670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200700,1179710900,22350,22350,22350,22350,1124
|
|
20230713,200600,1179710900,22350,22350,22350,22350,0
|
|
20230713,200500,1179710900,22350,22350,22350,22350,0
|
|
20230713,200400,1179710900,22350,22350,22350,22350,0
|
|
20230713,200300,1179710900,22350,22350,22350,22350,0
|
|
20230713,200200,1179710900,22350,22350,22350,22350,0
|
|
20230713,200100,1179710900,22350,22350,22350,22350,0
|
|
20230713,200000,1179710900,22350,22350,22350,22350,0
|
|
20230713,195900,1179710900,22350,22350,22350,22350,0
|
|
20230713,195800,1179710900,22350,22350,22350,22350,0
|
|
20230713,195700,1179710900,22350,22350,22350,22350,0
|
|
20230713,195600,1179710900,22350,22350,22350,22350,0
|
|
20230713,195500,1179710900,22350,22350,22350,22350,0
|
|
20230713,195400,1179710900,22350,22350,22350,22350,0
|
|
20230713,195300,1179710900,22350,22350,22350,22350,0
|
|
20230713,195200,1179710900,22350,22350,22350,22350,0
|
|
20230713,195100,1179710900,22350,22350,22350,22350,0
|
|
20230713,195000,1179710900,22350,22350,22350,22350,0
|
|
20230713,194900,1179710900,22350,22350,22350,22350,0
|
|
20230713,194800,1179710900,22350,22350,22350,22350,0
|
|
20230713,194700,1179710900,22350,22350,22350,22350,0
|
|
20230713,194600,1179710900,22350,22350,22350,22350,0
|
|
20230713,194500,1179710900,22350,22350,22350,22350,0
|
|
20230713,194400,1179710900,22350,22350,22350,22350,0
|
|
20230713,194300,1179710900,22350,22350,22350,22350,0
|
|
20230713,194200,1179710900,22350,22350,22350,22350,0
|
|
20230713,194100,1179710900,22350,22350,22350,22350,0
|
|
20230713,194000,1179710900,22350,22350,22350,22350,0
|
|
20230713,193900,1179710900,22350,22350,22350,22350,0
|
|
20230713,193800,1179710900,22350,22350,22350,22350,0
|
|
20230713,193700,1179710900,22350,22350,22350,22350,1124
|
|
20230713,193600,1179710900,22350,22350,22350,22350,0
|
|
20230713,193500,1179710900,22350,22350,22350,22350,0
|
|
20230713,193400,1179710900,22350,22350,22350,22350,0
|
|
20230713,193300,1179710900,22350,22350,22350,22350,0
|
|
20230713,193200,1179710900,22350,22350,22350,22350,0
|
|
20230713,193100,1179710900,22350,22350,22350,22350,0
|
|
20230713,193000,1179710900,22350,22350,22350,22350,0
|
|
20230713,192900,1179710900,22350,22350,22350,22350,0
|
|
20230713,192800,1179710900,22350,22350,22350,22350,0
|
|
20230713,192700,1179710900,22350,22350,22350,22350,0
|
|
20230713,192600,1179710900,22350,22350,22350,22350,0
|
|
20230713,192500,1179710900,22350,22350,22350,22350,0
|
|
20230713,192400,1179710900,22350,22350,22350,22350,0
|
|
20230713,192300,1179710900,22350,22350,22350,22350,0
|
|
20230713,192200,1179710900,22350,22350,22350,22350,0
|
|
20230713,192100,1179710900,22350,22350,22350,22350,0
|
|
20230713,192000,1179710900,22350,22350,22350,22350,0
|
|
20230713,191900,1179710900,22350,22350,22350,22350,0
|
|
20230713,191800,1179710900,22350,22350,22350,22350,0
|
|
20230713,191700,1179710900,22350,22350,22350,22350,0
|
|
20230713,191600,1179710900,22350,22350,22350,22350,0
|
|
20230713,191500,1179710900,22350,22350,22350,22350,0
|
|
20230713,191400,1179710900,22350,22350,22350,22350,0
|
|
20230713,191300,1179710900,22350,22350,22350,22350,0
|
|
20230713,191200,1179710900,22350,22350,22350,22350,0
|
|
20230713,191100,1179710900,22350,22350,22350,22350,0
|
|
20230713,191000,1179710900,22350,22350,22350,22350,0
|
|
20230713,190900,1179710900,22350,22350,22350,22350,0
|
|
20230713,190800,1179710900,22350,22350,22350,22350,0
|
|
20230713,190700,1179710900,22350,22350,22350,22350,1124
|
|
20230713,190600,1179710900,22350,22350,22350,22350,0
|
|
20230713,190500,1179710900,22350,22350,22350,22350,0
|
|
20230713,190400,1179710900,22350,22350,22350,22350,0
|
|
20230713,190300,1179710900,22350,22350,22350,22350,0
|
|
20230713,190200,1179710900,22350,22350,22350,22350,0
|
|
20230713,190100,1179710900,22350,22350,22350,22350,0
|
|
20230713,190000,1179710900,22350,22350,22350,22350,0
|
|
20230713,185900,1179710900,22350,22350,22350,22350,0
|
|
20230713,185800,1179710900,22350,22350,22350,22350,0
|
|
20230713,185700,1179710900,22350,22350,22350,22350,0
|
|
20230713,185600,1179710900,22350,22350,22350,22350,0
|
|
20230713,185500,1179710900,22350,22350,22350,22350,0
|
|
20230713,185400,1179710900,22350,22350,22350,22350,0
|
|
20230713,185300,1179710900,22350,22350,22350,22350,0
|
|
20230713,185200,1179710900,22350,22350,22350,22350,0
|
|
20230713,185100,1179710900,22350,22350,22350,22350,0
|
|
20230713,185000,1179710900,22350,22350,22350,22350,0
|
|
20230713,184900,1179710900,22350,22350,22350,22350,0
|
|
20230713,184800,1179710900,22350,22350,22350,22350,0
|
|
20230713,184700,1179710900,22350,22350,22350,22350,0
|
|
20230713,184600,1179710900,22350,22350,22350,22350,0
|
|
20230713,184500,1179710900,22350,22350,22350,22350,0
|
|
20230713,184400,1179710900,22350,22350,22350,22350,0
|
|
20230713,184300,1179710900,22350,22350,22350,22350,0
|
|
20230713,184200,1179710900,22350,22350,22350,22350,0
|
|
20230713,184100,1179710900,22350,22350,22350,22350,0
|
|
20230713,184000,1179710900,22350,22350,22350,22350,0
|
|
20230713,183900,1179710900,22350,22350,22350,22350,0
|
|
20230713,183800,1179710900,22350,22350,22350,22350,0
|
|
20230713,183700,1179710900,22350,22350,22350,22350,1124
|
|
20230713,183600,1179710900,22350,22350,22350,22350,0
|
|
20230713,183500,1179710900,22350,22350,22350,22350,0
|
|
20230713,183400,1179710900,22350,22350,22350,22350,0
|
|
20230713,183300,1179710900,22350,22350,22350,22350,0
|
|
20230713,183200,1179710900,22350,22350,22350,22350,0
|
|
20230713,183100,1179710900,22350,22350,22350,22350,0
|
|
20230713,183000,1179710900,22350,22350,22350,22350,0
|
|
20230713,182900,1179710900,22350,22350,22350,22350,0
|
|
20230713,182800,1179710900,22350,22350,22350,22350,0
|
|
20230713,182700,1179710900,22350,22350,22350,22350,0
|
|
20230713,182600,1179710900,22350,22350,22350,22350,0
|
|
20230713,182500,1179710900,22350,22350,22350,22350,0
|
|
20230713,182400,1179710900,22350,22350,22350,22350,0
|
|
20230713,182300,1179710900,22350,22350,22350,22350,0
|
|
20230713,182200,1179710900,22350,22350,22350,22350,0
|
|
20230713,182100,1179710900,22350,22350,22350,22350,0
|
|
20230713,182000,1179710900,22350,22350,22350,22350,0
|
|
20230713,181900,1179710900,22350,22350,22350,22350,0
|
|
20230713,181800,1179710900,22350,22350,22350,22350,0
|
|
20230713,181700,1179710900,22350,22350,22350,22350,0
|
|
20230713,181600,1179710900,22350,22350,22350,22350,0
|
|
20230713,181500,1179710900,22350,22350,22350,22350,0
|
|
20230713,181400,1179710900,22350,22350,22350,22350,0
|
|
20230713,181300,1179710900,22350,22350,22350,22350,0
|
|
20230713,181200,1179710900,22350,22350,22350,22350,0
|
|
20230713,181100,1179710900,22350,22350,22350,22350,0
|
|
20230713,181000,1179710900,22350,22350,22350,22350,0
|
|
20230713,180900,1179710900,22350,22350,22350,22350,0
|
|
20230713,180800,1179710900,22350,22350,22350,22350,0
|
|
20230713,180700,1179710900,22350,22350,22350,22350,1124
|
|
20230713,180600,1179710900,22350,22350,22350,22350,0
|
|
20230713,180500,1179710900,22350,22350,22350,22350,0
|
|
20230713,180400,1179710900,22350,22350,22350,22350,0
|
|
20230713,180300,1179710900,22350,22350,22350,22350,0
|
|
20230713,180200,1179710900,22350,22350,22350,22350,0
|
|
20230713,180100,1179710900,22350,22350,22350,22350,0
|
|
20230713,180000,1179710900,22350,22350,22350,22350,0
|
|
20230713,175900,1179710900,22350,22350,22350,22350,0
|
|
20230713,175800,1179710900,22350,22350,22350,22350,0
|
|
20230713,175700,1179710900,22350,22350,22350,22350,0
|
|
20230713,175600,1179710900,22350,22350,22350,22350,0
|
|
20230713,175500,1179710900,22350,22350,22350,22350,0
|
|
20230713,175400,1179710900,22350,22350,22350,22350,0
|
|
20230713,175300,1179710900,22350,22350,22350,22350,0
|
|
20230713,175200,1179710900,22350,22350,22350,22350,0
|
|
20230713,175100,1179710900,22350,22350,22350,22350,0
|
|
20230713,175000,1179710900,22350,22350,22350,22350,0
|
|
20230713,174900,1179710900,22350,22350,22350,22350,0
|
|
20230713,174800,1179710900,22350,22350,22350,22350,0
|
|
20230713,174700,1179710900,22350,22350,22350,22350,0
|
|
20230713,174600,1179710900,22350,22350,22350,22350,0
|
|
20230713,174500,1179710900,22350,22350,22350,22350,0
|
|
20230713,174400,1179710900,22350,22350,22350,22350,0
|
|
20230713,174300,1179710900,22350,22350,22350,22350,0
|
|
20230713,174200,1179710900,22350,22350,22350,22350,0
|
|
20230713,174100,1179710900,22350,22350,22350,22350,0
|
|
20230713,174000,1179710900,22350,22350,22350,22350,0
|
|
20230713,173900,1179710900,22350,22350,22350,22350,0
|
|
20230713,173800,1179710900,22350,22350,22350,22350,0
|
|
20230713,173700,1179710900,22350,22350,22350,22350,1124
|
|
20230713,173600,1179710900,22350,22350,22350,22350,0
|
|
20230713,173500,1179710900,22350,22350,22350,22350,0
|
|
20230713,173400,1179710900,22350,22350,22350,22350,0
|
|
20230713,173300,1179710900,22350,22350,22350,22350,0
|
|
20230713,173200,1179710900,22350,22350,22350,22350,0
|
|
20230713,173100,1179710900,22350,22350,22350,22350,0
|
|
20230713,173000,1179710900,22350,22350,22350,22350,0
|
|
20230713,172900,1179710900,22350,22350,22350,22350,0
|
|
20230713,172800,1179710900,22350,22350,22350,22350,0
|
|
20230713,172700,1179710900,22350,22350,22350,22350,0
|
|
20230713,172600,1179710900,22350,22350,22350,22350,0
|
|
20230713,172500,1179710900,22350,22350,22350,22350,0
|
|
20230713,172400,1179710900,22350,22350,22350,22350,0
|
|
20230713,172300,1179710900,22350,22350,22350,22350,0
|
|
20230713,172200,1179710900,22350,22350,22350,22350,0
|
|
20230713,172100,1179710900,22350,22350,22350,22350,0
|
|
20230713,172000,1179710900,22350,22350,22350,22350,0
|
|
20230713,171900,1179710900,22350,22350,22350,22350,0
|
|
20230713,171800,1179710900,22350,22350,22350,22350,0
|
|
20230713,171700,1179710900,22350,22350,22350,22350,0
|
|
20230713,171600,1179710900,22350,22350,22350,22350,0
|
|
20230713,171500,1179710900,22350,22350,22350,22350,0
|
|
20230713,171400,1179710900,22350,22350,22350,22350,0
|
|
20230713,171300,1179710900,22350,22350,22350,22350,0
|
|
20230713,171200,1179710900,22350,22350,22350,22350,0
|
|
20230713,171100,1179710900,22350,22350,22350,22350,0
|
|
20230713,171000,1179710900,22350,22350,22350,22350,0
|
|
20230713,170900,1179710900,22350,22350,22350,22350,0
|
|
20230713,170800,1179710900,22350,22350,22350,22350,0
|
|
20230713,170700,1179710900,22350,22350,22350,22350,1124
|
|
20230713,170600,1179710900,22350,22350,22350,22350,0
|
|
20230713,170500,1179710900,22350,22350,22350,22350,0
|
|
20230713,170400,1179710900,22350,22350,22350,22350,0
|
|
20230713,170300,1179710900,22350,22350,22350,22350,0
|
|
20230713,170200,1179710900,22350,22350,22350,22350,0
|
|
20230713,170100,1179710900,22350,22350,22350,22350,0
|
|
20230713,170000,1179710900,22350,22350,22350,22350,0
|
|
20230713,165900,1179710900,22350,22350,22350,22350,0
|
|
20230713,165800,1179710900,22350,22350,22350,22350,0
|
|
20230713,165700,1179710900,22350,22350,22350,22350,0
|
|
20230713,165600,1179710900,22350,22350,22350,22350,0
|
|
20230713,165500,1179710900,22350,22350,22350,22350,0
|
|
20230713,165400,1179710900,22350,22350,22350,22350,0
|
|
20230713,165300,1179710900,22350,22350,22350,22350,0
|
|
20230713,165200,1179710900,22350,22350,22350,22350,0
|
|
20230713,165100,1179710900,22350,22350,22350,22350,0
|
|
20230713,165000,1179710900,22350,22350,22350,22350,0
|
|
20230713,164900,1179710900,22350,22350,22350,22350,0
|
|
20230713,164800,1179710900,22350,22350,22350,22350,0
|
|
20230713,164700,1179710900,22350,22350,22350,22350,0
|
|
20230713,164600,1179710900,22350,22350,22350,22350,0
|
|
20230713,164500,1179710900,22350,22350,22350,22350,0
|
|
20230713,164400,1179710900,22350,22350,22350,22350,0
|
|
20230713,164300,1179710900,22350,22350,22350,22350,0
|
|
20230713,164200,1179710900,22350,22350,22350,22350,0
|
|
20230713,164100,1179710900,22350,22350,22350,22350,0
|
|
20230713,164000,1179710900,22350,22350,22350,22350,0
|
|
20230713,163900,1179710900,22350,22350,22350,22350,0
|
|
20230713,163800,1179710900,22350,22350,22350,22350,0
|
|
20230713,163700,1179710900,22350,22350,22350,22350,1124
|
|
20230713,163600,1179710900,22350,22350,22350,22350,0
|
|
20230713,163500,1179710900,22350,22350,22350,22350,0
|
|
20230713,163400,1179710900,22350,22350,22350,22350,0
|
|
20230713,163300,1179710900,22350,22350,22350,22350,0
|
|
20230713,163200,1179710900,22350,22350,22350,22350,0
|
|
20230713,163100,1179710900,22350,22350,22350,22350,0
|
|
20230713,163000,1179710900,22350,22350,22350,22350,0
|
|
20230713,162900,1179710900,22350,22350,22350,22350,0
|
|
20230713,162800,1179710900,22350,22350,22350,22350,0
|
|
20230713,162700,1179710900,22350,22350,22350,22350,0
|
|
20230713,162600,1179710900,22350,22350,22350,22350,0
|
|
20230713,162500,1179710900,22350,22350,22350,22350,0
|
|
20230713,162400,1179710900,22350,22350,22350,22350,0
|
|
20230713,162300,1179710900,22350,22350,22350,22350,0
|
|
20230713,162200,1179710900,22350,22350,22350,22350,0
|
|
20230713,162100,1179710900,22350,22350,22350,22350,0
|
|
20230713,162000,1179710900,22350,22350,22350,22350,0
|
|
20230713,161900,1179710900,22350,22350,22350,22350,0
|
|
20230713,161800,1179710900,22350,22350,22350,22350,0
|
|
20230713,161700,1179710900,22350,22350,22350,22350,0
|
|
20230713,161600,1179710900,22350,22350,22350,22350,0
|
|
20230713,161500,1179710900,22350,22350,22350,22350,0
|
|
20230713,161400,1179710900,22350,22350,22350,22350,0
|
|
20230713,161300,1179710900,22350,22350,22350,22350,0
|
|
20230713,161200,1179710900,22350,22350,22350,22350,0
|
|
20230713,161100,1179710900,22350,22350,22350,22350,0
|
|
20230713,161000,1179710900,22350,22350,22350,22350,0
|
|
20230713,160900,1179710900,22350,22350,22350,22350,0
|
|
20230713,160800,1179710900,22350,22350,22350,22350,0
|
|
20230713,160700,1179710900,22350,22350,22350,22350,1124
|
|
20230713,160600,1179710900,22350,22350,22350,22350,0
|
|
20230713,160500,1179710900,22350,22350,22350,22350,0
|
|
20230713,160400,1179710900,22350,22350,22350,22350,0
|
|
20230713,160300,1179710900,22350,22350,22350,22350,0
|
|
20230713,160200,1179710900,22350,22350,22350,22350,0
|
|
20230713,160100,1179710900,22350,22350,22350,22350,0
|
|
20230713,160000,1179710900,22350,22350,22350,22350,0
|
|
20230713,155900,1179710900,22350,22350,22350,22350,0
|
|
20230713,155800,1179710900,22350,22350,22350,22350,0
|
|
20230713,155700,1179710900,22350,22350,22350,22350,0
|
|
20230713,155600,1179710900,22350,22350,22350,22350,0
|
|
20230713,155500,1179710900,22350,22350,22350,22350,0
|
|
20230713,155400,1179710900,22350,22350,22350,22350,0
|
|
20230713,155300,1179710900,22350,22350,22350,22350,0
|
|
20230713,155200,1179710900,22350,22350,22350,22350,0
|
|
20230713,155100,1179710900,22350,22350,22350,22350,0
|
|
20230713,155000,1179710900,22350,22350,22350,22350,0
|
|
20230713,154900,1179710900,22350,22350,22350,22350,0
|
|
20230713,154800,1179710900,22350,22350,22350,22350,0
|
|
20230713,154700,1179710900,22350,22350,22350,22350,0
|
|
20230713,154600,1179710900,22350,22350,22350,22350,0
|
|
20230713,154500,1179710900,22350,22350,22350,22350,0
|
|
20230713,154400,1179710900,22350,22350,22350,22350,0
|
|
20230713,154300,1179710900,22350,22350,22350,22350,0
|
|
20230713,154200,1179710900,22350,22350,22350,22350,0
|
|
20230713,154100,1179710900,22350,22350,22350,22350,0
|
|
20230713,154000,1179710900,22350,22350,22350,22350,0
|
|
20230713,153900,1179710900,22350,22350,22350,22350,0
|
|
20230713,153800,1179710900,22350,22350,22350,22350,0
|
|
20230713,153700,1179710900,22350,22350,22350,22350,1124
|
|
20230713,153600,1179710900,22350,22350,22350,22350,0
|
|
20230713,153500,1179710900,22350,22350,22350,22350,0
|
|
20230713,153400,1179710900,22350,22350,22350,22350,0
|
|
20230713,153300,1179710900,22350,22350,22350,22350,0
|
|
20230713,153200,1179710900,22350,22350,22350,22350,0
|
|
20230713,153100,1179710900,22350,22350,22350,22350,0
|
|
20230713,153000,1179710900,22350,22350,22350,22350,1124
|
|
20230713,152900,1154589500,22300,22300,22300,22300,0
|
|
20230713,152800,1154589500,22300,22300,22300,22300,0
|
|
20230713,152700,1154589500,22300,22300,22300,22300,0
|
|
20230713,152600,1154589500,22300,22300,22300,22300,0
|
|
20230713,152500,1154589500,22300,22300,22300,22300,0
|
|
20230713,152400,1154589500,22300,22300,22300,22300,0
|
|
20230713,152300,1154589500,22300,22300,22300,22300,0
|
|
20230713,152200,1154589500,22300,22300,22300,22300,0
|
|
20230713,152100,1154589500,22300,22300,22300,22300,0
|
|
20230713,152000,1154589500,22300,22300,22300,22300,0
|
|
20230713,151900,1154589500,22300,22350,22350,22300,295
|
|
20230713,151800,1147997250,22400,22400,22450,22400,184
|
|
20230713,151700,1143868550,22400,22400,22400,22400,595
|
|
20230713,151600,1130540550,22400,22400,22400,22400,30
|
|
20230713,151500,1129868550,22450,22400,22450,22400,321
|
|
20230713,151400,1122669600,22450,22450,22450,22450,107
|
|
20230713,151300,1120267450,22450,22400,22450,22400,321
|
|
20230713,151200,1113071000,22400,22400,22400,22400,68
|
|
20230713,151100,1111547800,22400,22400,22400,22400,5
|
|
20230713,151000,1111435800,22400,22350,22400,22350,230
|
|
20230713,150900,1106284300,22400,22400,22400,22350,213
|
|
20230713,150800,1101523450,22400,22400,22400,22400,789
|
|
20230713,150700,1083849850,22300,22400,22400,22300,408
|
|
20230713,150600,1074722750,22400,22400,22400,22400,161
|
|
20230713,150500,1071116350,22400,22400,22400,22300,386
|
|
20230713,150400,1062478450,22400,22400,22400,22350,156
|
|
20230713,150300,1058984150,22400,22400,22400,22400,11
|
|
20230713,150200,1058737750,22350,22350,22350,22350,414
|
|
20230713,150100,1049484850,22350,22350,22350,22350,1
|
|
20230713,150000,1049462500,22300,22250,22300,22250,1156
|
|
20230713,145900,1023693250,22200,22250,22250,22200,236
|
|
20230713,145800,1018442900,22250,22300,22300,22250,220
|
|
20230713,145700,1013547300,22250,22250,22250,22250,13
|
|
20230713,145600,1013258050,22300,22300,22300,22250,44
|
|
20230713,145500,1012277850,22250,22300,22300,22250,52
|
|
20230713,145400,1011120800,22300,22300,22300,22300,2
|
|
20230713,145300,1011076200,22300,22300,22300,22300,9
|
|
20230713,145200,1010875500,22300,22300,22300,22300,29
|
|
20230713,145100,1010228800,22300,22300,22300,22250,279
|
|
20230713,145000,1004012700,22300,22300,22300,22300,30
|
|
20230713,144900,1003343700,22300,22350,22350,22300,190
|
|
20230713,144800,999097600,22350,22350,22350,22350,43
|
|
20230713,144700,998136550,22350,22350,22350,22350,443
|
|
20230713,144600,988235500,22300,22350,22350,22300,115
|
|
20230713,144500,985666300,22350,22300,22350,22300,176
|
|
20230713,144400,981741450,22300,22250,22300,22250,528
|
|
20230713,144300,969981950,22250,22250,22250,22250,112
|
|
20230713,144200,967489950,22250,22250,22250,22250,1
|
|
20230713,144100,967467700,22200,22250,22250,22200,299
|
|
20230713,144000,960815500,22200,22200,22200,22200,4
|
|
20230713,143900,960726700,22200,22250,22250,22200,13
|
|
20230713,143800,960438050,22200,22200,22200,22200,6
|
|
20230713,143700,960304850,22250,22200,22250,22200,13
|
|
20230713,143600,960016200,22250,22250,22250,22250,20
|
|
20230713,143500,959571200,22250,22200,22250,22200,14
|
|
20230713,143400,959260350,22250,22250,22250,22250,1
|
|
20230713,143300,959238100,22200,22200,22200,22200,0
|
|
20230713,143200,959238100,22200,22200,22200,22200,11
|
|
20230713,143100,958993900,22200,22200,22200,22200,0
|
|
20230713,143000,958993900,22200,22200,22200,22200,13
|
|
20230713,142900,958705300,22200,22200,22200,22200,0
|
|
20230713,142800,958705300,22200,22200,22200,22200,11
|
|
20230713,142700,958461100,22200,22200,22200,22200,0
|
|
20230713,142600,958461100,22200,22200,22200,22200,12
|
|
20230713,142500,958194700,22200,22200,22200,22200,108
|
|
20230713,142400,955797100,22200,22200,22200,22200,0
|
|
20230713,142300,955797100,22200,22200,22200,22200,12
|
|
20230713,142200,955530700,22250,22250,22250,22250,0
|
|
20230713,142100,955530700,22250,22200,22250,22200,514
|
|
20230713,142000,944119850,22250,22250,22250,22250,1
|
|
20230713,141900,944097600,22200,22200,22200,22200,170
|
|
20230713,141800,940323600,22200,22200,22200,22200,0
|
|
20230713,141700,940323600,22200,22200,22200,22200,12
|
|
20230713,141600,940057200,22200,22200,22200,22200,335
|
|
20230713,141500,932620200,22200,22200,22200,22200,463
|
|
20230713,141400,922341600,22200,22200,22200,22200,12
|
|
20230713,141300,922075200,22200,22200,22200,22200,0
|
|
20230713,141200,922075200,22200,22200,22200,22200,13
|
|
20230713,141100,921786600,22200,22200,22200,22200,0
|
|
20230713,141000,921786600,22200,22250,22250,22200,12
|
|
20230713,140900,921520150,22200,22200,22200,22200,0
|
|
20230713,140800,921520150,22200,22200,22200,22200,0
|
|
20230713,140700,921520150,22200,22200,22200,22200,12
|
|
20230713,140600,921253750,22200,22200,22200,22200,0
|
|
20230713,140500,921253750,22200,22200,22200,22200,12
|
|
20230713,140400,920987350,22250,22250,22250,22250,1
|
|
20230713,140300,920965100,22200,22250,22250,22200,14
|
|
20230713,140200,920654250,22200,22200,22200,22200,0
|
|
20230713,140100,920654250,22200,22200,22200,22200,11
|
|
20230713,140000,920410050,22200,22200,22200,22200,43
|
|
20230713,135900,919455450,22200,22200,22200,22200,0
|
|
20230713,135800,919455450,22200,22200,22200,22200,13
|
|
20230713,135700,919166850,22200,22200,22200,22200,0
|
|
20230713,135600,919166850,22200,22200,22200,22200,11
|
|
20230713,135500,918922650,22150,22200,22200,22150,201
|
|
20230713,135400,914460500,22200,22200,22200,22200,16
|
|
20230713,135300,914105300,22150,22150,22150,22150,0
|
|
20230713,135200,914105300,22150,22200,22200,22150,181
|
|
20230713,135100,910091950,22200,22200,22200,22200,181
|
|
20230713,135000,906073750,22200,22200,22200,22200,0
|
|
20230713,134900,906073750,22200,22200,22200,22200,13
|
|
20230713,134800,905785150,22250,22250,22250,22250,14
|
|
20230713,134700,905473650,22200,22250,22250,22200,39
|
|
20230713,134600,904606550,22200,22200,22200,22200,0
|
|
20230713,134500,904606550,22200,22200,22200,22200,263
|
|
20230713,134400,898767950,22200,22200,22200,22200,58
|
|
20230713,134300,897480350,22200,22200,22200,22200,11
|
|
20230713,134200,897236150,22200,22200,22200,22200,0
|
|
20230713,134100,897236150,22200,22200,22200,22200,0
|
|
20230713,134000,897236150,22200,22200,22200,22200,12
|
|
20230713,133900,896969750,22200,22200,22200,22200,100
|
|
20230713,133800,894749750,22200,22250,22250,22200,13
|
|
20230713,133700,894461100,22250,22250,22250,22250,0
|
|
20230713,133600,894461100,22250,22250,22250,22250,21
|
|
20230713,133500,893993850,22250,22200,22250,22200,514
|
|
20230713,133400,882582850,22200,22200,22200,22200,60
|
|
20230713,133300,881250850,22200,22200,22200,22200,2
|
|
20230713,133200,881206450,22200,22200,22200,22200,11
|
|
20230713,133100,880962250,22200,22200,22200,22200,39
|
|
20230713,133000,880096450,22200,22200,22200,22200,250
|
|
20230713,132900,874546450,22200,22200,22200,22200,12
|
|
20230713,132800,874280050,22200,22200,22200,22200,8
|
|
20230713,132700,874102450,22200,22200,22200,22200,13
|
|
20230713,132600,873813850,22250,22250,22250,22250,582
|
|
20230713,132500,860864350,22200,22200,22200,22200,11
|
|
20230713,132400,860620150,22200,22200,22200,22200,3
|
|
20230713,132300,860553550,22250,22250,22250,22250,1
|
|
20230713,132200,860531300,22200,22200,22200,22200,12
|
|
20230713,132100,860264900,22200,22200,22200,22200,0
|
|
20230713,132000,860264900,22200,22200,22200,22200,22
|
|
20230713,131900,859776500,22250,22250,22250,22250,2
|
|
20230713,131800,859732000,22200,22200,22200,22200,13
|
|
20230713,131700,859443400,22200,22200,22200,22200,0
|
|
20230713,131600,859443400,22200,22200,22200,22200,381
|
|
20230713,131500,850985200,22200,22250,22250,22200,21
|
|
20230713,131400,850518500,22200,22200,22200,22200,0
|
|
20230713,131300,850518500,22200,22200,22250,22200,127
|
|
20230713,131200,847694100,22200,22200,22200,22200,0
|
|
20230713,131100,847694100,22200,22200,22200,22200,12
|
|
20230713,131000,847427700,22200,22200,22200,22200,0
|
|
20230713,130900,847427700,22200,22200,22200,22200,13
|
|
20230713,130800,847139100,22200,22200,22200,22200,0
|
|
20230713,130700,847139100,22200,22200,22200,22200,767
|
|
20230713,130600,830111700,22200,22200,22200,22200,42
|
|
20230713,130500,829179300,22200,22200,22200,22200,1
|
|
20230713,130400,829157100,22200,22200,22200,22200,12
|
|
20230713,130300,828890700,22200,22200,22200,22200,0
|
|
20230713,130200,828890700,22200,22200,22200,22200,12
|
|
20230713,130100,828624300,22200,22200,22200,22200,10
|
|
20230713,130000,828402300,22200,22200,22200,22200,13
|
|
20230713,125900,828113700,22200,22200,22200,22200,0
|
|
20230713,125800,828113700,22200,22200,22200,22200,1
|
|
20230713,125700,828091500,22200,22200,22200,22200,11
|
|
20230713,125600,827847300,22200,22200,22200,22200,0
|
|
20230713,125500,827847300,22200,22200,22200,22150,92
|
|
20230713,125400,825805500,22200,22200,22200,22200,1
|
|
20230713,125300,825783300,22200,22200,22200,22200,61
|
|
20230713,125200,824429100,22200,22200,22200,22200,34
|
|
20230713,125100,823674300,22200,22150,22200,22150,45
|
|
20230713,125000,822675950,22200,22250,22250,22200,226
|
|
20230713,124900,817656150,22250,22250,22250,22250,1
|
|
20230713,124800,817633900,22200,22200,22200,22200,11
|
|
20230713,124700,817389700,22150,22150,22150,22150,2
|
|
20230713,124600,817345400,22200,22200,22200,22200,445
|
|
20230713,124500,807466400,22200,22200,22200,22200,189
|
|
20230713,124400,803270600,22200,22200,22200,22200,111
|
|
20230713,124300,800806400,22250,22250,22250,22250,0
|
|
20230713,124200,800806400,22250,22200,22250,22200,171
|
|
20230713,124100,797002700,22200,22200,22200,22200,16
|
|
20230713,124000,796647500,22250,22250,22250,22250,50
|
|
20230713,123900,795535000,22200,22200,22200,22200,311
|
|
20230713,123800,788630800,22200,22200,22200,22200,0
|
|
20230713,123700,788630800,22200,22200,22200,22200,13
|
|
20230713,123600,788342200,22200,22200,22200,22200,0
|
|
20230713,123500,788342200,22200,22200,22200,22200,73
|
|
20230713,123400,786721600,22200,22200,22200,22200,0
|
|
20230713,123300,786721600,22200,22200,22200,22200,13
|
|
20230713,123200,786433000,22200,22200,22200,22200,0
|
|
20230713,123100,786433000,22200,22200,22200,22200,0
|
|
20230713,123000,786433000,22200,22200,22200,22200,11
|
|
20230713,122900,786188800,22250,22250,22250,22250,12
|
|
20230713,122800,785921800,22250,22250,22250,22250,0
|
|
20230713,122700,785921800,22250,22250,22250,22250,0
|
|
20230713,122600,785921800,22250,22250,22250,22250,51
|
|
20230713,122500,784787050,22250,22250,22250,22250,0
|
|
20230713,122400,784787050,22250,22250,22250,22250,0
|
|
20230713,122300,784787050,22250,22250,22250,22250,13
|
|
20230713,122200,784497800,22250,22250,22250,22250,0
|
|
20230713,122100,784497800,22250,22250,22250,22250,11
|
|
20230713,122000,784253050,22250,22250,22250,22250,0
|
|
20230713,121900,784253050,22250,22250,22250,22250,12
|
|
20230713,121800,783986050,22250,22250,22250,22250,0
|
|
20230713,121700,783986050,22250,22200,22250,22200,13
|
|
20230713,121600,783697400,22250,22250,22250,22250,0
|
|
20230713,121500,783697400,22250,22250,22250,22250,0
|
|
20230713,121400,783697400,22250,22250,22250,22250,268
|
|
20230713,121300,777734400,22200,22200,22200,22200,500
|
|
20230713,121200,766634400,22200,22200,22200,22200,11
|
|
20230713,121100,766390200,22200,22200,22200,22200,20
|
|
20230713,121000,765946200,22200,22200,22200,22200,13
|
|
20230713,120900,765657600,22200,22200,22200,22200,0
|
|
20230713,120800,765657600,22200,22200,22200,22200,61
|
|
20230713,120700,764303400,22200,22200,22200,22200,390
|
|
20230713,120600,755645400,22200,22200,22200,22200,0
|
|
20230713,120500,755645400,22200,22200,22200,22200,12
|
|
20230713,120400,755379000,22200,22200,22200,22200,44
|
|
20230713,120300,754402200,22200,22200,22200,22200,12
|
|
20230713,120200,754135800,22200,22200,22200,22200,0
|
|
20230713,120100,754135800,22200,22250,22250,22200,15
|
|
20230713,120000,753802700,22250,22250,22250,22250,0
|
|
20230713,115900,753802700,22250,22200,22250,22200,32
|
|
20230713,115800,753091300,22250,22250,22250,22250,0
|
|
20230713,115700,753091300,22250,22250,22250,22250,0
|
|
20230713,115600,753091300,22250,22250,22250,22250,572
|
|
20230713,115500,740364300,22300,22300,22300,22300,4
|
|
20230713,115400,740275100,22250,22250,22250,22250,62
|
|
20230713,115300,738895600,22250,22250,22250,22250,0
|
|
20230713,115200,738895600,22250,22250,22250,22250,13
|
|
20230713,115100,738606350,22250,22250,22250,22250,1
|
|
20230713,115000,738584100,22250,22250,22250,22250,10
|
|
20230713,114900,738361600,22200,22200,22200,22200,0
|
|
20230713,114800,738361600,22200,22250,22250,22200,337
|
|
20230713,114700,730879350,22250,22250,22250,22250,11
|
|
20230713,114600,730634600,22250,22250,22250,22250,10
|
|
20230713,114500,730412100,22250,22250,22250,22250,62
|
|
20230713,114400,729032600,22250,22250,22250,22250,0
|
|
20230713,114300,729032600,22250,22200,22250,22200,198
|
|
20230713,114200,724627750,22250,22250,22250,22250,127
|
|
20230713,114100,721802000,22250,22250,22250,22250,11
|
|
20230713,114000,721557250,22250,22250,22250,22250,31
|
|
20230713,113900,720867500,22250,22250,22250,22250,0
|
|
20230713,113800,720867500,22250,22250,22250,22250,13
|
|
20230713,113700,720578250,22250,22250,22250,22250,0
|
|
20230713,113600,720578250,22250,22250,22250,22250,11
|
|
20230713,113500,720333500,22250,22250,22250,22250,200
|
|
20230713,113400,715883500,22250,22250,22250,22250,13
|
|
20230713,113300,715594250,22300,22300,22300,22300,51
|
|
20230713,113200,714456950,22250,22200,22250,22200,29
|
|
20230713,113100,713812250,22200,22200,22200,22200,0
|
|
20230713,113000,713812250,22200,22200,22200,22200,0
|
|
20230713,112900,713812250,22200,22200,22200,22200,12
|
|
20230713,112800,713545850,22200,22200,22200,22200,0
|
|
20230713,112700,713545850,22200,22200,22200,22200,17
|
|
20230713,112600,713168450,22200,22200,22200,22200,0
|
|
20230713,112500,713168450,22200,22200,22200,22200,58
|
|
20230713,112400,711880850,22200,22200,22200,22200,0
|
|
20230713,112300,711880850,22200,22200,22200,22200,100
|
|
20230713,112200,709660850,22200,22200,22200,22200,11
|
|
20230713,112100,709416650,22200,22250,22250,22200,348
|
|
20230713,112000,701688400,22250,22250,22250,22250,96
|
|
20230713,111900,699552400,22250,22250,22250,22250,0
|
|
20230713,111800,699552400,22250,22250,22250,22250,61
|
|
20230713,111700,698195150,22250,22250,22250,22250,0
|
|
20230713,111600,698195150,22250,22250,22250,22250,14
|
|
20230713,111500,697883650,22250,22250,22250,22250,0
|
|
20230713,111400,697883650,22250,22250,22250,22250,0
|
|
20230713,111300,697883650,22250,22250,22250,22250,119
|
|
20230713,111200,695235900,22250,22250,22250,22250,0
|
|
20230713,111100,695235900,22250,22250,22250,22250,12
|
|
20230713,111000,694968900,22250,22250,22250,22250,0
|
|
20230713,110900,694968900,22250,22250,22250,22250,12
|
|
20230713,110800,694701900,22250,22250,22250,22250,0
|
|
20230713,110700,694701900,22250,22250,22250,22250,13
|
|
20230713,110600,694412650,22300,22350,22350,22300,327
|
|
20230713,110500,687119800,22300,22300,22300,22300,283
|
|
20230713,110400,680808900,22250,22250,22250,22250,11
|
|
20230713,110300,680564150,22250,22250,22250,22250,61
|
|
20230713,110200,679206900,22250,22250,22250,22250,13
|
|
20230713,110100,678917650,22250,22250,22250,22250,0
|
|
20230713,110000,678917650,22250,22250,22250,22250,33
|
|
20230713,105900,678183400,22250,22250,22250,22250,100
|
|
20230713,105800,675958400,22250,22250,22250,22250,13
|
|
20230713,105700,675669150,22250,22250,22250,22250,0
|
|
20230713,105600,675669150,22250,22250,22250,22250,0
|
|
20230713,105500,675669150,22250,22300,22300,22250,12
|
|
20230713,105400,675402100,22250,22250,22250,22250,0
|
|
20230713,105300,675402100,22250,22250,22250,22250,12
|
|
20230713,105200,675135100,22300,22300,22300,22300,0
|
|
20230713,105100,675135100,22300,22250,22300,22250,13
|
|
20230713,105000,674845800,22250,22250,22250,22250,0
|
|
20230713,104900,674845800,22250,22250,22250,22250,13
|
|
20230713,104800,674556550,22250,22250,22250,22250,0
|
|
20230713,104700,674556550,22250,22250,22250,22250,0
|
|
20230713,104600,674556550,22250,22250,22250,22250,0
|
|
20230713,104500,674556550,22250,22250,22250,22250,200
|
|
20230713,104400,670106550,22300,22300,22300,22300,12
|
|
20230713,104300,669838950,22350,22300,22350,22300,6
|
|
20230713,104200,669705100,22300,22250,22300,22250,846
|
|
20230713,104100,650874700,22300,22300,22300,22300,0
|
|
20230713,104000,650874700,22300,22300,22300,22300,67
|
|
20230713,103900,649380600,22300,22300,22300,22300,1
|
|
20230713,103800,649358300,22300,22300,22300,22300,199
|
|
20230713,103700,644920600,22300,22300,22300,22300,11
|
|
20230713,103600,644675300,22300,22300,22300,22300,50
|
|
20230713,103500,643560300,22300,22300,22300,22300,13
|
|
20230713,103400,643270400,22300,22300,22300,22300,0
|
|
20230713,103300,643270400,22300,22300,22300,22300,51
|
|
20230713,103200,642133100,22350,22350,22350,22350,43
|
|
20230713,103100,641172050,22350,22300,22350,22300,410
|
|
20230713,103000,632023550,22300,22300,22350,22300,43
|
|
20230713,102900,631063900,22300,22300,22300,22300,0
|
|
20230713,102800,631063900,22300,22300,22350,22300,92
|
|
20230713,102700,629009800,22300,22300,22300,22300,12
|
|
20230713,102600,628742200,22300,22300,22300,22300,117
|
|
20230713,102500,626133100,22300,22300,22300,22300,50
|
|
20230713,102400,625018100,22350,22300,22350,22300,56
|
|
20230713,102300,623767100,22350,22350,22350,22350,1
|
|
20230713,102200,623744750,22350,22350,22350,22350,7
|
|
20230713,102100,623588300,22350,22400,22400,22300,364
|
|
20230713,102000,615445850,22350,22350,22350,22350,374
|
|
20230713,101900,607086950,22300,22300,22300,22300,11
|
|
20230713,101800,606841650,22300,22300,22300,22300,188
|
|
20230713,101700,602649250,22300,22250,22300,22250,339
|
|
20230713,101600,595090200,22250,22250,22250,22250,137
|
|
20230713,101500,592041950,22250,22250,22250,22250,11
|
|
20230713,101400,591797200,22250,22250,22250,22250,0
|
|
20230713,101300,591797200,22250,22250,22250,22200,177
|
|
20230713,101200,587861200,22250,22250,22250,22250,15
|
|
20230713,101100,587527450,22250,22250,22250,22250,40
|
|
20230713,101000,586637450,22300,22300,22300,22300,20
|
|
20230713,100900,586191450,22300,22300,22300,22300,0
|
|
20230713,100800,586191450,22300,22250,22300,22250,29
|
|
20230713,100700,585545400,22200,22250,22250,22200,444
|
|
20230713,100600,575686150,22300,22250,22300,22250,690
|
|
20230713,100500,560324700,22250,22300,22300,22200,538
|
|
20230713,100400,548365100,22300,22300,22300,22300,7
|
|
20230713,100300,548209000,22300,22300,22300,22300,46
|
|
20230713,100200,547183200,22350,22350,22350,22350,0
|
|
20230713,100100,547183200,22350,22350,22350,22300,967
|
|
20230713,100000,525611600,22350,22300,22350,22250,399
|
|
20230713,095900,516719300,22300,22250,22300,22250,101
|
|
20230713,095800,514472000,22300,22250,22300,22200,742
|
|
20230713,095700,497961450,22250,22250,22250,22250,8
|
|
20230713,095600,497783450,22200,22250,22300,22200,201
|
|
20230713,095500,493315400,22250,22250,22250,22250,0
|
|
20230713,095400,493315400,22250,22250,22250,22250,214
|
|
20230713,095300,488553900,22200,22200,22200,22200,49
|
|
20230713,095200,487466100,22200,22150,22200,22150,100
|
|
20230713,095100,485248450,22200,22100,22200,22100,202
|
|
20230713,095000,480775950,22150,22150,22150,22100,136
|
|
20230713,094900,477767350,22200,22100,22200,22100,242
|
|
20230713,094800,472408400,22000,22100,22100,22000,702
|
|
20230713,094700,456918750,22100,22000,22100,22000,922
|
|
20230713,094600,436587250,22000,22050,22050,22000,854
|
|
20230713,094500,417788500,22000,22000,22050,22000,893
|
|
20230713,094400,398127350,22000,22050,22050,22000,949
|
|
20230713,094300,377217450,22050,22100,22100,22050,927
|
|
20230713,094200,356761000,22050,22050,22100,22050,1078
|
|
20230713,094100,332985000,22050,22050,22100,22050,1026
|
|
20230713,094000,310359350,22050,22100,22100,22050,942
|
|
20230713,093900,289566600,22100,22100,22100,22050,1909
|
|
20230713,093800,247398900,22100,22150,22150,22100,815
|
|
20230713,093700,229383900,22100,22100,22150,22100,877
|
|
20230713,093600,209992600,22100,22100,22100,22100,953
|
|
20230713,093500,188931300,22100,22100,22150,22100,1183
|
|
20230713,093400,162759800,22100,22200,22200,22100,1302
|
|
20230713,093300,133948750,22150,22250,22250,22150,1004
|
|
20230713,093200,111668900,22250,22200,22250,22200,19
|
|
20230713,093100,111246750,22250,22250,22250,22250,428
|
|
20230713,093000,101723750,22250,22250,22250,22250,100
|
|
20230713,092900,99498750,22300,22300,22350,22300,346
|
|
20230713,092800,91772950,22300,22300,22300,22300,64
|
|
20230713,092700,90345750,22350,22250,22350,22250,297
|
|
20230713,092600,83724700,22300,22300,22300,22300,0
|
|
20230713,092500,83724700,22300,22300,22300,22300,148
|
|
20230713,092400,80424300,22300,22300,22300,22300,7
|
|
20230713,092300,80268200,22300,22300,22300,22300,5
|
|
20230713,092200,80156700,22350,22350,22350,22250,218
|
|
20230713,092100,75293200,22300,22300,22300,22300,343
|
|
20230713,092000,67644300,22250,22250,22250,22250,160
|
|
20230713,091900,64084300,22250,22200,22250,22200,75
|
|
20230713,091800,62419150,22200,22200,22200,22200,13
|
|
20230713,091700,62130550,22200,22200,22200,22200,0
|
|
20230713,091600,62130550,22200,22200,22200,22200,61
|
|
20230713,091500,60776350,22200,22200,22200,22200,1
|
|
20230713,091400,60754150,22250,22200,22250,22150,242
|
|
20230713,091300,55383800,22200,22200,22200,22200,110
|
|
20230713,091200,52941800,22300,22300,22300,22300,13
|
|
20230713,091100,52651900,22300,22300,22300,22300,100
|
|
20230713,091000,50421900,22300,22250,22300,22200,171
|
|
20230713,090900,46614700,22250,22300,22300,22250,19
|
|
20230713,090800,46191700,22300,22300,22300,22300,2
|
|
20230713,090700,46147100,22300,22300,22300,22300,3
|
|
20230713,090600,46080200,22300,22300,22300,22300,120
|
|
20230713,090500,43404200,22300,22300,22350,22300,94
|
|
20230713,090400,41307450,22300,22350,22350,22300,172
|
|
20230713,090300,37464250,22200,22200,22200,22200,0
|
|
20230713,090200,37464250,22200,22200,22200,22200,41
|
|
20230713,090100,36554050,22050,22200,22200,22050,927
|
|
20230713,090000,16070700,22150,22200,22200,22150,724
|