653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195000,1998635200,26550,26550,26550,26550,3810
|
|
20230704,194900,1998635200,26550,26550,26550,26550,0
|
|
20230704,194800,1998635200,26550,26550,26550,26550,0
|
|
20230704,194700,1998635200,26550,26550,26550,26550,0
|
|
20230704,194600,1998635200,26550,26550,26550,26550,0
|
|
20230704,194500,1998635200,26550,26550,26550,26550,0
|
|
20230704,194400,1998635200,26550,26550,26550,26550,0
|
|
20230704,194300,1998635200,26550,26550,26550,26550,0
|
|
20230704,194200,1998635200,26550,26550,26550,26550,0
|
|
20230704,194100,1998635200,26550,26550,26550,26550,0
|
|
20230704,194000,1998635200,26550,26550,26550,26550,0
|
|
20230704,193900,1998635200,26550,26550,26550,26550,0
|
|
20230704,193800,1998635200,26550,26550,26550,26550,0
|
|
20230704,193700,1998635200,26550,26550,26550,26550,0
|
|
20230704,193600,1998635200,26550,26550,26550,26550,0
|
|
20230704,193500,1998635200,26550,26550,26550,26550,0
|
|
20230704,193400,1998635200,26550,26550,26550,26550,0
|
|
20230704,193300,1998635200,26550,26550,26550,26550,0
|
|
20230704,193200,1998635200,26550,26550,26550,26550,0
|
|
20230704,193100,1998635200,26550,26550,26550,26550,0
|
|
20230704,193000,1998635200,26550,26550,26550,26550,0
|
|
20230704,192900,1998635200,26550,26550,26550,26550,0
|
|
20230704,192800,1998635200,26550,26550,26550,26550,0
|
|
20230704,192700,1998635200,26550,26550,26550,26550,0
|
|
20230704,192600,1998635200,26550,26550,26550,26550,0
|
|
20230704,192500,1998635200,26550,26550,26550,26550,0
|
|
20230704,192400,1998635200,26550,26550,26550,26550,0
|
|
20230704,192300,1998635200,26550,26550,26550,26550,0
|
|
20230704,192200,1998635200,26550,26550,26550,26550,0
|
|
20230704,192100,1998635200,26550,26550,26550,26550,0
|
|
20230704,192000,1998635200,26550,26550,26550,26550,3810
|
|
20230704,191900,1998635200,26550,26550,26550,26550,0
|
|
20230704,191800,1998635200,26550,26550,26550,26550,0
|
|
20230704,191700,1998635200,26550,26550,26550,26550,0
|
|
20230704,191600,1998635200,26550,26550,26550,26550,0
|
|
20230704,191500,1998635200,26550,26550,26550,26550,0
|
|
20230704,191400,1998635200,26550,26550,26550,26550,0
|
|
20230704,191300,1998635200,26550,26550,26550,26550,0
|
|
20230704,191200,1998635200,26550,26550,26550,26550,0
|
|
20230704,191100,1998635200,26550,26550,26550,26550,0
|
|
20230704,191000,1998635200,26550,26550,26550,26550,0
|
|
20230704,190900,1998635200,26550,26550,26550,26550,0
|
|
20230704,190800,1998635200,26550,26550,26550,26550,0
|
|
20230704,190700,1998635200,26550,26550,26550,26550,0
|
|
20230704,190600,1998635200,26550,26550,26550,26550,0
|
|
20230704,190500,1998635200,26550,26550,26550,26550,0
|
|
20230704,190400,1998635200,26550,26550,26550,26550,0
|
|
20230704,190300,1998635200,26550,26550,26550,26550,0
|
|
20230704,190200,1998635200,26550,26550,26550,26550,0
|
|
20230704,190100,1998635200,26550,26550,26550,26550,0
|
|
20230704,190000,1998635200,26550,26550,26550,26550,0
|
|
20230704,185900,1998635200,26550,26550,26550,26550,0
|
|
20230704,185800,1998635200,26550,26550,26550,26550,0
|
|
20230704,185700,1998635200,26550,26550,26550,26550,0
|
|
20230704,185600,1998635200,26550,26550,26550,26550,0
|
|
20230704,185500,1998635200,26550,26550,26550,26550,0
|
|
20230704,185400,1998635200,26550,26550,26550,26550,0
|
|
20230704,185300,1998635200,26550,26550,26550,26550,0
|
|
20230704,185200,1998635200,26550,26550,26550,26550,0
|
|
20230704,185100,1998635200,26550,26550,26550,26550,0
|
|
20230704,185000,1998635200,26550,26550,26550,26550,3810
|
|
20230704,184900,1998635200,26550,26550,26550,26550,0
|
|
20230704,184800,1998635200,26550,26550,26550,26550,0
|
|
20230704,184700,1998635200,26550,26550,26550,26550,0
|
|
20230704,184600,1998635200,26550,26550,26550,26550,0
|
|
20230704,184500,1998635200,26550,26550,26550,26550,0
|
|
20230704,184400,1998635200,26550,26550,26550,26550,0
|
|
20230704,184300,1998635200,26550,26550,26550,26550,0
|
|
20230704,184200,1998635200,26550,26550,26550,26550,0
|
|
20230704,184100,1998635200,26550,26550,26550,26550,0
|
|
20230704,184000,1998635200,26550,26550,26550,26550,0
|
|
20230704,183900,1998635200,26550,26550,26550,26550,0
|
|
20230704,183800,1998635200,26550,26550,26550,26550,0
|
|
20230704,183700,1998635200,26550,26550,26550,26550,0
|
|
20230704,183600,1998635200,26550,26550,26550,26550,0
|
|
20230704,183500,1998635200,26550,26550,26550,26550,0
|
|
20230704,183400,1998635200,26550,26550,26550,26550,0
|
|
20230704,183300,1998635200,26550,26550,26550,26550,0
|
|
20230704,183200,1998635200,26550,26550,26550,26550,0
|
|
20230704,183100,1998635200,26550,26550,26550,26550,0
|
|
20230704,183000,1998635200,26550,26550,26550,26550,0
|
|
20230704,182900,1998635200,26550,26550,26550,26550,0
|
|
20230704,182800,1998635200,26550,26550,26550,26550,0
|
|
20230704,182700,1998635200,26550,26550,26550,26550,0
|
|
20230704,182600,1998635200,26550,26550,26550,26550,0
|
|
20230704,182500,1998635200,26550,26550,26550,26550,0
|
|
20230704,182400,1998635200,26550,26550,26550,26550,0
|
|
20230704,182300,1998635200,26550,26550,26550,26550,0
|
|
20230704,182200,1998635200,26550,26550,26550,26550,0
|
|
20230704,182100,1998635200,26550,26550,26550,26550,0
|
|
20230704,182000,1998635200,26550,26550,26550,26550,3810
|
|
20230704,181900,1998635200,26550,26550,26550,26550,0
|
|
20230704,181800,1998635200,26550,26550,26550,26550,0
|
|
20230704,181700,1998635200,26550,26550,26550,26550,0
|
|
20230704,181600,1998635200,26550,26550,26550,26550,0
|
|
20230704,181500,1998635200,26550,26550,26550,26550,0
|
|
20230704,181400,1998635200,26550,26550,26550,26550,0
|
|
20230704,181300,1998635200,26550,26550,26550,26550,0
|
|
20230704,181200,1998635200,26550,26550,26550,26550,0
|
|
20230704,181100,1998635200,26550,26550,26550,26550,0
|
|
20230704,181000,1998635200,26550,26550,26550,26550,0
|
|
20230704,180900,1998635200,26550,26550,26550,26550,0
|
|
20230704,180800,1998635200,26550,26550,26550,26550,0
|
|
20230704,180700,1998635200,26550,26550,26550,26550,0
|
|
20230704,180600,1998635200,26550,26550,26550,26550,0
|
|
20230704,180500,1998635200,26550,26550,26550,26550,0
|
|
20230704,180400,1998635200,26550,26550,26550,26550,0
|
|
20230704,180300,1998635200,26550,26550,26550,26550,0
|
|
20230704,180200,1998635200,26550,26550,26550,26550,0
|
|
20230704,180100,1998635200,26550,26550,26550,26550,0
|
|
20230704,180000,1998635200,26550,26550,26550,26550,0
|
|
20230704,175900,1998635200,26550,26550,26550,26550,0
|
|
20230704,175800,1998635200,26550,26550,26550,26550,0
|
|
20230704,175700,1998635200,26550,26550,26550,26550,0
|
|
20230704,175600,1998635200,26550,26550,26550,26550,0
|
|
20230704,175500,1998635200,26550,26550,26550,26550,0
|
|
20230704,175400,1998635200,26550,26550,26550,26550,0
|
|
20230704,175300,1998635200,26550,26550,26550,26550,0
|
|
20230704,175200,1998635200,26550,26550,26550,26550,0
|
|
20230704,175100,1998635200,26550,26550,26550,26550,0
|
|
20230704,175000,1998635200,26550,26550,26550,26550,3810
|
|
20230704,174900,1998635200,26550,26550,26550,26550,0
|
|
20230704,174800,1998635200,26550,26550,26550,26550,0
|
|
20230704,174700,1998635200,26550,26550,26550,26550,0
|
|
20230704,174600,1998635200,26550,26550,26550,26550,0
|
|
20230704,174500,1998635200,26550,26550,26550,26550,0
|
|
20230704,174400,1998635200,26550,26550,26550,26550,0
|
|
20230704,174300,1998635200,26550,26550,26550,26550,0
|
|
20230704,174200,1998635200,26550,26550,26550,26550,0
|
|
20230704,174100,1998635200,26550,26550,26550,26550,0
|
|
20230704,174000,1998635200,26550,26550,26550,26550,0
|
|
20230704,173900,1998635200,26550,26550,26550,26550,0
|
|
20230704,173800,1998635200,26550,26550,26550,26550,0
|
|
20230704,173700,1998635200,26550,26550,26550,26550,0
|
|
20230704,173600,1998635200,26550,26550,26550,26550,0
|
|
20230704,173500,1998635200,26550,26550,26550,26550,0
|
|
20230704,173400,1998635200,26550,26550,26550,26550,0
|
|
20230704,173300,1998635200,26550,26550,26550,26550,0
|
|
20230704,173200,1998635200,26550,26550,26550,26550,0
|
|
20230704,173100,1998635200,26550,26550,26550,26550,0
|
|
20230704,173000,1998635200,26550,26550,26550,26550,0
|
|
20230704,172900,1998635200,26550,26550,26550,26550,0
|
|
20230704,172800,1998635200,26550,26550,26550,26550,0
|
|
20230704,172700,1998635200,26550,26550,26550,26550,0
|
|
20230704,172600,1998635200,26550,26550,26550,26550,0
|
|
20230704,172500,1998635200,26550,26550,26550,26550,0
|
|
20230704,172400,1998635200,26550,26550,26550,26550,0
|
|
20230704,172300,1998635200,26550,26550,26550,26550,0
|
|
20230704,172200,1998635200,26550,26550,26550,26550,0
|
|
20230704,172100,1998635200,26550,26550,26550,26550,0
|
|
20230704,172000,1998635200,26550,26550,26550,26550,3810
|
|
20230704,171900,1998635200,26550,26550,26550,26550,0
|
|
20230704,171800,1998635200,26550,26550,26550,26550,0
|
|
20230704,171700,1998635200,26550,26550,26550,26550,0
|
|
20230704,171600,1998635200,26550,26550,26550,26550,0
|
|
20230704,171500,1998635200,26550,26550,26550,26550,0
|
|
20230704,171400,1998635200,26550,26550,26550,26550,0
|
|
20230704,171300,1998635200,26550,26550,26550,26550,0
|
|
20230704,171200,1998635200,26550,26550,26550,26550,0
|
|
20230704,171100,1998635200,26550,26550,26550,26550,0
|
|
20230704,171000,1998635200,26550,26550,26550,26550,0
|
|
20230704,170900,1998635200,26550,26550,26550,26550,0
|
|
20230704,170800,1998635200,26550,26550,26550,26550,0
|
|
20230704,170700,1998635200,26550,26550,26550,26550,0
|
|
20230704,170600,1998635200,26550,26550,26550,26550,0
|
|
20230704,170500,1998635200,26550,26550,26550,26550,0
|
|
20230704,170400,1998635200,26550,26550,26550,26550,0
|
|
20230704,170300,1998635200,26550,26550,26550,26550,0
|
|
20230704,170200,1998635200,26550,26550,26550,26550,0
|
|
20230704,170100,1998635200,26550,26550,26550,26550,0
|
|
20230704,170000,1998635200,26550,26550,26550,26550,0
|
|
20230704,165900,1998635200,26550,26550,26550,26550,0
|
|
20230704,165800,1998635200,26550,26550,26550,26550,0
|
|
20230704,165700,1998635200,26550,26550,26550,26550,0
|
|
20230704,165600,1998635200,26550,26550,26550,26550,0
|
|
20230704,165500,1998635200,26550,26550,26550,26550,0
|
|
20230704,165400,1998635200,26550,26550,26550,26550,0
|
|
20230704,165300,1998635200,26550,26550,26550,26550,0
|
|
20230704,165200,1998635200,26550,26550,26550,26550,0
|
|
20230704,165100,1998635200,26550,26550,26550,26550,0
|
|
20230704,165000,1998635200,26550,26550,26550,26550,3810
|
|
20230704,164900,1998635200,26550,26550,26550,26550,0
|
|
20230704,164800,1998635200,26550,26550,26550,26550,0
|
|
20230704,164700,1998635200,26550,26550,26550,26550,0
|
|
20230704,164600,1998635200,26550,26550,26550,26550,0
|
|
20230704,164500,1998635200,26550,26550,26550,26550,0
|
|
20230704,164400,1998635200,26550,26550,26550,26550,0
|
|
20230704,164300,1998635200,26550,26550,26550,26550,0
|
|
20230704,164200,1998635200,26550,26550,26550,26550,0
|
|
20230704,164100,1998635200,26550,26550,26550,26550,0
|
|
20230704,164000,1998635200,26550,26550,26550,26550,0
|
|
20230704,163900,1998635200,26550,26550,26550,26550,0
|
|
20230704,163800,1998635200,26550,26550,26550,26550,0
|
|
20230704,163700,1998635200,26550,26550,26550,26550,0
|
|
20230704,163600,1998635200,26550,26550,26550,26550,0
|
|
20230704,163500,1998635200,26550,26550,26550,26550,0
|
|
20230704,163400,1998635200,26550,26550,26550,26550,0
|
|
20230704,163300,1998635200,26550,26550,26550,26550,0
|
|
20230704,163200,1998635200,26550,26550,26550,26550,0
|
|
20230704,163100,1998635200,26550,26550,26550,26550,0
|
|
20230704,163000,1998635200,26550,26550,26550,26550,0
|
|
20230704,162900,1998635200,26550,26550,26550,26550,0
|
|
20230704,162800,1998635200,26550,26550,26550,26550,0
|
|
20230704,162700,1998635200,26550,26550,26550,26550,0
|
|
20230704,162600,1998635200,26550,26550,26550,26550,0
|
|
20230704,162500,1998635200,26550,26550,26550,26550,0
|
|
20230704,162400,1998635200,26550,26550,26550,26550,0
|
|
20230704,162300,1998635200,26550,26550,26550,26550,0
|
|
20230704,162200,1998635200,26550,26550,26550,26550,0
|
|
20230704,162100,1998635200,26550,26550,26550,26550,0
|
|
20230704,162000,1998635200,26550,26550,26550,26550,3810
|
|
20230704,161900,1998635200,26550,26550,26550,26550,0
|
|
20230704,161800,1998635200,26550,26550,26550,26550,0
|
|
20230704,161700,1998635200,26550,26550,26550,26550,0
|
|
20230704,161600,1998635200,26550,26550,26550,26550,0
|
|
20230704,161500,1998635200,26550,26550,26550,26550,0
|
|
20230704,161400,1998635200,26550,26550,26550,26550,0
|
|
20230704,161300,1998635200,26550,26550,26550,26550,0
|
|
20230704,161200,1998635200,26550,26550,26550,26550,0
|
|
20230704,161100,1998635200,26550,26550,26550,26550,0
|
|
20230704,161000,1998635200,26550,26550,26550,26550,0
|
|
20230704,160900,1998635200,26550,26550,26550,26550,0
|
|
20230704,160800,1998635200,26550,26550,26550,26550,0
|
|
20230704,160700,1998635200,26550,26550,26550,26550,0
|
|
20230704,160600,1998635200,26550,26550,26550,26550,0
|
|
20230704,160500,1998635200,26550,26550,26550,26550,0
|
|
20230704,160400,1998635200,26550,26550,26550,26550,0
|
|
20230704,160300,1998635200,26550,26550,26550,26550,0
|
|
20230704,160200,1998635200,26550,26550,26550,26550,0
|
|
20230704,160100,1998635200,26550,26550,26550,26550,0
|
|
20230704,160000,1998635200,26550,26550,26550,26550,0
|
|
20230704,155900,1998635200,26550,26550,26550,26550,0
|
|
20230704,155800,1998635200,26550,26550,26550,26550,0
|
|
20230704,155700,1998635200,26550,26550,26550,26550,0
|
|
20230704,155600,1998635200,26550,26550,26550,26550,0
|
|
20230704,155500,1998635200,26550,26550,26550,26550,0
|
|
20230704,155400,1998635200,26550,26550,26550,26550,0
|
|
20230704,155300,1998635200,26550,26550,26550,26550,0
|
|
20230704,155200,1998635200,26550,26550,26550,26550,0
|
|
20230704,155100,1998635200,26550,26550,26550,26550,0
|
|
20230704,155000,1998635200,26550,26550,26550,26550,3810
|
|
20230704,154900,1998635200,26550,26550,26550,26550,0
|
|
20230704,154800,1998635200,26550,26550,26550,26550,0
|
|
20230704,154700,1998635200,26550,26550,26550,26550,0
|
|
20230704,154600,1998635200,26550,26550,26550,26550,0
|
|
20230704,154500,1998635200,26550,26550,26550,26550,0
|
|
20230704,154400,1998635200,26550,26550,26550,26550,0
|
|
20230704,154300,1998635200,26550,26550,26550,26550,0
|
|
20230704,154200,1998635200,26550,26550,26550,26550,0
|
|
20230704,154100,1998635200,26550,26550,26550,26550,0
|
|
20230704,154000,1998635200,26550,26550,26550,26550,0
|
|
20230704,153900,1998635200,26550,26550,26550,26550,0
|
|
20230704,153800,1998635200,26550,26550,26550,26550,0
|
|
20230704,153700,1998635200,26550,26550,26550,26550,0
|
|
20230704,153600,1998635200,26550,26550,26550,26550,0
|
|
20230704,153500,1998635200,26550,26550,26550,26550,0
|
|
20230704,153400,1998635200,26550,26550,26550,26550,0
|
|
20230704,153300,1998635200,26550,26550,26550,26550,0
|
|
20230704,153200,1998635200,26550,26550,26550,26550,0
|
|
20230704,153100,1998635200,26550,26550,26550,26550,0
|
|
20230704,153000,1998635200,26550,26550,26550,26550,3810
|
|
20230704,152900,1897479700,26700,26700,26700,26700,0
|
|
20230704,152800,1897479700,26700,26700,26700,26700,0
|
|
20230704,152700,1897479700,26700,26700,26700,26700,0
|
|
20230704,152600,1897479700,26700,26700,26700,26700,0
|
|
20230704,152500,1897479700,26700,26700,26700,26700,0
|
|
20230704,152400,1897479700,26700,26700,26700,26700,0
|
|
20230704,152300,1897479700,26700,26700,26700,26700,0
|
|
20230704,152200,1897479700,26700,26700,26700,26700,0
|
|
20230704,152100,1897479700,26700,26700,26700,26700,0
|
|
20230704,152000,1897479700,26700,26700,26700,26700,0
|
|
20230704,151900,1897479700,26700,26700,26700,26650,81
|
|
20230704,151800,1895317050,26700,26700,26700,26700,87
|
|
20230704,151700,1892994150,26700,26650,26700,26650,226
|
|
20230704,151600,1886971200,26650,26650,26650,26650,200
|
|
20230704,151500,1881641200,26650,26650,26650,26650,12
|
|
20230704,151400,1881321400,26700,26700,26700,26700,0
|
|
20230704,151300,1881321400,26700,26700,26700,26700,0
|
|
20230704,151200,1881321400,26700,26700,26700,26650,106
|
|
20230704,151100,1878496200,26700,26700,26700,26700,10
|
|
20230704,151000,1878229200,26650,26650,26650,26650,322
|
|
20230704,150900,1869647900,26650,26650,26650,26650,20
|
|
20230704,150800,1869114900,26650,26650,26650,26650,30
|
|
20230704,150700,1868315400,26650,26650,26650,26650,213
|
|
20230704,150600,1862638950,26600,26600,26600,26600,274
|
|
20230704,150500,1855350550,26600,26650,26650,26600,102
|
|
20230704,150400,1852635100,26650,26650,26650,26650,190
|
|
20230704,150300,1847571600,26650,26650,26650,26650,65
|
|
20230704,150200,1845839350,26600,26650,26650,26600,540
|
|
20230704,150100,1831473350,26650,26650,26650,26650,71
|
|
20230704,150000,1829581200,26650,26650,26650,26650,27
|
|
20230704,145900,1828861650,26600,26600,26600,26600,29
|
|
20230704,145800,1828090250,26650,26650,26650,26650,258
|
|
20230704,145700,1821214550,26650,26650,26650,26600,111
|
|
20230704,145600,1818258400,26700,26650,26700,26650,54
|
|
20230704,145500,1816819100,26650,26650,26650,26650,227
|
|
20230704,145400,1810769550,26650,26650,26650,26650,4
|
|
20230704,145300,1810662950,26650,26650,26650,26650,0
|
|
20230704,145200,1810662950,26650,26650,26650,26650,200
|
|
20230704,145100,1805332950,26650,26700,26700,26650,84
|
|
20230704,145000,1803093850,26750,26750,26750,26750,79
|
|
20230704,144900,1800980600,26750,26750,26750,26750,70
|
|
20230704,144800,1799108100,26800,26800,26800,26800,742
|
|
20230704,144700,1779222500,26750,26800,26800,26750,133
|
|
20230704,144600,1775663100,26800,26750,26800,26750,20
|
|
20230704,144500,1775127150,26750,26750,26800,26750,260
|
|
20230704,144400,1768162150,26750,26750,26750,26750,40
|
|
20230704,144300,1767092150,26750,26750,26750,26750,0
|
|
20230704,144200,1767092150,26750,26750,26750,26750,1120
|
|
20230704,144100,1737132150,26750,26750,26750,26750,0
|
|
20230704,144000,1737132150,26750,26750,26750,26750,0
|
|
20230704,143900,1737132150,26750,26700,26750,26700,1409
|
|
20230704,143800,1699471250,26700,26700,26700,26700,85
|
|
20230704,143700,1697201750,26700,26700,26700,26700,112
|
|
20230704,143600,1694211350,26650,26650,26650,26650,0
|
|
20230704,143500,1694211350,26650,26650,26650,26650,4
|
|
20230704,143400,1694104750,26650,26650,26650,26650,0
|
|
20230704,143300,1694104750,26650,26650,26700,26650,102
|
|
20230704,143200,1691386400,26700,26700,26700,26700,0
|
|
20230704,143100,1691386400,26700,26600,26700,26600,839
|
|
20230704,143000,1669036500,26600,26600,26600,26600,5
|
|
20230704,142900,1668903500,26550,26550,26550,26550,10
|
|
20230704,142800,1668638000,26600,26600,26600,26600,15
|
|
20230704,142700,1668239000,26600,26600,26600,26600,489
|
|
20230704,142600,1655231600,26600,26600,26600,26600,1
|
|
20230704,142500,1655205000,26600,26650,26650,26600,130
|
|
20230704,142400,1651746500,26600,26600,26600,26600,0
|
|
20230704,142300,1651746500,26600,26600,26650,26600,80
|
|
20230704,142200,1649618000,26600,26600,26600,26600,5
|
|
20230704,142100,1649485000,26600,26600,26600,26600,1
|
|
20230704,142000,1649458400,26600,26650,26650,26600,11
|
|
20230704,141900,1649165300,26600,26600,26600,26600,0
|
|
20230704,141800,1649165300,26600,26600,26600,26600,9
|
|
20230704,141700,1648925900,26600,26600,26600,26600,0
|
|
20230704,141600,1648925900,26600,26600,26600,26600,0
|
|
20230704,141500,1648925900,26600,26600,26600,26600,0
|
|
20230704,141400,1648925900,26600,26600,26600,26600,6
|
|
20230704,141300,1648766300,26600,26600,26600,26600,0
|
|
20230704,141200,1648766300,26600,26600,26600,26600,596
|
|
20230704,141100,1632912700,26600,26600,26600,26600,0
|
|
20230704,141000,1632912700,26600,26600,26600,26600,0
|
|
20230704,140900,1632912700,26600,26600,26600,26600,24
|
|
20230704,140800,1632274300,26600,26650,26650,26600,300
|
|
20230704,140700,1624284300,26650,26650,26650,26650,0
|
|
20230704,140600,1624284300,26650,26650,26650,26650,41
|
|
20230704,140500,1623191650,26650,26600,26650,26600,51
|
|
20230704,140400,1621832550,26650,26600,26650,26600,21
|
|
20230704,140300,1621272950,26600,26600,26600,26600,0
|
|
20230704,140200,1621272950,26600,26600,26600,26600,0
|
|
20230704,140100,1621272950,26600,26600,26600,26600,0
|
|
20230704,140000,1621272950,26600,26600,26600,26600,351
|
|
20230704,135900,1611936350,26650,26650,26650,26650,0
|
|
20230704,135800,1611936350,26650,26650,26650,26650,10
|
|
20230704,135700,1611669850,26650,26650,26650,26650,5
|
|
20230704,135600,1611536600,26600,26600,26600,26600,0
|
|
20230704,135500,1611536600,26600,26600,26600,26600,1
|
|
20230704,135400,1611510000,26600,26600,26600,26600,144
|
|
20230704,135300,1607679600,26550,26550,26550,26550,0
|
|
20230704,135200,1607679600,26550,26550,26550,26550,0
|
|
20230704,135100,1607679600,26550,26550,26550,26550,0
|
|
20230704,135000,1607679600,26550,26550,26550,26550,0
|
|
20230704,134900,1607679600,26550,26550,26550,26550,1
|
|
20230704,134800,1607653050,26550,26550,26550,26550,0
|
|
20230704,134700,1607653050,26550,26550,26550,26550,0
|
|
20230704,134600,1607653050,26550,26650,26650,26550,62
|
|
20230704,134500,1606006750,26550,26550,26550,26550,0
|
|
20230704,134400,1606006750,26550,26550,26550,26550,1
|
|
20230704,134300,1605980200,26550,26550,26550,26550,0
|
|
20230704,134200,1605980200,26550,26550,26550,26550,200
|
|
20230704,134100,1600670200,26550,26550,26550,26550,5
|
|
20230704,134000,1600537450,26650,26650,26650,26650,1
|
|
20230704,133900,1600510800,26550,26550,26550,26550,900
|
|
20230704,133800,1576615800,26550,26550,26550,26550,1
|
|
20230704,133700,1576589250,26550,26600,26600,26550,114
|
|
20230704,133600,1573557550,26600,26650,26650,26600,943
|
|
20230704,133500,1548470600,26650,26550,26650,26550,422
|
|
20230704,133400,1537235850,26600,26600,26600,26600,26
|
|
20230704,133300,1536544250,26650,26650,26650,26650,0
|
|
20230704,133200,1536544250,26650,26650,26650,26650,108
|
|
20230704,133100,1533666050,26650,26650,26650,26650,1
|
|
20230704,133000,1533639400,26600,26550,26600,26550,329
|
|
20230704,132900,1524888400,26550,26550,26550,26550,2
|
|
20230704,132800,1524835300,26600,26600,26600,26600,0
|
|
20230704,132700,1524835300,26600,26600,26600,26600,210
|
|
20230704,132600,1519249300,26550,26550,26550,26550,0
|
|
20230704,132500,1519249300,26550,26550,26550,26550,0
|
|
20230704,132400,1519249300,26550,26550,26550,26550,0
|
|
20230704,132300,1519249300,26550,26550,26550,26550,20
|
|
20230704,132200,1518718300,26500,26500,26500,26500,90
|
|
20230704,132100,1516333300,26500,26500,26500,26500,100
|
|
20230704,132000,1513683300,26550,26550,26550,26550,20
|
|
20230704,131900,1513152300,26550,26550,26550,26550,90
|
|
20230704,131800,1510762800,26550,26550,26550,26550,20
|
|
20230704,131700,1510231800,26550,26550,26550,26550,36
|
|
20230704,131600,1509276000,26600,26600,26600,26600,16
|
|
20230704,131500,1508850400,26600,26600,26600,26600,0
|
|
20230704,131400,1508850400,26600,26600,26600,26600,0
|
|
20230704,131300,1508850400,26600,26600,26600,26600,0
|
|
20230704,131200,1508850400,26600,26600,26600,26600,0
|
|
20230704,131100,1508850400,26600,26600,26600,26600,101
|
|
20230704,131000,1506163800,26500,26500,26500,26500,0
|
|
20230704,130900,1506163800,26500,26550,26550,26500,60
|
|
20230704,130800,1504573500,26600,26600,26600,26600,149
|
|
20230704,130700,1500610100,26600,26600,26600,26600,165
|
|
20230704,130600,1496221100,26600,26600,26600,26600,0
|
|
20230704,130500,1496221100,26600,26600,26600,26600,2
|
|
20230704,130400,1496167900,26600,26600,26600,26600,50
|
|
20230704,130300,1494837900,26650,26650,26650,26650,59
|
|
20230704,130200,1493265550,26600,26650,26650,26600,42
|
|
20230704,130100,1492148150,26600,26600,26600,26600,0
|
|
20230704,130000,1492148150,26600,26650,26650,26600,109
|
|
20230704,125900,1489243450,26600,26600,26600,26600,160
|
|
20230704,125800,1484987450,26650,26650,26650,26650,5
|
|
20230704,125700,1484854200,26650,26650,26650,26650,0
|
|
20230704,125600,1484854200,26650,26650,26650,26650,0
|
|
20230704,125500,1484854200,26650,26650,26650,26650,0
|
|
20230704,125400,1484854200,26650,26650,26650,26650,0
|
|
20230704,125300,1484854200,26650,26650,26650,26650,108
|
|
20230704,125200,1481976000,26650,26650,26650,26650,60
|
|
20230704,125100,1480377000,26700,26700,26700,26700,45
|
|
20230704,125000,1479175500,26750,26600,26750,26600,3386
|
|
20230704,124900,1388715500,26600,26600,26600,26600,15
|
|
20230704,124800,1388316500,26600,26600,26600,26600,15
|
|
20230704,124700,1387917500,26600,26600,26600,26600,247
|
|
20230704,124600,1381347300,26600,26600,26600,26600,3
|
|
20230704,124500,1381267500,26600,26500,26600,26500,301
|
|
20230704,124400,1373261000,26500,26500,26500,26500,17
|
|
20230704,124300,1372810500,26500,26500,26500,26500,40
|
|
20230704,124200,1371750500,26550,26550,26550,26550,152
|
|
20230704,124100,1367714900,26650,26450,26650,26450,1227
|
|
20230704,124000,1335148350,26450,26450,26450,26450,0
|
|
20230704,123900,1335148350,26450,26450,26450,26450,2
|
|
20230704,123800,1335095450,26450,26450,26450,26450,55
|
|
20230704,123700,1333640700,26400,26400,26400,26400,50
|
|
20230704,123600,1332320700,26400,26450,26450,26400,2
|
|
20230704,123500,1332267850,26350,26350,26350,26350,30
|
|
20230704,123400,1331477350,26450,26450,26450,26450,0
|
|
20230704,123300,1331477350,26450,26450,26450,26450,4
|
|
20230704,123200,1331371550,26350,26350,26350,26350,63
|
|
20230704,123100,1329711500,26350,26350,26350,26350,46
|
|
20230704,123000,1328499400,26450,26450,26450,26450,2
|
|
20230704,122900,1328446500,26450,26350,26450,26350,205
|
|
20230704,122800,1323044250,26450,26450,26450,26450,1
|
|
20230704,122700,1323017800,26450,26450,26450,26450,1
|
|
20230704,122600,1322991350,26450,26450,26450,26450,6
|
|
20230704,122500,1322832650,26350,26350,26350,26350,0
|
|
20230704,122400,1322832650,26350,26350,26350,26350,0
|
|
20230704,122300,1322832650,26350,26350,26350,26350,1
|
|
20230704,122200,1322806300,26350,26400,26400,26350,47
|
|
20230704,122100,1321567300,26450,26400,26450,26400,2
|
|
20230704,122000,1321514450,26450,26450,26450,26450,0
|
|
20230704,121900,1321514450,26450,26450,26450,26450,0
|
|
20230704,121800,1321514450,26450,26450,26450,26450,3
|
|
20230704,121700,1321435100,26450,26450,26450,26450,10
|
|
20230704,121600,1321170600,26450,26450,26450,26450,10
|
|
20230704,121500,1320906100,26350,26350,26350,26350,0
|
|
20230704,121400,1320906100,26350,26350,26350,26350,0
|
|
20230704,121300,1320906100,26350,26350,26350,26350,3
|
|
20230704,121200,1320827050,26350,26350,26350,26350,0
|
|
20230704,121100,1320827050,26350,26350,26350,26350,29
|
|
20230704,121000,1320062900,26350,26350,26350,26350,0
|
|
20230704,120900,1320062900,26350,26350,26350,26350,0
|
|
20230704,120800,1320062900,26350,26400,26400,26350,75
|
|
20230704,120700,1318082950,26400,26400,26400,26400,0
|
|
20230704,120600,1318082950,26400,26400,26400,26400,1
|
|
20230704,120500,1318056550,26400,26400,26400,26400,5
|
|
20230704,120400,1317924550,26400,26400,26400,26400,0
|
|
20230704,120300,1317924550,26400,26400,26400,26400,15
|
|
20230704,120200,1317528550,26400,26400,26400,26400,3
|
|
20230704,120100,1317449350,26400,26400,26400,26400,20
|
|
20230704,120000,1316921350,26450,26450,26450,26450,6
|
|
20230704,115900,1316762650,26450,26450,26450,26450,2
|
|
20230704,115800,1316709750,26450,26450,26450,26450,0
|
|
20230704,115700,1316709750,26450,26450,26450,26450,2
|
|
20230704,115600,1316656850,26450,26450,26450,26450,3
|
|
20230704,115500,1316577500,26400,26450,26450,26400,12
|
|
20230704,115400,1316260600,26450,26450,26450,26450,0
|
|
20230704,115300,1316260600,26450,26450,26450,26450,262
|
|
20230704,115200,1309330700,26400,26400,26400,26400,0
|
|
20230704,115100,1309330700,26400,26400,26400,26400,0
|
|
20230704,115000,1309330700,26400,26400,26400,26400,0
|
|
20230704,114900,1309330700,26400,26400,26400,26400,22
|
|
20230704,114800,1308749900,26400,26400,26400,26400,20
|
|
20230704,114700,1308221900,26450,26450,26450,26450,0
|
|
20230704,114600,1308221900,26450,26450,26450,26450,1
|
|
20230704,114500,1308195450,26400,26400,26400,26400,50
|
|
20230704,114400,1306875450,26400,26400,26400,26400,240
|
|
20230704,114300,1300539450,26500,26500,26500,26500,0
|
|
20230704,114200,1300539450,26500,26500,26500,26500,0
|
|
20230704,114100,1300539450,26500,26500,26500,26500,50
|
|
20230704,114000,1299214450,26350,26350,26350,26350,0
|
|
20230704,113900,1299214450,26350,26350,26350,26350,0
|
|
20230704,113800,1299214450,26350,26350,26350,26350,0
|
|
20230704,113700,1299214450,26350,26400,26400,26350,828
|
|
20230704,113600,1277357550,26450,26450,26450,26450,839
|
|
20230704,113500,1255166000,26500,26500,26500,26500,0
|
|
20230704,113400,1255166000,26500,26500,26500,26500,0
|
|
20230704,113300,1255166000,26500,26500,26500,26500,37
|
|
20230704,113200,1254185500,26500,26500,26500,26500,0
|
|
20230704,113100,1254185500,26500,26500,26500,26500,1
|
|
20230704,113000,1254159000,26450,26450,26450,26450,0
|
|
20230704,112900,1254159000,26450,26450,26450,26450,93
|
|
20230704,112800,1251699150,26450,26450,26450,26450,187
|
|
20230704,112700,1246753000,26450,26450,26450,26450,473
|
|
20230704,112600,1234242150,26500,26500,26500,26500,0
|
|
20230704,112500,1234242150,26500,26500,26500,26500,105
|
|
20230704,112400,1231459650,26500,26500,26500,26500,50
|
|
20230704,112300,1230134650,26500,26500,26500,26500,132
|
|
20230704,112200,1226636650,26500,26500,26500,26500,5
|
|
20230704,112100,1226504150,26500,26500,26500,26500,1
|
|
20230704,112000,1226477650,26500,26550,26550,26500,18
|
|
20230704,111900,1226000350,26500,26500,26500,26500,0
|
|
20230704,111800,1226000350,26500,26500,26500,26500,320
|
|
20230704,111700,1217520350,26550,26550,26550,26550,0
|
|
20230704,111600,1217520350,26550,26550,26550,26550,0
|
|
20230704,111500,1217520350,26550,26550,26550,26550,0
|
|
20230704,111400,1217520350,26550,26550,26550,26550,0
|
|
20230704,111300,1217520350,26550,26550,26550,26550,40
|
|
20230704,111200,1216458350,26550,26550,26550,26550,1
|
|
20230704,111100,1216431800,26450,26450,26450,26450,0
|
|
20230704,111000,1216431800,26450,26450,26450,26450,0
|
|
20230704,110900,1216431800,26450,26450,26450,26450,0
|
|
20230704,110800,1216431800,26450,26450,26450,26450,0
|
|
20230704,110700,1216431800,26450,26450,26450,26450,0
|
|
20230704,110600,1216431800,26450,26450,26450,26450,0
|
|
20230704,110500,1216431800,26450,26500,26500,26450,99
|
|
20230704,110400,1213812350,26500,26550,26550,26500,3
|
|
20230704,110300,1213732750,26500,26500,26500,26500,50
|
|
20230704,110200,1212407750,26550,26550,26550,26550,2
|
|
20230704,110100,1212354650,26500,26500,26500,26500,0
|
|
20230704,110000,1212354650,26500,26500,26550,26500,38
|
|
20230704,105900,1211347500,26550,26550,26550,26550,0
|
|
20230704,105800,1211347500,26550,26450,26550,26450,52
|
|
20230704,105700,1209967000,26550,26550,26550,26550,50
|
|
20230704,105600,1208639500,26550,26550,26550,26550,26
|
|
20230704,105500,1207949200,26550,26550,26550,26550,0
|
|
20230704,105400,1207949200,26550,26450,26550,26450,3
|
|
20230704,105300,1207869650,26450,26450,26450,26450,12
|
|
20230704,105200,1207552250,26450,26500,26500,26450,300
|
|
20230704,105100,1199613750,26600,26600,26600,26600,118
|
|
20230704,105000,1196474950,26550,26550,26550,26550,0
|
|
20230704,104900,1196474950,26550,26550,26550,26550,226
|
|
20230704,104800,1190474650,26550,26550,26550,26550,0
|
|
20230704,104700,1190474650,26550,26550,26550,26550,70
|
|
20230704,104600,1188616150,26550,26500,26550,26500,76
|
|
20230704,104500,1186598400,26500,26500,26500,26500,80
|
|
20230704,104400,1184478400,26600,26500,26600,26500,2
|
|
20230704,104300,1184425300,26500,26600,26600,26500,459
|
|
20230704,104200,1172246950,26600,26600,26600,26600,29
|
|
20230704,104100,1171475550,26550,26550,26550,26550,1
|
|
20230704,104000,1171449000,26550,26550,26550,26550,20
|
|
20230704,103900,1170918000,26600,26600,26600,26550,564
|
|
20230704,103800,1155915750,26600,26600,26600,26600,89
|
|
20230704,103700,1153548350,26600,26650,26650,26600,186
|
|
20230704,103600,1148599000,26650,26600,26650,26600,180
|
|
20230704,103500,1143809500,26600,26600,26650,26600,440
|
|
20230704,103400,1132098350,26600,26450,26600,26450,430
|
|
20230704,103300,1120696200,26450,26550,26550,26450,48
|
|
20230704,103200,1119425600,26550,26550,26550,26550,14
|
|
20230704,103100,1119053900,26450,26450,26450,26450,0
|
|
20230704,103000,1119053900,26450,26550,26550,26450,233
|
|
20230704,102900,1112879400,26550,26550,26550,26550,234
|
|
20230704,102800,1106666700,26600,26600,26600,26550,228
|
|
20230704,102700,1100604650,26600,26600,26600,26600,18
|
|
20230704,102600,1100125850,26600,26550,26600,26500,319
|
|
20230704,102500,1091653050,26550,26450,26550,26450,681
|
|
20230704,102400,1073592350,26450,26450,26450,26450,11
|
|
20230704,102300,1073301400,26500,26450,26500,26450,1020
|
|
20230704,102200,1046286400,26400,26400,26400,26400,520
|
|
20230704,102100,1032558400,26400,26400,26400,26400,507
|
|
20230704,102000,1019173600,26350,26350,26350,26350,53
|
|
20230704,101900,1017777050,26350,26350,26350,26350,0
|
|
20230704,101800,1017777050,26350,26350,26350,26350,114
|
|
20230704,101700,1014773150,26350,26350,26350,26350,3
|
|
20230704,101600,1014694100,26400,26400,26400,26400,0
|
|
20230704,101500,1014694100,26400,26400,26400,26400,1
|
|
20230704,101400,1014667700,26300,26300,26300,26300,40
|
|
20230704,101300,1013615700,26350,26350,26350,26350,22
|
|
20230704,101200,1013036000,26350,26300,26350,26300,197
|
|
20230704,101100,1007854400,26300,26350,26350,26300,378
|
|
20230704,101000,997902000,26350,26300,26350,26250,293
|
|
20230704,100900,990191150,26300,26300,26300,26300,19
|
|
20230704,100800,989691450,26250,26250,26250,26250,107
|
|
20230704,100700,986882700,26250,26250,26250,26250,3
|
|
20230704,100600,986803950,26250,26300,26300,26250,334
|
|
20230704,100500,978025250,26300,26300,26300,26300,5
|
|
20230704,100400,977893750,26300,26300,26300,26300,38
|
|
20230704,100300,976894350,26300,26300,26300,26300,30
|
|
20230704,100200,976105350,26300,26300,26300,26300,114
|
|
20230704,100100,973107150,26400,26400,26400,26400,10
|
|
20230704,100000,972843150,26300,26350,26400,26300,499
|
|
20230704,095900,959694550,26350,26350,26350,26350,13
|
|
20230704,095800,959352000,26350,26300,26350,26300,11
|
|
20230704,095700,959062200,26350,26350,26350,26350,87
|
|
20230704,095600,956769750,26350,26350,26350,26350,10
|
|
20230704,095500,956506250,26200,26250,26250,26200,601
|
|
20230704,095400,940730050,26200,26250,26250,26200,287
|
|
20230704,095300,933210500,26250,26300,26300,26250,1039
|
|
20230704,095200,905928350,26300,26300,26300,26300,334
|
|
20230704,095100,897144150,26300,26300,26300,26300,7
|
|
20230704,095000,896960050,26300,26350,26350,26300,23
|
|
20230704,094900,896354750,26350,26300,26350,26300,16
|
|
20230704,094800,895933700,26300,26300,26300,26300,0
|
|
20230704,094700,895933700,26300,26300,26300,26300,31
|
|
20230704,094600,895118400,26300,26300,26300,26300,0
|
|
20230704,094500,895118400,26300,26250,26350,26250,237
|
|
20230704,094400,888895400,26250,26300,26300,26250,65
|
|
20230704,094300,887188850,26250,26250,26300,26250,169
|
|
20230704,094200,882751450,26250,26350,26350,26250,51
|
|
20230704,094100,881407700,26300,26300,26300,26300,911
|
|
20230704,094000,857448400,26300,26300,26300,26300,10
|
|
20230704,093900,857185400,26300,26300,26300,26300,68
|
|
20230704,093800,855397000,26250,26300,26300,26250,55
|
|
20230704,093700,853952050,26350,26350,26350,26300,115
|
|
20230704,093600,850926800,26300,26300,26300,26300,1
|
|
20230704,093500,850900500,26300,26300,26300,26300,105
|
|
20230704,093400,848139000,26300,26300,26300,26300,1
|
|
20230704,093300,848112700,26300,26350,26350,26300,639
|
|
20230704,093200,831299100,26400,26350,26400,26350,101
|
|
20230704,093100,828632750,26400,26400,26400,26400,20
|
|
20230704,093000,828104750,26400,26450,26450,26400,295
|
|
20230704,092900,820313000,26450,26400,26450,26400,241
|
|
20230704,092800,813949850,26400,26400,26400,26400,25
|
|
20230704,092700,813289850,26400,26350,26400,26350,240
|
|
20230704,092600,806965600,26350,26300,26350,26300,166
|
|
20230704,092500,802593850,26300,26300,26300,26300,341
|
|
20230704,092400,793625550,26250,26250,26250,26250,58
|
|
20230704,092300,792103050,26250,26300,26300,26250,146
|
|
20230704,092200,788265500,26250,26300,26300,26250,95
|
|
20230704,092100,785771700,26300,26300,26300,26300,108
|
|
20230704,092000,782931300,26250,26250,26250,26250,264
|
|
20230704,091900,776001300,26250,26250,26250,26200,297
|
|
20230704,091800,768211350,26200,26200,26200,26200,59
|
|
20230704,091700,766665550,26200,26200,26250,26200,147
|
|
20230704,091600,762813150,26200,26200,26200,26200,353
|
|
20230704,091500,753564550,26200,26150,26200,26150,35
|
|
20230704,091400,752648050,26150,26150,26200,26150,431
|
|
20230704,091300,741373950,26150,26150,26150,26150,25
|
|
20230704,091200,740720200,26150,26050,26150,26000,486
|
|
20230704,091100,728045700,26050,26100,26150,26050,1974
|
|
20230704,091000,676542950,26150,26200,26200,26100,1327
|
|
20230704,090900,641883900,26200,26200,26200,26150,403
|
|
20230704,090800,631325350,26200,26050,26250,26050,1444
|
|
20230704,090700,593586300,26050,26150,26200,25600,7457
|
|
20230704,090600,400745450,26100,26350,26350,25800,13142
|
|
20230704,090500,58682050,26350,26350,26350,26350,2
|
|
20230704,090400,58629350,26300,26600,26600,26300,52
|
|
20230704,090300,57260050,26300,26300,26300,26300,0
|
|
20230704,090200,57260050,26300,26500,26500,26300,268
|
|
20230704,090100,50194600,26500,26600,26750,26500,511
|
|
20230704,090000,36608300,26600,26600,26650,26600,1375
|