668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200500,1272110400,22050,22050,22050,22050,881
|
|
20230714,200400,1272110400,22050,22050,22050,22050,0
|
|
20230714,200300,1272110400,22050,22050,22050,22050,0
|
|
20230714,200200,1272110400,22050,22050,22050,22050,0
|
|
20230714,200100,1272110400,22050,22050,22050,22050,0
|
|
20230714,200000,1272110400,22050,22050,22050,22050,0
|
|
20230714,195900,1272110400,22050,22050,22050,22050,0
|
|
20230714,195800,1272110400,22050,22050,22050,22050,0
|
|
20230714,195700,1272110400,22050,22050,22050,22050,0
|
|
20230714,195600,1272110400,22050,22050,22050,22050,0
|
|
20230714,195500,1272110400,22050,22050,22050,22050,0
|
|
20230714,195400,1272110400,22050,22050,22050,22050,0
|
|
20230714,195300,1272110400,22050,22050,22050,22050,0
|
|
20230714,195200,1272110400,22050,22050,22050,22050,0
|
|
20230714,195100,1272110400,22050,22050,22050,22050,0
|
|
20230714,195000,1272110400,22050,22050,22050,22050,0
|
|
20230714,194900,1272110400,22050,22050,22050,22050,0
|
|
20230714,194800,1272110400,22050,22050,22050,22050,0
|
|
20230714,194700,1272110400,22050,22050,22050,22050,0
|
|
20230714,194600,1272110400,22050,22050,22050,22050,0
|
|
20230714,194500,1272110400,22050,22050,22050,22050,0
|
|
20230714,194400,1272110400,22050,22050,22050,22050,0
|
|
20230714,194300,1272110400,22050,22050,22050,22050,0
|
|
20230714,194200,1272110400,22050,22050,22050,22050,0
|
|
20230714,194100,1272110400,22050,22050,22050,22050,0
|
|
20230714,194000,1272110400,22050,22050,22050,22050,0
|
|
20230714,193900,1272110400,22050,22050,22050,22050,0
|
|
20230714,193800,1272110400,22050,22050,22050,22050,0
|
|
20230714,193700,1272110400,22050,22050,22050,22050,0
|
|
20230714,193600,1272110400,22050,22050,22050,22050,0
|
|
20230714,193500,1272110400,22050,22050,22050,22050,881
|
|
20230714,193400,1272110400,22050,22050,22050,22050,0
|
|
20230714,193300,1272110400,22050,22050,22050,22050,0
|
|
20230714,193200,1272110400,22050,22050,22050,22050,0
|
|
20230714,193100,1272110400,22050,22050,22050,22050,0
|
|
20230714,193000,1272110400,22050,22050,22050,22050,0
|
|
20230714,192900,1272110400,22050,22050,22050,22050,0
|
|
20230714,192800,1272110400,22050,22050,22050,22050,0
|
|
20230714,192700,1272110400,22050,22050,22050,22050,0
|
|
20230714,192600,1272110400,22050,22050,22050,22050,0
|
|
20230714,192500,1272110400,22050,22050,22050,22050,0
|
|
20230714,192400,1272110400,22050,22050,22050,22050,0
|
|
20230714,192300,1272110400,22050,22050,22050,22050,0
|
|
20230714,192200,1272110400,22050,22050,22050,22050,0
|
|
20230714,192100,1272110400,22050,22050,22050,22050,0
|
|
20230714,192000,1272110400,22050,22050,22050,22050,0
|
|
20230714,191900,1272110400,22050,22050,22050,22050,0
|
|
20230714,191800,1272110400,22050,22050,22050,22050,0
|
|
20230714,191700,1272110400,22050,22050,22050,22050,0
|
|
20230714,191600,1272110400,22050,22050,22050,22050,0
|
|
20230714,191500,1272110400,22050,22050,22050,22050,0
|
|
20230714,191400,1272110400,22050,22050,22050,22050,0
|
|
20230714,191300,1272110400,22050,22050,22050,22050,0
|
|
20230714,191200,1272110400,22050,22050,22050,22050,0
|
|
20230714,191100,1272110400,22050,22050,22050,22050,0
|
|
20230714,191000,1272110400,22050,22050,22050,22050,0
|
|
20230714,190900,1272110400,22050,22050,22050,22050,0
|
|
20230714,190800,1272110400,22050,22050,22050,22050,0
|
|
20230714,190700,1272110400,22050,22050,22050,22050,0
|
|
20230714,190600,1272110400,22050,22050,22050,22050,0
|
|
20230714,190500,1272110400,22050,22050,22050,22050,881
|
|
20230714,190400,1272110400,22050,22050,22050,22050,0
|
|
20230714,190300,1272110400,22050,22050,22050,22050,0
|
|
20230714,190200,1272110400,22050,22050,22050,22050,0
|
|
20230714,190100,1272110400,22050,22050,22050,22050,0
|
|
20230714,190000,1272110400,22050,22050,22050,22050,0
|
|
20230714,185900,1272110400,22050,22050,22050,22050,0
|
|
20230714,185800,1272110400,22050,22050,22050,22050,0
|
|
20230714,185700,1272110400,22050,22050,22050,22050,0
|
|
20230714,185600,1272110400,22050,22050,22050,22050,0
|
|
20230714,185500,1272110400,22050,22050,22050,22050,0
|
|
20230714,185400,1272110400,22050,22050,22050,22050,0
|
|
20230714,185300,1272110400,22050,22050,22050,22050,0
|
|
20230714,185200,1272110400,22050,22050,22050,22050,0
|
|
20230714,185100,1272110400,22050,22050,22050,22050,0
|
|
20230714,185000,1272110400,22050,22050,22050,22050,0
|
|
20230714,184900,1272110400,22050,22050,22050,22050,0
|
|
20230714,184800,1272110400,22050,22050,22050,22050,0
|
|
20230714,184700,1272110400,22050,22050,22050,22050,0
|
|
20230714,184600,1272110400,22050,22050,22050,22050,0
|
|
20230714,184500,1272110400,22050,22050,22050,22050,0
|
|
20230714,184400,1272110400,22050,22050,22050,22050,0
|
|
20230714,184300,1272110400,22050,22050,22050,22050,0
|
|
20230714,184200,1272110400,22050,22050,22050,22050,0
|
|
20230714,184100,1272110400,22050,22050,22050,22050,0
|
|
20230714,184000,1272110400,22050,22050,22050,22050,0
|
|
20230714,183900,1272110400,22050,22050,22050,22050,0
|
|
20230714,183800,1272110400,22050,22050,22050,22050,0
|
|
20230714,183700,1272110400,22050,22050,22050,22050,0
|
|
20230714,183600,1272110400,22050,22050,22050,22050,0
|
|
20230714,183500,1272110400,22050,22050,22050,22050,881
|
|
20230714,183400,1272110400,22050,22050,22050,22050,0
|
|
20230714,183300,1272110400,22050,22050,22050,22050,0
|
|
20230714,183200,1272110400,22050,22050,22050,22050,0
|
|
20230714,183100,1272110400,22050,22050,22050,22050,0
|
|
20230714,183000,1272110400,22050,22050,22050,22050,0
|
|
20230714,182900,1272110400,22050,22050,22050,22050,0
|
|
20230714,182800,1272110400,22050,22050,22050,22050,0
|
|
20230714,182700,1272110400,22050,22050,22050,22050,0
|
|
20230714,182600,1272110400,22050,22050,22050,22050,0
|
|
20230714,182500,1272110400,22050,22050,22050,22050,0
|
|
20230714,182400,1272110400,22050,22050,22050,22050,0
|
|
20230714,182300,1272110400,22050,22050,22050,22050,0
|
|
20230714,182200,1272110400,22050,22050,22050,22050,0
|
|
20230714,182100,1272110400,22050,22050,22050,22050,0
|
|
20230714,182000,1272110400,22050,22050,22050,22050,0
|
|
20230714,181900,1272110400,22050,22050,22050,22050,0
|
|
20230714,181800,1272110400,22050,22050,22050,22050,0
|
|
20230714,181700,1272110400,22050,22050,22050,22050,0
|
|
20230714,181600,1272110400,22050,22050,22050,22050,0
|
|
20230714,181500,1272110400,22050,22050,22050,22050,0
|
|
20230714,181400,1272110400,22050,22050,22050,22050,0
|
|
20230714,181300,1272110400,22050,22050,22050,22050,0
|
|
20230714,181200,1272110400,22050,22050,22050,22050,0
|
|
20230714,181100,1272110400,22050,22050,22050,22050,0
|
|
20230714,181000,1272110400,22050,22050,22050,22050,0
|
|
20230714,180900,1272110400,22050,22050,22050,22050,0
|
|
20230714,180800,1272110400,22050,22050,22050,22050,0
|
|
20230714,180700,1272110400,22050,22050,22050,22050,0
|
|
20230714,180600,1272110400,22050,22050,22050,22050,0
|
|
20230714,180500,1272110400,22050,22050,22050,22050,881
|
|
20230714,180400,1272110400,22050,22050,22050,22050,0
|
|
20230714,180300,1272110400,22050,22050,22050,22050,0
|
|
20230714,180200,1272110400,22050,22050,22050,22050,0
|
|
20230714,180100,1272110400,22050,22050,22050,22050,0
|
|
20230714,180000,1272110400,22050,22050,22050,22050,0
|
|
20230714,175900,1272110400,22050,22050,22050,22050,0
|
|
20230714,175800,1272110400,22050,22050,22050,22050,0
|
|
20230714,175700,1272110400,22050,22050,22050,22050,0
|
|
20230714,175600,1272110400,22050,22050,22050,22050,0
|
|
20230714,175500,1272110400,22050,22050,22050,22050,0
|
|
20230714,175400,1272110400,22050,22050,22050,22050,0
|
|
20230714,175300,1272110400,22050,22050,22050,22050,0
|
|
20230714,175200,1272110400,22050,22050,22050,22050,0
|
|
20230714,175100,1272110400,22050,22050,22050,22050,0
|
|
20230714,175000,1272110400,22050,22050,22050,22050,0
|
|
20230714,174900,1272110400,22050,22050,22050,22050,0
|
|
20230714,174800,1272110400,22050,22050,22050,22050,0
|
|
20230714,174700,1272110400,22050,22050,22050,22050,0
|
|
20230714,174600,1272110400,22050,22050,22050,22050,0
|
|
20230714,174500,1272110400,22050,22050,22050,22050,0
|
|
20230714,174400,1272110400,22050,22050,22050,22050,0
|
|
20230714,174300,1272110400,22050,22050,22050,22050,0
|
|
20230714,174200,1272110400,22050,22050,22050,22050,0
|
|
20230714,174100,1272110400,22050,22050,22050,22050,0
|
|
20230714,174000,1272110400,22050,22050,22050,22050,0
|
|
20230714,173900,1272110400,22050,22050,22050,22050,0
|
|
20230714,173800,1272110400,22050,22050,22050,22050,0
|
|
20230714,173700,1272110400,22050,22050,22050,22050,0
|
|
20230714,173600,1272110400,22050,22050,22050,22050,0
|
|
20230714,173500,1272110400,22050,22050,22050,22050,881
|
|
20230714,173400,1272110400,22050,22050,22050,22050,0
|
|
20230714,173300,1272110400,22050,22050,22050,22050,0
|
|
20230714,173200,1272110400,22050,22050,22050,22050,0
|
|
20230714,173100,1272110400,22050,22050,22050,22050,0
|
|
20230714,173000,1272110400,22050,22050,22050,22050,0
|
|
20230714,172900,1272110400,22050,22050,22050,22050,0
|
|
20230714,172800,1272110400,22050,22050,22050,22050,0
|
|
20230714,172700,1272110400,22050,22050,22050,22050,0
|
|
20230714,172600,1272110400,22050,22050,22050,22050,0
|
|
20230714,172500,1272110400,22050,22050,22050,22050,0
|
|
20230714,172400,1272110400,22050,22050,22050,22050,0
|
|
20230714,172300,1272110400,22050,22050,22050,22050,0
|
|
20230714,172200,1272110400,22050,22050,22050,22050,0
|
|
20230714,172100,1272110400,22050,22050,22050,22050,0
|
|
20230714,172000,1272110400,22050,22050,22050,22050,0
|
|
20230714,171900,1272110400,22050,22050,22050,22050,0
|
|
20230714,171800,1272110400,22050,22050,22050,22050,0
|
|
20230714,171700,1272110400,22050,22050,22050,22050,0
|
|
20230714,171600,1272110400,22050,22050,22050,22050,0
|
|
20230714,171500,1272110400,22050,22050,22050,22050,0
|
|
20230714,171400,1272110400,22050,22050,22050,22050,0
|
|
20230714,171300,1272110400,22050,22050,22050,22050,0
|
|
20230714,171200,1272110400,22050,22050,22050,22050,0
|
|
20230714,171100,1272110400,22050,22050,22050,22050,0
|
|
20230714,171000,1272110400,22050,22050,22050,22050,0
|
|
20230714,170900,1272110400,22050,22050,22050,22050,0
|
|
20230714,170800,1272110400,22050,22050,22050,22050,0
|
|
20230714,170700,1272110400,22050,22050,22050,22050,0
|
|
20230714,170600,1272110400,22050,22050,22050,22050,0
|
|
20230714,170500,1272110400,22050,22050,22050,22050,881
|
|
20230714,170400,1272110400,22050,22050,22050,22050,0
|
|
20230714,170300,1272110400,22050,22050,22050,22050,0
|
|
20230714,170200,1272110400,22050,22050,22050,22050,0
|
|
20230714,170100,1272110400,22050,22050,22050,22050,0
|
|
20230714,170000,1272110400,22050,22050,22050,22050,0
|
|
20230714,165900,1272110400,22050,22050,22050,22050,0
|
|
20230714,165800,1272110400,22050,22050,22050,22050,0
|
|
20230714,165700,1272110400,22050,22050,22050,22050,0
|
|
20230714,165600,1272110400,22050,22050,22050,22050,0
|
|
20230714,165500,1272110400,22050,22050,22050,22050,0
|
|
20230714,165400,1272110400,22050,22050,22050,22050,0
|
|
20230714,165300,1272110400,22050,22050,22050,22050,0
|
|
20230714,165200,1272110400,22050,22050,22050,22050,0
|
|
20230714,165100,1272110400,22050,22050,22050,22050,0
|
|
20230714,165000,1272110400,22050,22050,22050,22050,0
|
|
20230714,164900,1272110400,22050,22050,22050,22050,0
|
|
20230714,164800,1272110400,22050,22050,22050,22050,0
|
|
20230714,164700,1272110400,22050,22050,22050,22050,0
|
|
20230714,164600,1272110400,22050,22050,22050,22050,0
|
|
20230714,164500,1272110400,22050,22050,22050,22050,0
|
|
20230714,164400,1272110400,22050,22050,22050,22050,0
|
|
20230714,164300,1272110400,22050,22050,22050,22050,0
|
|
20230714,164200,1272110400,22050,22050,22050,22050,0
|
|
20230714,164100,1272110400,22050,22050,22050,22050,0
|
|
20230714,164000,1272110400,22050,22050,22050,22050,0
|
|
20230714,163900,1272110400,22050,22050,22050,22050,0
|
|
20230714,163800,1272110400,22050,22050,22050,22050,0
|
|
20230714,163700,1272110400,22050,22050,22050,22050,0
|
|
20230714,163600,1272110400,22050,22050,22050,22050,0
|
|
20230714,163500,1272110400,22050,22050,22050,22050,881
|
|
20230714,163400,1272110400,22050,22050,22050,22050,0
|
|
20230714,163300,1272110400,22050,22050,22050,22050,0
|
|
20230714,163200,1272110400,22050,22050,22050,22050,0
|
|
20230714,163100,1272110400,22050,22050,22050,22050,0
|
|
20230714,163000,1272110400,22050,22050,22050,22050,0
|
|
20230714,162900,1272110400,22050,22050,22050,22050,0
|
|
20230714,162800,1272110400,22050,22050,22050,22050,0
|
|
20230714,162700,1272110400,22050,22050,22050,22050,0
|
|
20230714,162600,1272110400,22050,22050,22050,22050,0
|
|
20230714,162500,1272110400,22050,22050,22050,22050,0
|
|
20230714,162400,1272110400,22050,22050,22050,22050,0
|
|
20230714,162300,1272110400,22050,22050,22050,22050,0
|
|
20230714,162200,1272110400,22050,22050,22050,22050,0
|
|
20230714,162100,1272110400,22050,22050,22050,22050,0
|
|
20230714,162000,1272110400,22050,22050,22050,22050,0
|
|
20230714,161900,1272110400,22050,22050,22050,22050,0
|
|
20230714,161800,1272110400,22050,22050,22050,22050,0
|
|
20230714,161700,1272110400,22050,22050,22050,22050,0
|
|
20230714,161600,1272110400,22050,22050,22050,22050,0
|
|
20230714,161500,1272110400,22050,22050,22050,22050,0
|
|
20230714,161400,1272110400,22050,22050,22050,22050,0
|
|
20230714,161300,1272110400,22050,22050,22050,22050,0
|
|
20230714,161200,1272110400,22050,22050,22050,22050,0
|
|
20230714,161100,1272110400,22050,22050,22050,22050,0
|
|
20230714,161000,1272110400,22050,22050,22050,22050,0
|
|
20230714,160900,1272110400,22050,22050,22050,22050,0
|
|
20230714,160800,1272110400,22050,22050,22050,22050,0
|
|
20230714,160700,1272110400,22050,22050,22050,22050,0
|
|
20230714,160600,1272110400,22050,22050,22050,22050,0
|
|
20230714,160500,1272110400,22050,22050,22050,22050,881
|
|
20230714,160400,1272110400,22050,22050,22050,22050,0
|
|
20230714,160300,1272110400,22050,22050,22050,22050,0
|
|
20230714,160200,1272110400,22050,22050,22050,22050,0
|
|
20230714,160100,1272110400,22050,22050,22050,22050,0
|
|
20230714,160000,1272110400,22050,22050,22050,22050,0
|
|
20230714,155900,1272110400,22050,22050,22050,22050,0
|
|
20230714,155800,1272110400,22050,22050,22050,22050,0
|
|
20230714,155700,1272110400,22050,22050,22050,22050,0
|
|
20230714,155600,1272110400,22050,22050,22050,22050,0
|
|
20230714,155500,1272110400,22050,22050,22050,22050,0
|
|
20230714,155400,1272110400,22050,22050,22050,22050,0
|
|
20230714,155300,1272110400,22050,22050,22050,22050,0
|
|
20230714,155200,1272110400,22050,22050,22050,22050,0
|
|
20230714,155100,1272110400,22050,22050,22050,22050,0
|
|
20230714,155000,1272110400,22050,22050,22050,22050,0
|
|
20230714,154900,1272110400,22050,22050,22050,22050,0
|
|
20230714,154800,1272110400,22050,22050,22050,22050,0
|
|
20230714,154700,1272110400,22050,22050,22050,22050,0
|
|
20230714,154600,1272110400,22050,22050,22050,22050,0
|
|
20230714,154500,1272110400,22050,22050,22050,22050,0
|
|
20230714,154400,1272110400,22050,22050,22050,22050,0
|
|
20230714,154300,1272110400,22050,22050,22050,22050,0
|
|
20230714,154200,1272110400,22050,22050,22050,22050,0
|
|
20230714,154100,1272110400,22050,22050,22050,22050,0
|
|
20230714,154000,1272110400,22050,22050,22050,22050,0
|
|
20230714,153900,1272110400,22050,22050,22050,22050,0
|
|
20230714,153800,1272110400,22050,22050,22050,22050,0
|
|
20230714,153700,1272110400,22050,22050,22050,22050,0
|
|
20230714,153600,1272110400,22050,22050,22050,22050,0
|
|
20230714,153500,1272110400,22050,22050,22050,22050,881
|
|
20230714,153400,1272110400,22050,22050,22050,22050,0
|
|
20230714,153300,1272110400,22050,22050,22050,22050,0
|
|
20230714,153200,1272110400,22050,22050,22050,22050,0
|
|
20230714,153100,1272110400,22050,22050,22050,22050,0
|
|
20230714,153000,1272110400,22050,22050,22050,22050,881
|
|
20230714,152900,1252684350,22100,22100,22100,22100,0
|
|
20230714,152800,1252684350,22100,22100,22100,22100,0
|
|
20230714,152700,1252684350,22100,22100,22100,22100,0
|
|
20230714,152600,1252684350,22100,22100,22100,22100,0
|
|
20230714,152500,1252684350,22100,22100,22100,22100,0
|
|
20230714,152400,1252684350,22100,22100,22100,22100,0
|
|
20230714,152300,1252684350,22100,22100,22100,22100,0
|
|
20230714,152200,1252684350,22100,22100,22100,22100,0
|
|
20230714,152100,1252684350,22100,22100,22100,22100,0
|
|
20230714,152000,1252684350,22100,22100,22100,22100,0
|
|
20230714,151900,1252684350,22100,22100,22100,22100,0
|
|
20230714,151800,1252684350,22100,22100,22100,22100,0
|
|
20230714,151700,1252684350,22100,22100,22100,22100,57
|
|
20230714,151600,1251424650,22100,22050,22100,22050,58
|
|
20230714,151500,1250145350,22050,22100,22100,22050,151
|
|
20230714,151400,1246808500,22100,22100,22100,22100,0
|
|
20230714,151300,1246808500,22100,22100,22100,22100,53
|
|
20230714,151200,1245637200,22100,22100,22100,22100,9
|
|
20230714,151100,1245438300,22100,22100,22100,22100,6
|
|
20230714,151000,1245305700,22100,22100,22100,22100,15
|
|
20230714,150900,1244974200,22100,22100,22100,22100,469
|
|
20230714,150800,1234609300,22100,22100,22100,22100,8
|
|
20230714,150700,1234432500,22050,22100,22100,22050,13
|
|
20230714,150600,1234145450,22100,22100,22100,22100,1
|
|
20230714,150500,1234123350,22150,22150,22150,22150,8
|
|
20230714,150400,1233946150,22150,22150,22150,22100,48
|
|
20230714,150300,1232883500,22100,22100,22100,22100,50
|
|
20230714,150200,1231778500,22100,22100,22100,22100,10
|
|
20230714,150100,1231557500,22100,22100,22100,22100,13
|
|
20230714,150000,1231270200,22100,22100,22100,22100,46
|
|
20230714,145900,1230253600,22050,22100,22100,22050,48
|
|
20230714,145800,1229194750,22100,22100,22100,22100,57
|
|
20230714,145700,1227935050,22100,22050,22100,22050,45
|
|
20230714,145600,1226942500,22050,22050,22050,22050,387
|
|
20230714,145500,1218409150,22050,22050,22050,22000,833
|
|
20230714,145400,1200082700,22000,22000,22050,22000,122
|
|
20230714,145300,1197398350,22050,22050,22050,22050,2
|
|
20230714,145200,1197354250,22050,22000,22050,22000,58
|
|
20230714,145100,1196077800,22000,22050,22050,22000,68
|
|
20230714,145000,1194581400,22000,22000,22000,22000,280
|
|
20230714,144900,1188421400,22000,22000,22050,22000,1175
|
|
20230714,144800,1162571050,22050,22050,22050,22050,0
|
|
20230714,144700,1162571050,22050,22000,22050,22000,48
|
|
20230714,144600,1161514600,22050,22050,22050,22050,87
|
|
20230714,144500,1159596250,22000,22000,22000,22000,0
|
|
20230714,144400,1159596250,22000,22050,22050,22000,45
|
|
20230714,144300,1158605900,22050,22050,22050,22050,9
|
|
20230714,144200,1158407450,22050,22000,22050,22000,90
|
|
20230714,144100,1156427400,22050,22050,22050,22050,133
|
|
20230714,144000,1153494750,22050,22050,22100,22050,2023
|
|
20230714,143900,1108886700,22050,22050,22100,22050,834
|
|
20230714,143800,1090496500,22100,22100,22100,22100,56
|
|
20230714,143700,1089258900,22100,22100,22100,22100,15
|
|
20230714,143600,1088927400,22150,22150,22150,22150,8
|
|
20230714,143500,1088750200,22100,22100,22100,22100,30
|
|
20230714,143400,1088087200,22100,22100,22100,22100,8
|
|
20230714,143300,1087910400,22100,22100,22100,22100,8
|
|
20230714,143200,1087733600,22100,22100,22100,22100,34
|
|
20230714,143100,1086982200,22150,22150,22150,22150,7
|
|
20230714,143000,1086827150,22150,22150,22150,22150,8
|
|
20230714,142900,1086649950,22100,22100,22100,22100,38
|
|
20230714,142800,1085810150,22150,22150,22150,22150,7
|
|
20230714,142700,1085655100,22100,22100,22100,22100,39
|
|
20230714,142600,1084793200,22150,22150,22150,22150,11
|
|
20230714,142500,1084549550,22150,22150,22150,22150,6
|
|
20230714,142400,1084416650,22100,22100,22100,22100,653
|
|
20230714,142300,1069985350,22050,22100,22100,22050,37
|
|
20230714,142200,1069169050,22050,22050,22050,22000,142
|
|
20230714,142100,1066039900,22000,22000,22000,22000,10
|
|
20230714,142000,1065819900,22000,22050,22050,22000,16
|
|
20230714,141900,1065467500,22000,22000,22000,22000,39
|
|
20230714,141800,1064609500,22050,22050,22050,22050,583
|
|
20230714,141700,1051754350,22050,22050,22100,22050,167
|
|
20230714,141600,1048071600,22100,22100,22100,22100,0
|
|
20230714,141500,1048071600,22100,22050,22100,22050,17
|
|
20230714,141400,1047696400,22050,22100,22100,22050,46
|
|
20230714,141300,1046681750,22050,22050,22050,22050,3
|
|
20230714,141200,1046615600,22050,22050,22100,22050,47
|
|
20230714,141100,1045578850,22050,22050,22050,22050,25
|
|
20230714,141000,1045027600,22100,22100,22100,22100,9
|
|
20230714,140900,1044828700,22050,22050,22050,22050,109
|
|
20230714,140800,1042425250,22050,22050,22050,22050,0
|
|
20230714,140700,1042425250,22050,22000,22050,22000,47
|
|
20230714,140600,1041390800,22000,22000,22000,22000,70
|
|
20230714,140500,1039850800,22050,22050,22050,22050,6
|
|
20230714,140400,1039718500,22000,22050,22050,22000,47
|
|
20230714,140300,1038684100,22050,22050,22050,22050,0
|
|
20230714,140200,1038684100,22050,22000,22050,22000,46
|
|
20230714,140100,1037671700,22050,22050,22050,22050,9
|
|
20230714,140000,1037473250,22050,22050,22050,22050,2
|
|
20230714,135900,1037429150,22000,22050,22050,22000,47
|
|
20230714,135800,1036394750,22000,22000,22000,22000,0
|
|
20230714,135700,1036394750,22000,22000,22050,22000,50
|
|
20230714,135600,1035294400,22050,22050,22050,22050,148
|
|
20230714,135500,1032031000,22050,22050,22050,22050,0
|
|
20230714,135400,1032031000,22050,22050,22050,22050,39
|
|
20230714,135300,1031171050,22050,22050,22050,22050,176
|
|
20230714,135200,1027290250,22050,22050,22050,22050,130
|
|
20230714,135100,1024423750,22050,22050,22050,22050,38
|
|
20230714,135000,1023585850,22100,22100,22100,22100,0
|
|
20230714,134900,1023585850,22100,22050,22100,22050,279
|
|
20230714,134800,1017431400,22050,22050,22050,22050,0
|
|
20230714,134700,1017431400,22050,22050,22050,22050,0
|
|
20230714,134600,1017431400,22050,22050,22050,22050,38
|
|
20230714,134500,1016593500,22050,22050,22050,22050,0
|
|
20230714,134400,1016593500,22050,22050,22050,22050,119
|
|
20230714,134300,1013969550,22050,22050,22050,22050,0
|
|
20230714,134200,1013969550,22050,22050,22050,22050,0
|
|
20230714,134100,1013969550,22050,22050,22050,22050,39
|
|
20230714,134000,1013109600,22050,22050,22050,22050,0
|
|
20230714,133900,1013109600,22050,22050,22050,22050,38
|
|
20230714,133800,1012271700,22050,22050,22050,22050,0
|
|
20230714,133700,1012271700,22050,22050,22050,22050,687
|
|
20230714,133600,997123350,22000,22050,22050,22000,44
|
|
20230714,133500,996155100,22050,22050,22050,22050,1
|
|
20230714,133400,996133050,22000,22000,22000,22000,40
|
|
20230714,133300,995253050,22000,22000,22000,22000,100
|
|
20230714,133200,993053050,22000,22000,22000,22000,0
|
|
20230714,133100,993053050,22000,22050,22050,22000,98
|
|
20230714,133000,990894100,22000,22000,22000,22000,0
|
|
20230714,132900,990894100,22000,22000,22000,22000,38
|
|
20230714,132800,990058100,22000,22000,22000,22000,0
|
|
20230714,132700,990058100,22000,22000,22000,22000,0
|
|
20230714,132600,990058100,22000,22000,22000,22000,39
|
|
20230714,132500,989200100,22050,22050,22050,22050,30
|
|
20230714,132400,988538600,22050,22050,22050,22050,38
|
|
20230714,132300,987700700,22050,22050,22050,22050,0
|
|
20230714,132200,987700700,22050,22050,22050,22050,211
|
|
20230714,132100,983048150,22050,22050,22050,22000,42
|
|
20230714,132000,982124000,22000,22000,22000,22000,0
|
|
20230714,131900,982124000,22000,22000,22000,22000,38
|
|
20230714,131800,981288000,22050,22050,22050,22050,2
|
|
20230714,131700,981243900,22050,22000,22050,22000,123
|
|
20230714,131600,978536750,22000,22000,22000,22000,6
|
|
20230714,131500,978404750,22050,22050,22050,22050,337
|
|
20230714,131400,970973900,22050,22000,22050,22000,95
|
|
20230714,131300,968881050,22000,22000,22000,22000,0
|
|
20230714,131200,968881050,22000,22000,22000,22000,0
|
|
20230714,131100,968881050,22000,22000,22000,22000,139
|
|
20230714,131000,965823050,22000,22000,22000,22000,150
|
|
20230714,130900,962523050,22000,22000,22000,22000,43
|
|
20230714,130800,961577050,22000,22000,22000,22000,2
|
|
20230714,130700,961533050,22000,22000,22000,22000,0
|
|
20230714,130600,961533050,22000,22050,22050,22000,51
|
|
20230714,130500,960410450,22050,22050,22050,22050,70
|
|
20230714,130400,958866950,22000,22050,22050,22000,49
|
|
20230714,130300,957788450,22050,22050,22050,22050,300
|
|
20230714,130200,951173450,22100,22100,22100,22100,0
|
|
20230714,130100,951173450,22100,22100,22100,22100,3
|
|
20230714,130000,951107150,22100,22100,22100,22100,1
|
|
20230714,125900,951085050,22050,22000,22050,22000,99
|
|
20230714,125800,948904050,22050,22050,22050,22050,4
|
|
20230714,125700,948815850,22050,22050,22050,22050,0
|
|
20230714,125600,948815850,22050,22000,22050,22000,124
|
|
20230714,125500,946083550,22050,22050,22100,22050,103
|
|
20230714,125400,943812300,22000,22000,22000,22000,39
|
|
20230714,125300,942954300,22000,22000,22000,22000,0
|
|
20230714,125200,942954300,22000,22000,22000,22000,22
|
|
20230714,125100,942470300,22000,22000,22000,22000,138
|
|
20230714,125000,939434300,22000,22000,22000,22000,0
|
|
20230714,124900,939434300,22000,22000,22000,22000,0
|
|
20230714,124800,939434300,22000,22000,22000,22000,139
|
|
20230714,124700,936376300,22000,22000,22000,22000,0
|
|
20230714,124600,936376300,22000,22000,22000,22000,38
|
|
20230714,124500,935540300,22000,22000,22000,22000,0
|
|
20230714,124400,935540300,22000,22000,22000,22000,880
|
|
20230714,124300,916180300,22000,22100,22100,22000,332
|
|
20230714,124200,908861600,22050,22050,22050,22050,0
|
|
20230714,124100,908861600,22050,22050,22050,22050,38
|
|
20230714,124000,908023700,22050,22050,22050,22050,0
|
|
20230714,123900,908023700,22050,22050,22050,22050,0
|
|
20230714,123800,908023700,22050,22050,22050,22050,39
|
|
20230714,123700,907163750,22050,22050,22050,22050,13
|
|
20230714,123600,906877100,22050,22050,22050,22050,200
|
|
20230714,123500,902467100,22000,22000,22000,22000,0
|
|
20230714,123400,902467100,22000,22000,22000,22000,0
|
|
20230714,123300,902467100,22000,22000,22000,22000,39
|
|
20230714,123200,901609100,22000,22000,22000,22000,0
|
|
20230714,123100,901609100,22000,22000,22000,22000,38
|
|
20230714,123000,900773100,22050,22050,22050,22050,0
|
|
20230714,122900,900773100,22050,22050,22050,22050,1
|
|
20230714,122800,900751050,22000,22050,22050,22000,61
|
|
20230714,122700,899408000,22050,22050,22050,22050,0
|
|
20230714,122600,899408000,22050,22000,22050,22000,290
|
|
20230714,122500,893027950,22000,22000,22000,22000,0
|
|
20230714,122400,893027950,22000,22000,22000,22000,0
|
|
20230714,122300,893027950,22000,22000,22000,22000,38
|
|
20230714,122200,892191950,22000,22000,22000,22000,0
|
|
20230714,122100,892191950,22000,22000,22000,22000,39
|
|
20230714,122000,891333950,22050,22050,22050,22050,0
|
|
20230714,121900,891333950,22050,22050,22050,22050,0
|
|
20230714,121800,891333950,22050,22050,22050,22050,0
|
|
20230714,121700,891333950,22050,22050,22050,22050,650
|
|
20230714,121600,877001450,22050,22050,22050,22050,39
|
|
20230714,121500,876141500,22050,22050,22050,22050,0
|
|
20230714,121400,876141500,22050,22050,22050,22050,45
|
|
20230714,121300,875149250,22050,22050,22050,22050,88
|
|
20230714,121200,873208850,22050,22050,22050,22050,161
|
|
20230714,121100,869658800,22000,22000,22000,22000,39
|
|
20230714,121000,868800800,22000,22000,22000,22000,0
|
|
20230714,120900,868800800,22000,22000,22000,22000,0
|
|
20230714,120800,868800800,22000,22000,22000,22000,38
|
|
20230714,120700,867964800,22050,22050,22050,22050,0
|
|
20230714,120600,867964800,22050,22000,22050,22000,140
|
|
20230714,120500,864884750,22000,22000,22000,22000,0
|
|
20230714,120400,864884750,22000,22000,22000,22000,1044
|
|
20230714,120300,841916750,22000,22000,22000,22000,38
|
|
20230714,120200,841080750,22000,22000,22000,22000,0
|
|
20230714,120100,841080750,22000,22000,22000,22000,39
|
|
20230714,120000,840222750,22000,22000,22000,22000,0
|
|
20230714,115900,840222750,22000,22000,22000,22000,0
|
|
20230714,115800,840222750,22000,22000,22000,22000,39
|
|
20230714,115700,839364750,22050,22050,22050,22050,0
|
|
20230714,115600,839364750,22050,22050,22050,22050,27
|
|
20230714,115500,838769400,22050,22050,22050,22050,23
|
|
20230714,115400,838262250,22050,22050,22050,22050,147
|
|
20230714,115300,835020900,22050,22050,22050,22050,214
|
|
20230714,115200,830302200,22050,22050,22050,22050,0
|
|
20230714,115100,830302200,22050,22000,22050,22000,179
|
|
20230714,115000,826357200,22050,22050,22050,22050,0
|
|
20230714,114900,826357200,22050,22050,22050,22050,0
|
|
20230714,114800,826357200,22050,22050,22050,22050,0
|
|
20230714,114700,826357200,22050,22050,22050,22050,1
|
|
20230714,114600,826335150,22050,22050,22050,22050,38
|
|
20230714,114500,825497250,22050,22050,22050,22050,54
|
|
20230714,114400,824306550,22050,22050,22050,22050,1
|
|
20230714,114300,824284500,22050,22000,22050,22000,89
|
|
20230714,114200,822324000,22000,22000,22000,22000,0
|
|
20230714,114100,822324000,22000,22050,22050,22000,11
|
|
20230714,114000,822081950,22000,22000,22000,22000,38
|
|
20230714,113900,821245950,22050,22050,22050,22050,0
|
|
20230714,113800,821245950,22050,22050,22050,22050,0
|
|
20230714,113700,821245950,22050,22050,22050,22050,118
|
|
20230714,113600,818644050,22000,22000,22000,22000,10
|
|
20230714,113500,818424050,22000,22050,22050,22000,79
|
|
20230714,113400,816685000,22000,22000,22000,22000,31
|
|
20230714,113300,816003000,22000,22050,22100,22000,231
|
|
20230714,113200,810908950,22100,22100,22100,22100,24
|
|
20230714,113100,810378550,22100,22050,22100,22050,106
|
|
20230714,113000,808041000,22000,22000,22050,22000,350
|
|
20230714,112900,800325500,22000,22000,22000,22000,0
|
|
20230714,112800,800325500,22000,22000,22000,22000,83
|
|
20230714,112700,798499500,22050,22050,22050,22050,1
|
|
20230714,112600,798477450,22050,22050,22050,22050,1
|
|
20230714,112500,798455400,22000,22050,22050,22000,48
|
|
20230714,112400,797398900,22000,22000,22000,22000,0
|
|
20230714,112300,797398900,22000,22050,22050,22000,60
|
|
20230714,112200,796077850,22050,22050,22050,22050,50
|
|
20230714,112100,794975350,22050,22100,22100,22050,1530
|
|
20230714,112000,761238800,22100,22050,22100,22050,58
|
|
20230714,111900,759958900,22050,22050,22050,22050,0
|
|
20230714,111800,759958900,22050,22050,22050,22050,49
|
|
20230714,111700,758878450,22050,22050,22050,22050,0
|
|
20230714,111600,758878450,22050,22050,22050,22050,16
|
|
20230714,111500,758525650,22050,22050,22050,22050,38
|
|
20230714,111400,757687750,22050,22050,22050,22050,20
|
|
20230714,111300,757246750,22050,22050,22050,22050,0
|
|
20230714,111200,757246750,22050,22050,22050,22050,10
|
|
20230714,111100,757026250,22050,22050,22050,22050,1
|
|
20230714,111000,757004200,22050,22050,22050,22050,0
|
|
20230714,110900,757004200,22050,22050,22050,22050,0
|
|
20230714,110800,757004200,22050,22050,22050,22050,0
|
|
20230714,110700,757004200,22050,22050,22050,22050,0
|
|
20230714,110600,757004200,22050,22050,22050,22050,0
|
|
20230714,110500,757004200,22050,22100,22100,22050,157
|
|
20230714,110400,753542000,22100,22100,22100,22100,0
|
|
20230714,110300,753542000,22100,22100,22100,22100,0
|
|
20230714,110200,753542000,22100,22100,22100,22100,14
|
|
20230714,110100,753232600,22100,22050,22100,22050,100
|
|
20230714,110000,751023100,22050,22100,22100,22050,7
|
|
20230714,105900,750868650,22050,22050,22050,22050,2
|
|
20230714,105800,750824550,22050,22050,22050,22050,1
|
|
20230714,105700,750802500,22050,22050,22050,22050,0
|
|
20230714,105600,750802500,22050,22050,22050,22050,0
|
|
20230714,105500,750802500,22050,22050,22050,22050,75
|
|
20230714,105400,749148750,22100,22100,22100,22100,10
|
|
20230714,105300,748927750,22050,22050,22050,22050,0
|
|
20230714,105200,748927750,22050,22100,22100,22050,233
|
|
20230714,105100,743786450,22050,22050,22050,22050,1
|
|
20230714,105000,743764400,22050,22050,22050,22050,0
|
|
20230714,104900,743764400,22050,22050,22050,22050,129
|
|
20230714,104800,740919950,22050,22050,22050,22050,3
|
|
20230714,104700,740853800,22050,22050,22050,22050,0
|
|
20230714,104600,740853800,22050,22050,22050,22050,10
|
|
20230714,104500,740633300,22050,22050,22050,22050,5
|
|
20230714,104400,740523050,22100,22100,22100,22100,0
|
|
20230714,104300,740523050,22100,22100,22100,22100,341
|
|
20230714,104200,732986950,22100,22100,22100,22100,0
|
|
20230714,104100,732986950,22100,22100,22100,22100,100
|
|
20230714,104000,730776950,22100,22100,22100,22100,260
|
|
20230714,103900,725030950,22100,22100,22100,22100,50
|
|
20230714,103800,723925950,22100,22100,22100,22100,1
|
|
20230714,103700,723903850,22100,22100,22100,22100,0
|
|
20230714,103600,723903850,22100,22100,22100,22100,20
|
|
20230714,103500,723461850,22100,22100,22100,22100,509
|
|
20230714,103400,712212950,22050,22050,22050,22050,1
|
|
20230714,103300,712190900,22050,22050,22050,22050,0
|
|
20230714,103200,712190900,22050,22050,22050,22050,2
|
|
20230714,103100,712146800,22050,22050,22050,22050,925
|
|
20230714,103000,691750550,22050,22050,22050,22050,0
|
|
20230714,102900,691750550,22050,22050,22050,22050,151
|
|
20230714,102800,688421000,22050,22050,22050,22050,60
|
|
20230714,102700,687098000,22100,22100,22100,22100,0
|
|
20230714,102600,687098000,22100,22100,22100,22100,0
|
|
20230714,102500,687098000,22100,22100,22100,22100,10
|
|
20230714,102400,686877000,22100,22100,22100,22100,0
|
|
20230714,102300,686877000,22100,22100,22100,22100,205
|
|
20230714,102200,682346500,22100,22100,22100,22100,0
|
|
20230714,102100,682346500,22100,22100,22100,22100,11
|
|
20230714,102000,682103400,22100,22100,22100,22100,30
|
|
20230714,101900,681440400,22100,22100,22100,22100,0
|
|
20230714,101800,681440400,22100,22100,22100,22100,0
|
|
20230714,101700,681440400,22100,22000,22100,22000,30
|
|
20230714,101600,680780200,22100,22000,22100,22000,7
|
|
20230714,101500,680625700,22050,22050,22050,22000,366
|
|
20230714,101400,672560050,22050,22050,22050,22050,0
|
|
20230714,101300,672560050,22050,22050,22050,22050,45
|
|
20230714,101200,671567800,22050,22050,22050,22050,120
|
|
20230714,101100,668921800,22050,22050,22050,22050,208
|
|
20230714,101000,664335400,22100,22050,22100,22050,1016
|
|
20230714,100900,641926600,22050,22050,22050,22050,156
|
|
20230714,100800,638486800,22050,22000,22050,22000,101
|
|
20230714,100700,636262250,22050,22050,22050,22050,0
|
|
20230714,100600,636262250,22050,22050,22050,22050,51
|
|
20230714,100500,635137700,22050,22050,22050,22050,5
|
|
20230714,100400,635027450,22050,22050,22050,22050,1
|
|
20230714,100300,635005400,22050,22050,22050,22050,187
|
|
20230714,100200,630882050,22050,22000,22050,22000,455
|
|
20230714,100100,620871550,22050,22050,22050,22050,95
|
|
20230714,100000,618776800,22050,22050,22050,22050,2
|
|
20230714,095900,618732700,22050,22050,22050,22000,896
|
|
20230714,095800,599009200,22050,22050,22050,22050,755
|
|
20230714,095700,582361450,22050,22050,22050,22050,0
|
|
20230714,095600,582361450,22050,22050,22050,22050,5
|
|
20230714,095500,582251200,22050,22050,22050,22050,70
|
|
20230714,095400,580707700,22100,22100,22100,22100,1
|
|
20230714,095300,580685600,22050,22050,22050,22050,15
|
|
20230714,095200,580354850,22050,22050,22050,22050,10
|
|
20230714,095100,580134350,22100,22050,22100,22050,1170
|
|
20230714,095000,554335350,22050,22050,22050,22050,151
|
|
20230714,094900,551005800,22050,22050,22050,22050,5
|
|
20230714,094800,550895550,22050,22050,22050,22050,4
|
|
20230714,094700,550807350,22100,22100,22100,22100,0
|
|
20230714,094600,550807350,22100,22100,22100,22100,13
|
|
20230714,094500,550520050,22100,22100,22100,22100,100
|
|
20230714,094400,548310050,22100,22100,22100,22100,90
|
|
20230714,094300,546321050,22100,22100,22100,22100,0
|
|
20230714,094200,546321050,22100,22100,22100,22050,123
|
|
20230714,094100,543607800,22100,22100,22100,22100,0
|
|
20230714,094000,543607800,22100,22050,22100,22000,1994
|
|
20230714,093900,499643750,22100,22100,22100,22100,111
|
|
20230714,093800,497190650,22100,22050,22100,22050,110
|
|
20230714,093700,494760150,22050,22050,22050,22050,10
|
|
20230714,093600,494539650,22100,22100,22100,22100,0
|
|
20230714,093500,494539650,22100,22100,22100,22100,1
|
|
20230714,093400,494517550,22050,22050,22050,22050,1200
|
|
20230714,093300,468057550,22100,22100,22100,22100,1
|
|
20230714,093200,468035450,22100,22150,22150,22100,764
|
|
20230714,093100,451117150,22100,22150,22150,22100,277
|
|
20230714,093000,444981650,22150,22150,22150,22150,2
|
|
20230714,092900,444937350,22100,22100,22100,22100,486
|
|
20230714,092800,434196750,22100,22150,22150,22100,501
|
|
20230714,092700,423124600,22050,22050,22050,22050,0
|
|
20230714,092600,423124600,22050,22050,22050,22050,0
|
|
20230714,092500,423124600,22050,22050,22050,22050,4
|
|
20230714,092400,423036400,22050,22100,22100,22050,179
|
|
20230714,092300,419086950,22050,22000,22050,22000,547
|
|
20230714,092200,407035650,22000,22050,22050,22000,2449
|
|
20230714,092100,353055350,22150,22050,22150,22050,496
|
|
20230714,092000,342118450,22050,22150,22150,22050,1781
|
|
20230714,091900,302777200,22150,22150,22150,22150,2
|
|
20230714,091800,302732900,22150,22150,22150,22150,10
|
|
20230714,091700,302511400,22100,22100,22150,22100,94
|
|
20230714,091600,300433500,22100,22150,22150,22100,317
|
|
20230714,091500,293427250,22150,22150,22150,22150,411
|
|
20230714,091400,284323600,22100,22150,22150,22100,577
|
|
20230714,091300,271565450,22100,22100,22100,22100,0
|
|
20230714,091200,271565450,22100,22150,22150,22100,520
|
|
20230714,091100,260048000,22100,22100,22100,22100,50
|
|
20230714,091000,258943000,22050,22050,22050,22050,0
|
|
20230714,090900,258943000,22050,22100,22100,22050,200
|
|
20230714,090800,254525500,22050,22150,22150,22050,4480
|
|
20230714,090700,155514850,22150,22200,22200,22150,240
|
|
20230714,090600,150198750,22200,22200,22200,22200,371
|
|
20230714,090500,141962550,22200,22200,22200,22200,334
|
|
20230714,090400,134547750,22200,22150,22300,22150,302
|
|
20230714,090300,127853300,22150,22250,22300,22150,1704
|
|
20230714,090200,90058000,22250,22350,22350,22250,1404
|
|
20230714,090100,58694950,22400,22450,22450,22350,2020
|
|
20230714,090000,13470050,22450,22500,22500,22450,599
|