18
|
|
20230627,132200,1198765050,23750,23750,23750,23750,0
|
|
20230627,132100,1198765050,23750,23750,23750,23750,19
|
|
20230627,132000,1198313800,23750,23750,23750,23750,38
|
|
20230627,131900,1197411300,23800,23750,23800,23750,149
|
|
20230627,131800,1193871600,23800,23800,23800,23800,0
|
|
20230627,131700,1193871600,23800,23750,23800,23750,419
|
|
20230627,131600,1183919400,23800,23800,23800,23800,19
|
|
20230627,131500,1183467200,23750,23750,23750,23750,5
|
|
20230627,131400,1183348450,23800,23800,23800,23800,19
|
|
20230627,131300,1182896250,23800,23800,23800,23800,0
|
|
20230627,131200,1182896250,23800,23800,23800,23800,18
|
|
20230627,131100,1182467850,23800,23800,23800,23800,24
|
|
20230627,131000,1181896650,23750,23750,23750,23750,100
|
|
20230627,130900,1179521650,23800,23800,23800,23800,20
|
|
20230627,130800,1179045650,23800,23800,23800,23800,562
|
|
20230627,130700,1165670050,23800,23800,23800,23800,18
|
|
20230627,130600,1165241650,23800,23800,23800,23800,0
|
|
20230627,130500,1165241650,23800,23800,23800,23800,19
|
|
20230627,130400,1164789450,23800,23800,23800,23800,19
|
|
20230627,130300,1164337250,23800,23800,23800,23800,2
|
|
20230627,130200,1164289650,23800,23800,23800,23800,19
|
|
20230627,130100,1163837450,23800,23800,23800,23800,46
|
|
20230627,130000,1162742650,23800,23800,23800,23800,19
|
|
20230627,125900,1162290450,23800,23800,23800,23800,0
|
|
20230627,125800,1162290450,23800,23800,23800,23800,19
|
|
20230627,125700,1161838250,23800,23800,23800,23800,18
|
|
20230627,125600,1161409850,23800,23800,23800,23800,0
|
|
20230627,125500,1161409850,23800,23800,23800,23800,19
|
|
20230627,125400,1160957650,23800,23800,23800,23800,0
|
|
20230627,125300,1160957650,23800,23800,23800,23800,20
|
|
20230627,125200,1160481650,23800,23800,23800,23800,18
|
|
20230627,125100,1160053250,23800,23800,23800,23800,0
|
|
20230627,125000,1160053250,23800,23800,23800,23800,19
|
|
20230627,124900,1159601050,23700,23700,23700,23700,20
|
|
20230627,124800,1159127050,23800,23800,23800,23800,19
|
|
20230627,124700,1158674850,23800,23800,23800,23800,0
|
|
20230627,124600,1158674850,23800,23800,23800,23800,19
|
|
20230627,124500,1158222650,23800,23700,23800,23700,20
|
|
20230627,124400,1157746750,23700,23700,23700,23700,1
|
|
20230627,124300,1157723050,23800,23800,23800,23800,19
|
|
20230627,124200,1157270850,23800,23800,23800,23800,16
|
|
20230627,124100,1156890050,23800,23800,23800,23800,18
|
|
20230627,124000,1156461650,23800,23800,23800,23800,8
|
|
20230627,123900,1156271250,23800,23750,23800,23700,84
|
|
20230627,123800,1154278450,23800,23800,23800,23800,20
|
|
20230627,123700,1153802450,23750,23750,23750,23750,172
|
|
20230627,123600,1149717450,23850,23750,23850,23750,19
|
|
20230627,123500,1149264400,23850,23850,23850,23850,1
|
|
20230627,123400,1149240550,23850,23750,23850,23750,104
|
|
20230627,123300,1146768650,23850,23850,23850,23850,19
|
|
20230627,123200,1146315500,23850,23850,23850,23850,0
|
|
20230627,123100,1146315500,23850,23850,23850,23850,19
|
|
20230627,123000,1145862350,23800,23800,23800,23800,91
|
|
20230627,122900,1143696550,23800,23800,23800,23800,19
|
|
20230627,122800,1143244350,23800,23800,23800,23800,1
|
|
20230627,122700,1143220550,23800,23800,23800,23800,31
|
|
20230627,122600,1142482750,23750,23800,23800,23750,45
|
|
20230627,122500,1141413100,23800,23800,23800,23800,0
|
|
20230627,122400,1141413100,23800,23800,23800,23800,19
|
|
20230627,122300,1140960900,23800,23800,23800,23800,0
|
|
20230627,122200,1140960900,23800,23800,23800,23800,335
|
|
20230627,122100,1132987900,23850,23850,23850,23850,1
|
|
20230627,122000,1132964050,23850,23800,23850,23800,118
|
|
20230627,121900,1130154750,23850,23850,23850,23850,19
|
|
20230627,121800,1129701600,23850,23850,23850,23850,0
|
|
20230627,121700,1129701600,23850,23850,23850,23850,20
|
|
20230627,121600,1129224600,23850,23850,23850,23850,71
|
|
20230627,121500,1127531250,23850,23850,23850,23850,19
|
|
20230627,121400,1127078100,23850,23850,23850,23800,40
|
|
20230627,121300,1126124150,23850,23850,23850,23850,0
|
|
20230627,121200,1126124150,23850,23850,23850,23850,125
|
|
20230627,121100,1123142900,23850,23850,23850,23850,0
|
|
20230627,121000,1123142900,23850,23850,23850,23850,184
|
|
20230627,120900,1118754500,23800,23800,23800,23800,0
|
|
20230627,120800,1118754500,23800,23800,23800,23800,552
|
|
20230627,120700,1105616900,23800,23800,23800,23800,41
|
|
20230627,120600,1104641100,23750,23750,23750,23750,53
|
|
20230627,120500,1103382350,23850,23850,23850,23850,18
|
|
20230627,120400,1102953050,23850,23850,23850,23850,0
|
|
20230627,120300,1102953050,23850,23850,23850,23850,19
|
|
20230627,120200,1102499900,23800,23800,23800,23800,0
|
|
20230627,120100,1102499900,23800,23800,23800,23800,50
|
|
20230627,120000,1101309900,23800,23850,23850,23800,69
|
|
20230627,115900,1099666750,23850,23850,23850,23850,0
|
|
20230627,115800,1099666750,23850,23850,23850,23850,19
|
|
20230627,115700,1099213600,23750,23750,23750,23750,12
|
|
20230627,115600,1098928600,23850,23850,23850,23850,19
|
|
20230627,115500,1098475450,23850,23800,23850,23800,457
|
|
20230627,115400,1087598750,23800,23800,23800,23800,18
|
|
20230627,115300,1087170350,23800,23800,23800,23800,20
|
|
20230627,115200,1086694350,23800,23800,23800,23800,0
|
|
20230627,115100,1086694350,23800,23800,23800,23800,19
|
|
20230627,115000,1086242150,23800,23800,23800,23800,0
|
|
20230627,114900,1086242150,23800,23800,23800,23800,28
|
|
20230627,114800,1085575750,23800,23800,23800,23800,24
|
|
20230627,114700,1085004550,23800,23800,23800,23800,1
|
|
20230627,114600,1084980750,23800,23800,23800,23800,19
|
|
20230627,114500,1084528550,23800,23800,23800,23800,1
|
|
20230627,114400,1084504750,23750,23750,23750,23750,167
|
|
20230627,114300,1080538500,23750,23750,23750,23750,0
|
|
20230627,114200,1080538500,23750,23800,23800,23750,145
|
|
20230627,114100,1077094700,23800,23800,23800,23800,19
|
|
20230627,114000,1076642500,23750,23750,23750,23750,1
|
|
20230627,113900,1076618750,23800,23750,23800,23750,99
|
|
20230627,113800,1074266600,23750,23750,23750,23750,5
|
|
20230627,113700,1074147850,23800,23800,23800,23800,28
|
|
20230627,113600,1073481450,23750,23750,23750,23750,162
|
|
20230627,113500,1069633950,23850,23850,23850,23850,19
|
|
20230627,113400,1069180800,23750,23850,23850,23750,33
|
|
20230627,113300,1068395250,23850,23850,23850,23850,45
|
|
20230627,113200,1067322000,23850,23850,23850,23850,19
|
|
20230627,113100,1066868850,23750,23750,23750,23750,100
|
|
20230627,113000,1064493850,23800,23800,23850,23800,319
|
|
20230627,112900,1056888400,23750,23850,23850,23750,32
|
|
20230627,112800,1056126500,23750,23800,23800,23750,100
|
|
20230627,112700,1053751300,23850,23800,23850,23800,242
|
|
20230627,112600,1047984650,23850,23850,23850,23850,535
|
|
20230627,112500,1035224900,23850,23800,23850,23800,340
|
|
20230627,112400,1027118900,23800,23800,23800,23800,0
|
|
20230627,112300,1027118900,23800,23800,23800,23800,23
|
|
20230627,112200,1026571500,23800,23800,23800,23700,153
|
|
20230627,112100,1022938600,23800,23750,23800,23750,105
|
|
20230627,112000,1020444600,23800,23800,23800,23800,19
|
|
20230627,111900,1019992400,23800,23800,23800,23800,0
|
|
20230627,111800,1019992400,23800,23800,23800,23800,19
|
|
20230627,111700,1019540200,23800,23800,23800,23800,0
|
|
20230627,111600,1019540200,23800,23800,23800,23800,19
|
|
20230627,111500,1019088000,23800,23800,23800,23800,29
|
|
20230627,111400,1018397800,23800,23800,23800,23800,20
|
|
20230627,111300,1017921800,23800,23750,23800,23750,64
|
|
20230627,111200,1016400850,23750,23750,23750,23750,0
|
|
20230627,111100,1016400850,23750,23750,23750,23750,29
|
|
20230627,111000,1015712100,23700,23750,23750,23700,69
|
|
20230627,110900,1014075850,23750,23750,23750,23750,54
|
|
20230627,110800,1012793350,23800,23800,23800,23800,18
|
|
20230627,110700,1012364950,23800,23800,23800,23800,5
|
|
20230627,110600,1012245950,23800,23850,23850,23800,109
|
|
20230627,110500,1009647350,23850,23850,23850,23850,0
|
|
20230627,110400,1009647350,23850,23850,23850,23850,21
|
|
20230627,110300,1009146500,23800,23800,23800,23800,10
|
|
20230627,110200,1008908500,23800,23750,23800,23750,593
|
|
20230627,110100,994796100,23800,23750,23800,23750,34
|
|
20230627,110000,993987150,23750,23750,23750,23750,0
|
|
20230627,105900,993987150,23750,23750,23750,23750,176
|
|
20230627,105800,989807150,23650,23700,23700,23650,222
|
|
20230627,105700,984554350,23750,23750,23750,23750,29
|
|
20230627,105600,983865600,23750,23750,23750,23750,19
|
|
20230627,105500,983414350,23650,23650,23650,23650,15
|
|
20230627,105400,983059600,23750,23750,23750,23750,20
|
|
20230627,105300,982584600,23700,23700,23700,23650,378
|
|
20230627,105200,973644350,23700,23700,23700,23700,103
|
|
20230627,105100,971203250,23700,23700,23700,23700,20
|
|
20230627,105000,970729250,23650,23650,23650,23650,0
|
|
20230627,104900,970729250,23650,23750,23750,23650,26
|
|
20230627,104800,970112450,23750,23750,23750,23750,0
|
|
20230627,104700,970112450,23750,23750,23750,23750,18
|
|
20230627,104600,969684950,23750,23750,23750,23750,0
|
|
20230627,104500,969684950,23750,23750,23750,23750,19
|
|
20230627,104400,969233700,23750,23750,23750,23750,19
|
|
20230627,104300,968782450,23700,23700,23700,23700,0
|
|
20230627,104200,968782450,23700,23700,23700,23700,175
|
|
20230627,104100,964634950,23700,23700,23700,23700,0
|
|
20230627,104000,964634950,23700,23700,23700,23700,19
|
|
20230627,103900,964184650,23700,23700,23700,23700,0
|
|
20230627,103800,964184650,23700,23650,23700,23600,22
|
|
20230627,103700,963663400,23700,23700,23700,23700,18
|
|
20230627,103600,963236800,23650,23650,23650,23650,1
|
|
20230627,103500,963213150,23650,23650,23650,23650,18
|
|
20230627,103400,962787450,23600,23600,23600,23600,1
|
|
20230627,103300,962763850,23650,23650,23650,23650,22
|
|
20230627,103200,962243550,23650,23650,23650,23650,1
|
|
20230627,103100,962219900,23650,23650,23650,23600,323
|
|
20230627,103000,954595900,23650,23750,23750,23650,120
|
|
20230627,102900,951755000,23700,23700,23700,23700,22
|
|
20230627,102800,951233600,23700,23700,23700,23700,19
|
|
20230627,102700,950783300,23650,23700,23700,23650,1117
|
|
20230627,102600,924338450,23750,23750,23750,23750,23
|
|
20230627,102500,923792200,23800,23800,23800,23800,20
|
|
20230627,102400,923316200,23700,23700,23700,23700,125
|
|
20230627,102300,920353700,23750,23800,23800,23700,131
|
|
20230627,102200,917242100,23700,23700,23700,23700,133
|
|
20230627,102100,914090000,23750,23750,23750,23750,348
|
|
20230627,102000,905825000,23800,23850,23850,23800,136
|
|
20230627,101900,902581650,23850,23850,23850,23850,20
|
|
20230627,101800,902104650,23800,23800,23800,23800,264
|
|
20230627,101700,895821450,23750,23750,23750,23750,221
|
|
20230627,101600,890572700,23750,23750,23750,23750,18
|
|
20230627,101500,890145200,23700,23750,23750,23700,184
|
|
20230627,101400,885784300,23750,23750,23750,23750,19
|
|
20230627,101300,885333050,23750,23750,23750,23750,238
|
|
20230627,101200,879680550,23750,23750,23750,23750,27
|
|
20230627,101100,879039300,23750,23750,23750,23750,24
|
|
20230627,101000,878469300,23750,23750,23750,23750,100
|
|
20230627,100900,876094300,23750,23750,23750,23750,30
|
|
20230627,100800,875381800,23700,23750,23750,23700,82
|
|
20230627,100700,873435350,23750,23650,23750,23650,144
|
|
20230627,100600,870026250,23650,23700,23700,23600,2022
|
|
20230627,100500,822224100,23700,23750,23750,23700,471
|
|
20230627,100400,811048800,23800,23750,23800,23750,28
|
|
20230627,100300,810382800,23750,23750,23750,23750,151
|
|
20230627,100200,806796550,23800,23800,23800,23800,40
|
|
20230627,100100,805844550,23800,23800,23850,23800,244
|
|
20230627,100000,800035450,23800,23800,23850,23800,654
|
|
20230627,095900,784469350,23800,23850,23850,23800,119
|
|
20230627,095800,781636200,23850,23850,23850,23800,499
|
|
20230627,095700,769742600,23900,23850,23900,23850,100
|
|
20230627,095600,767355250,23850,23900,23900,23850,205
|
|
20230627,095500,762456000,23900,23900,23900,23900,90
|
|
20230627,095400,760305000,23900,23900,23950,23900,319
|
|
20230627,095300,752680700,23900,23850,23950,23800,4290
|
|
20230627,095200,650200000,23850,23850,23850,23850,772
|
|
20230627,095100,631787800,23850,23800,23850,23800,207
|
|
20230627,095000,626861100,23800,23850,23850,23800,285
|
|
20230627,094900,620075650,23850,23850,23900,23850,482
|
|
20230627,094800,608577800,23850,23750,23850,23750,3199
|
|
20230627,094700,532370950,23700,23750,23750,23700,911
|
|
20230627,094600,510779300,23750,23800,23800,23750,708
|
|
20230627,094500,493964250,23800,23800,23800,23750,50
|
|
20230627,094400,492774500,23750,23750,23750,23750,10
|
|
20230627,094300,492537000,23750,23750,23750,23750,20
|
|
20230627,094200,492062000,23750,23750,23750,23700,287
|
|
20230627,094100,485247550,23750,23750,23750,23750,19
|
|
20230627,094000,484796300,23700,23700,23700,23700,312
|
|
20230627,093900,477401900,23700,23700,23700,23700,329
|
|
20230627,093800,469604600,23700,23750,23800,23700,1044
|
|
20230627,093700,444808700,23750,23700,23750,23700,126
|
|
20230627,093600,441816250,23750,23700,23750,23700,72
|
|
20230627,093500,440108900,23700,23750,23750,23700,61
|
|
20230627,093400,438663100,23750,23700,23750,23700,305
|
|
20230627,093300,431433700,23700,23750,23750,23700,347
|
|
20230627,093200,423208750,23750,23650,23750,23650,868
|
|
20230627,093100,402635800,23650,23500,23650,23500,2103
|
|
20230627,093000,353155750,23450,23450,23450,23400,319
|
|
20230627,092900,345682450,23500,23500,23500,23500,198
|
|
20230627,092800,341029450,23500,23500,23500,23500,20
|
|
20230627,092700,340559450,23500,23500,23500,23500,50
|
|
20230627,092600,339384450,23500,23500,23500,23500,19
|
|
20230627,092500,338937950,23400,23450,23450,23400,55
|
|
20230627,092400,337649500,23450,23500,23500,23450,828
|
|
20230627,092300,318231950,23500,23500,23500,23450,103
|
|
20230627,092200,315811550,23450,23450,23500,23450,120
|
|
20230627,092100,312996600,23500,23450,23500,23450,123
|
|
20230627,092000,310110950,23450,23450,23450,23450,425
|
|
20230627,091900,300144700,23450,23450,23450,23450,285
|
|
20230627,091800,293461450,23450,23500,23500,23450,2
|
|
20230627,091700,293414500,23500,23400,23500,23400,36
|
|
20230627,091600,292570100,23400,23500,23500,23350,2042
|
|
20230627,091500,244774450,23500,23550,23550,23450,809
|
|
20230627,091400,225749550,23600,23550,23600,23550,160
|
|
20230627,091300,221981350,23500,23500,23500,23500,2
|
|
20230627,091200,221934350,23500,23500,23500,23500,18
|
|
20230627,091100,221511350,23500,23500,23500,23500,272
|
|
20230627,091000,215119350,23500,23500,23600,23500,47
|
|
20230627,090900,214014350,23600,23500,23600,23450,421
|
|
20230627,090800,204133000,23500,23600,23600,23500,413
|
|
20230627,090700,194414300,23600,23550,23600,23550,56
|
|
20230627,090600,193093350,23600,23550,23600,23550,17
|
|
20230627,090500,192692200,23600,23600,23600,23600,118
|
|
20230627,090400,189907400,23600,23500,23650,23500,949
|
|
20230627,090300,167532250,23500,23650,23650,23450,1434
|
|
20230627,090200,133799800,23650,23750,23750,23650,447
|
|
20230627,090100,123226900,23750,23750,23750,23700,178
|
|
20230627,090000,119006500,23800,23800,23800,23650,5013
|