727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,210400,1098525000,21100,21100,21100,21100,761
|
|
20230719,210300,1098525000,21100,21100,21100,21100,0
|
|
20230719,210200,1098525000,21100,21100,21100,21100,0
|
|
20230719,210100,1098525000,21100,21100,21100,21100,0
|
|
20230719,210000,1098525000,21100,21100,21100,21100,0
|
|
20230719,205900,1098525000,21100,21100,21100,21100,0
|
|
20230719,205800,1098525000,21100,21100,21100,21100,0
|
|
20230719,205700,1098525000,21100,21100,21100,21100,0
|
|
20230719,205600,1098525000,21100,21100,21100,21100,0
|
|
20230719,205500,1098525000,21100,21100,21100,21100,0
|
|
20230719,205400,1098525000,21100,21100,21100,21100,0
|
|
20230719,205300,1098525000,21100,21100,21100,21100,0
|
|
20230719,205200,1098525000,21100,21100,21100,21100,0
|
|
20230719,205100,1098525000,21100,21100,21100,21100,0
|
|
20230719,205000,1098525000,21100,21100,21100,21100,0
|
|
20230719,204900,1098525000,21100,21100,21100,21100,0
|
|
20230719,204800,1098525000,21100,21100,21100,21100,0
|
|
20230719,204700,1098525000,21100,21100,21100,21100,0
|
|
20230719,204600,1098525000,21100,21100,21100,21100,0
|
|
20230719,204500,1098525000,21100,21100,21100,21100,0
|
|
20230719,204400,1098525000,21100,21100,21100,21100,0
|
|
20230719,204300,1098525000,21100,21100,21100,21100,0
|
|
20230719,204200,1098525000,21100,21100,21100,21100,0
|
|
20230719,204100,1098525000,21100,21100,21100,21100,0
|
|
20230719,204000,1098525000,21100,21100,21100,21100,0
|
|
20230719,203900,1098525000,21100,21100,21100,21100,0
|
|
20230719,203800,1098525000,21100,21100,21100,21100,0
|
|
20230719,203700,1098525000,21100,21100,21100,21100,0
|
|
20230719,203600,1098525000,21100,21100,21100,21100,0
|
|
20230719,203500,1098525000,21100,21100,21100,21100,0
|
|
20230719,203400,1098525000,21100,21100,21100,21100,761
|
|
20230719,203300,1098525000,21100,21100,21100,21100,0
|
|
20230719,203200,1098525000,21100,21100,21100,21100,0
|
|
20230719,203100,1098525000,21100,21100,21100,21100,0
|
|
20230719,203000,1098525000,21100,21100,21100,21100,0
|
|
20230719,202900,1098525000,21100,21100,21100,21100,0
|
|
20230719,202800,1098525000,21100,21100,21100,21100,0
|
|
20230719,202700,1098525000,21100,21100,21100,21100,0
|
|
20230719,202600,1098525000,21100,21100,21100,21100,0
|
|
20230719,202500,1098525000,21100,21100,21100,21100,0
|
|
20230719,202400,1098525000,21100,21100,21100,21100,0
|
|
20230719,202300,1098525000,21100,21100,21100,21100,0
|
|
20230719,202200,1098525000,21100,21100,21100,21100,0
|
|
20230719,202100,1098525000,21100,21100,21100,21100,0
|
|
20230719,202000,1098525000,21100,21100,21100,21100,0
|
|
20230719,201900,1098525000,21100,21100,21100,21100,0
|
|
20230719,201800,1098525000,21100,21100,21100,21100,0
|
|
20230719,201700,1098525000,21100,21100,21100,21100,0
|
|
20230719,201600,1098525000,21100,21100,21100,21100,0
|
|
20230719,201500,1098525000,21100,21100,21100,21100,0
|
|
20230719,201400,1098525000,21100,21100,21100,21100,0
|
|
20230719,201300,1098525000,21100,21100,21100,21100,0
|
|
20230719,201200,1098525000,21100,21100,21100,21100,0
|
|
20230719,201100,1098525000,21100,21100,21100,21100,0
|
|
20230719,201000,1098525000,21100,21100,21100,21100,0
|
|
20230719,200900,1098525000,21100,21100,21100,21100,0
|
|
20230719,200800,1098525000,21100,21100,21100,21100,0
|
|
20230719,200700,1098525000,21100,21100,21100,21100,0
|
|
20230719,200600,1098525000,21100,21100,21100,21100,0
|
|
20230719,200500,1098525000,21100,21100,21100,21100,0
|
|
20230719,200400,1098525000,21100,21100,21100,21100,761
|
|
20230719,200300,1098525000,21100,21100,21100,21100,0
|
|
20230719,200200,1098525000,21100,21100,21100,21100,0
|
|
20230719,200100,1098525000,21100,21100,21100,21100,0
|
|
20230719,200000,1098525000,21100,21100,21100,21100,0
|
|
20230719,195900,1098525000,21100,21100,21100,21100,0
|
|
20230719,195800,1098525000,21100,21100,21100,21100,0
|
|
20230719,195700,1098525000,21100,21100,21100,21100,0
|
|
20230719,195600,1098525000,21100,21100,21100,21100,0
|
|
20230719,195500,1098525000,21100,21100,21100,21100,0
|
|
20230719,195400,1098525000,21100,21100,21100,21100,0
|
|
20230719,195300,1098525000,21100,21100,21100,21100,0
|
|
20230719,195200,1098525000,21100,21100,21100,21100,0
|
|
20230719,195100,1098525000,21100,21100,21100,21100,0
|
|
20230719,195000,1098525000,21100,21100,21100,21100,0
|
|
20230719,194900,1098525000,21100,21100,21100,21100,0
|
|
20230719,194800,1098525000,21100,21100,21100,21100,0
|
|
20230719,194700,1098525000,21100,21100,21100,21100,0
|
|
20230719,194600,1098525000,21100,21100,21100,21100,0
|
|
20230719,194500,1098525000,21100,21100,21100,21100,0
|
|
20230719,194400,1098525000,21100,21100,21100,21100,0
|
|
20230719,194300,1098525000,21100,21100,21100,21100,0
|
|
20230719,194200,1098525000,21100,21100,21100,21100,0
|
|
20230719,194100,1098525000,21100,21100,21100,21100,0
|
|
20230719,194000,1098525000,21100,21100,21100,21100,0
|
|
20230719,193900,1098525000,21100,21100,21100,21100,0
|
|
20230719,193800,1098525000,21100,21100,21100,21100,0
|
|
20230719,193700,1098525000,21100,21100,21100,21100,0
|
|
20230719,193600,1098525000,21100,21100,21100,21100,0
|
|
20230719,193500,1098525000,21100,21100,21100,21100,0
|
|
20230719,193400,1098525000,21100,21100,21100,21100,761
|
|
20230719,193300,1098525000,21100,21100,21100,21100,0
|
|
20230719,193200,1098525000,21100,21100,21100,21100,0
|
|
20230719,193100,1098525000,21100,21100,21100,21100,0
|
|
20230719,193000,1098525000,21100,21100,21100,21100,0
|
|
20230719,192900,1098525000,21100,21100,21100,21100,0
|
|
20230719,192800,1098525000,21100,21100,21100,21100,0
|
|
20230719,192700,1098525000,21100,21100,21100,21100,0
|
|
20230719,192600,1098525000,21100,21100,21100,21100,0
|
|
20230719,192500,1098525000,21100,21100,21100,21100,0
|
|
20230719,192400,1098525000,21100,21100,21100,21100,0
|
|
20230719,192300,1098525000,21100,21100,21100,21100,0
|
|
20230719,192200,1098525000,21100,21100,21100,21100,0
|
|
20230719,192100,1098525000,21100,21100,21100,21100,0
|
|
20230719,192000,1098525000,21100,21100,21100,21100,0
|
|
20230719,191900,1098525000,21100,21100,21100,21100,0
|
|
20230719,191800,1098525000,21100,21100,21100,21100,0
|
|
20230719,191700,1098525000,21100,21100,21100,21100,0
|
|
20230719,191600,1098525000,21100,21100,21100,21100,0
|
|
20230719,191500,1098525000,21100,21100,21100,21100,0
|
|
20230719,191400,1098525000,21100,21100,21100,21100,0
|
|
20230719,191300,1098525000,21100,21100,21100,21100,0
|
|
20230719,191200,1098525000,21100,21100,21100,21100,0
|
|
20230719,191100,1098525000,21100,21100,21100,21100,0
|
|
20230719,191000,1098525000,21100,21100,21100,21100,0
|
|
20230719,190900,1098525000,21100,21100,21100,21100,0
|
|
20230719,190800,1098525000,21100,21100,21100,21100,0
|
|
20230719,190700,1098525000,21100,21100,21100,21100,0
|
|
20230719,190600,1098525000,21100,21100,21100,21100,0
|
|
20230719,190500,1098525000,21100,21100,21100,21100,0
|
|
20230719,190400,1098525000,21100,21100,21100,21100,761
|
|
20230719,190300,1098525000,21100,21100,21100,21100,0
|
|
20230719,190200,1098525000,21100,21100,21100,21100,0
|
|
20230719,190100,1098525000,21100,21100,21100,21100,0
|
|
20230719,190000,1098525000,21100,21100,21100,21100,0
|
|
20230719,185900,1098525000,21100,21100,21100,21100,0
|
|
20230719,185800,1098525000,21100,21100,21100,21100,0
|
|
20230719,185700,1098525000,21100,21100,21100,21100,0
|
|
20230719,185600,1098525000,21100,21100,21100,21100,0
|
|
20230719,185500,1098525000,21100,21100,21100,21100,0
|
|
20230719,185400,1098525000,21100,21100,21100,21100,0
|
|
20230719,185300,1098525000,21100,21100,21100,21100,0
|
|
20230719,185200,1098525000,21100,21100,21100,21100,0
|
|
20230719,185100,1098525000,21100,21100,21100,21100,0
|
|
20230719,185000,1098525000,21100,21100,21100,21100,0
|
|
20230719,184900,1098525000,21100,21100,21100,21100,0
|
|
20230719,184800,1098525000,21100,21100,21100,21100,0
|
|
20230719,184700,1098525000,21100,21100,21100,21100,0
|
|
20230719,184600,1098525000,21100,21100,21100,21100,0
|
|
20230719,184500,1098525000,21100,21100,21100,21100,0
|
|
20230719,184400,1098525000,21100,21100,21100,21100,0
|
|
20230719,184300,1098525000,21100,21100,21100,21100,0
|
|
20230719,184200,1098525000,21100,21100,21100,21100,0
|
|
20230719,184100,1098525000,21100,21100,21100,21100,0
|
|
20230719,184000,1098525000,21100,21100,21100,21100,0
|
|
20230719,183900,1098525000,21100,21100,21100,21100,0
|
|
20230719,183800,1098525000,21100,21100,21100,21100,0
|
|
20230719,183700,1098525000,21100,21100,21100,21100,0
|
|
20230719,183600,1098525000,21100,21100,21100,21100,0
|
|
20230719,183500,1098525000,21100,21100,21100,21100,0
|
|
20230719,183400,1098525000,21100,21100,21100,21100,761
|
|
20230719,183300,1098525000,21100,21100,21100,21100,0
|
|
20230719,183200,1098525000,21100,21100,21100,21100,0
|
|
20230719,183100,1098525000,21100,21100,21100,21100,0
|
|
20230719,183000,1098525000,21100,21100,21100,21100,0
|
|
20230719,182900,1098525000,21100,21100,21100,21100,0
|
|
20230719,182800,1098525000,21100,21100,21100,21100,0
|
|
20230719,182700,1098525000,21100,21100,21100,21100,0
|
|
20230719,182600,1098525000,21100,21100,21100,21100,0
|
|
20230719,182500,1098525000,21100,21100,21100,21100,0
|
|
20230719,182400,1098525000,21100,21100,21100,21100,0
|
|
20230719,182300,1098525000,21100,21100,21100,21100,0
|
|
20230719,182200,1098525000,21100,21100,21100,21100,0
|
|
20230719,182100,1098525000,21100,21100,21100,21100,0
|
|
20230719,182000,1098525000,21100,21100,21100,21100,0
|
|
20230719,181900,1098525000,21100,21100,21100,21100,0
|
|
20230719,181800,1098525000,21100,21100,21100,21100,0
|
|
20230719,181700,1098525000,21100,21100,21100,21100,0
|
|
20230719,181600,1098525000,21100,21100,21100,21100,0
|
|
20230719,181500,1098525000,21100,21100,21100,21100,0
|
|
20230719,181400,1098525000,21100,21100,21100,21100,0
|
|
20230719,181300,1098525000,21100,21100,21100,21100,0
|
|
20230719,181200,1098525000,21100,21100,21100,21100,0
|
|
20230719,181100,1098525000,21100,21100,21100,21100,0
|
|
20230719,181000,1098525000,21100,21100,21100,21100,0
|
|
20230719,180900,1098525000,21100,21100,21100,21100,0
|
|
20230719,180800,1098525000,21100,21100,21100,21100,0
|
|
20230719,180700,1098525000,21100,21100,21100,21100,0
|
|
20230719,180600,1098525000,21100,21100,21100,21100,0
|
|
20230719,180500,1098525000,21100,21100,21100,21100,0
|
|
20230719,180400,1098525000,21100,21100,21100,21100,761
|
|
20230719,180300,1098525000,21100,21100,21100,21100,0
|
|
20230719,180200,1098525000,21100,21100,21100,21100,0
|
|
20230719,180100,1098525000,21100,21100,21100,21100,0
|
|
20230719,180000,1098525000,21100,21100,21100,21100,0
|
|
20230719,175900,1098525000,21100,21100,21100,21100,0
|
|
20230719,175800,1098525000,21100,21100,21100,21100,0
|
|
20230719,175700,1098525000,21100,21100,21100,21100,0
|
|
20230719,175600,1098525000,21100,21100,21100,21100,0
|
|
20230719,175500,1098525000,21100,21100,21100,21100,0
|
|
20230719,175400,1098525000,21100,21100,21100,21100,0
|
|
20230719,175300,1098525000,21100,21100,21100,21100,0
|
|
20230719,175200,1098525000,21100,21100,21100,21100,0
|
|
20230719,175100,1098525000,21100,21100,21100,21100,0
|
|
20230719,175000,1098525000,21100,21100,21100,21100,0
|
|
20230719,174900,1098525000,21100,21100,21100,21100,0
|
|
20230719,174800,1098525000,21100,21100,21100,21100,0
|
|
20230719,174700,1098525000,21100,21100,21100,21100,0
|
|
20230719,174600,1098525000,21100,21100,21100,21100,0
|
|
20230719,174500,1098525000,21100,21100,21100,21100,0
|
|
20230719,174400,1098525000,21100,21100,21100,21100,0
|
|
20230719,174300,1098525000,21100,21100,21100,21100,0
|
|
20230719,174200,1098525000,21100,21100,21100,21100,0
|
|
20230719,174100,1098525000,21100,21100,21100,21100,0
|
|
20230719,174000,1098525000,21100,21100,21100,21100,0
|
|
20230719,173900,1098525000,21100,21100,21100,21100,0
|
|
20230719,173800,1098525000,21100,21100,21100,21100,0
|
|
20230719,173700,1098525000,21100,21100,21100,21100,0
|
|
20230719,173600,1098525000,21100,21100,21100,21100,0
|
|
20230719,173500,1098525000,21100,21100,21100,21100,0
|
|
20230719,173400,1098525000,21100,21100,21100,21100,761
|
|
20230719,173300,1098525000,21100,21100,21100,21100,0
|
|
20230719,173200,1098525000,21100,21100,21100,21100,0
|
|
20230719,173100,1098525000,21100,21100,21100,21100,0
|
|
20230719,173000,1098525000,21100,21100,21100,21100,0
|
|
20230719,172900,1098525000,21100,21100,21100,21100,0
|
|
20230719,172800,1098525000,21100,21100,21100,21100,0
|
|
20230719,172700,1098525000,21100,21100,21100,21100,0
|
|
20230719,172600,1098525000,21100,21100,21100,21100,0
|
|
20230719,172500,1098525000,21100,21100,21100,21100,0
|
|
20230719,172400,1098525000,21100,21100,21100,21100,0
|
|
20230719,172300,1098525000,21100,21100,21100,21100,0
|
|
20230719,172200,1098525000,21100,21100,21100,21100,0
|
|
20230719,172100,1098525000,21100,21100,21100,21100,0
|
|
20230719,172000,1098525000,21100,21100,21100,21100,0
|
|
20230719,171900,1098525000,21100,21100,21100,21100,0
|
|
20230719,171800,1098525000,21100,21100,21100,21100,0
|
|
20230719,171700,1098525000,21100,21100,21100,21100,0
|
|
20230719,171600,1098525000,21100,21100,21100,21100,0
|
|
20230719,171500,1098525000,21100,21100,21100,21100,0
|
|
20230719,171400,1098525000,21100,21100,21100,21100,0
|
|
20230719,171300,1098525000,21100,21100,21100,21100,0
|
|
20230719,171200,1098525000,21100,21100,21100,21100,0
|
|
20230719,171100,1098525000,21100,21100,21100,21100,0
|
|
20230719,171000,1098525000,21100,21100,21100,21100,0
|
|
20230719,170900,1098525000,21100,21100,21100,21100,0
|
|
20230719,170800,1098525000,21100,21100,21100,21100,0
|
|
20230719,170700,1098525000,21100,21100,21100,21100,0
|
|
20230719,170600,1098525000,21100,21100,21100,21100,0
|
|
20230719,170500,1098525000,21100,21100,21100,21100,0
|
|
20230719,170400,1098525000,21100,21100,21100,21100,761
|
|
20230719,170300,1098525000,21100,21100,21100,21100,0
|
|
20230719,170200,1098525000,21100,21100,21100,21100,0
|
|
20230719,170100,1098525000,21100,21100,21100,21100,0
|
|
20230719,170000,1098525000,21100,21100,21100,21100,0
|
|
20230719,165900,1098525000,21100,21100,21100,21100,0
|
|
20230719,165800,1098525000,21100,21100,21100,21100,0
|
|
20230719,165700,1098525000,21100,21100,21100,21100,0
|
|
20230719,165600,1098525000,21100,21100,21100,21100,0
|
|
20230719,165500,1098525000,21100,21100,21100,21100,0
|
|
20230719,165400,1098525000,21100,21100,21100,21100,0
|
|
20230719,165300,1098525000,21100,21100,21100,21100,0
|
|
20230719,165200,1098525000,21100,21100,21100,21100,0
|
|
20230719,165100,1098525000,21100,21100,21100,21100,0
|
|
20230719,165000,1098525000,21100,21100,21100,21100,0
|
|
20230719,164900,1098525000,21100,21100,21100,21100,0
|
|
20230719,164800,1098525000,21100,21100,21100,21100,0
|
|
20230719,164700,1098525000,21100,21100,21100,21100,0
|
|
20230719,164600,1098525000,21100,21100,21100,21100,0
|
|
20230719,164500,1098525000,21100,21100,21100,21100,0
|
|
20230719,164400,1098525000,21100,21100,21100,21100,0
|
|
20230719,164300,1098525000,21100,21100,21100,21100,0
|
|
20230719,164200,1098525000,21100,21100,21100,21100,0
|
|
20230719,164100,1098525000,21100,21100,21100,21100,0
|
|
20230719,164000,1098525000,21100,21100,21100,21100,0
|
|
20230719,163900,1098525000,21100,21100,21100,21100,0
|
|
20230719,163800,1098525000,21100,21100,21100,21100,0
|
|
20230719,163700,1098525000,21100,21100,21100,21100,0
|
|
20230719,163600,1098525000,21100,21100,21100,21100,0
|
|
20230719,163500,1098525000,21100,21100,21100,21100,0
|
|
20230719,163400,1098525000,21100,21100,21100,21100,761
|
|
20230719,163300,1098525000,21100,21100,21100,21100,0
|
|
20230719,163200,1098525000,21100,21100,21100,21100,0
|
|
20230719,163100,1098525000,21100,21100,21100,21100,0
|
|
20230719,163000,1098525000,21100,21100,21100,21100,0
|
|
20230719,162900,1098525000,21100,21100,21100,21100,0
|
|
20230719,162800,1098525000,21100,21100,21100,21100,0
|
|
20230719,162700,1098525000,21100,21100,21100,21100,0
|
|
20230719,162600,1098525000,21100,21100,21100,21100,0
|
|
20230719,162500,1098525000,21100,21100,21100,21100,0
|
|
20230719,162400,1098525000,21100,21100,21100,21100,0
|
|
20230719,162300,1098525000,21100,21100,21100,21100,0
|
|
20230719,162200,1098525000,21100,21100,21100,21100,0
|
|
20230719,162100,1098525000,21100,21100,21100,21100,0
|
|
20230719,162000,1098525000,21100,21100,21100,21100,0
|
|
20230719,161900,1098525000,21100,21100,21100,21100,0
|
|
20230719,161800,1098525000,21100,21100,21100,21100,0
|
|
20230719,161700,1098525000,21100,21100,21100,21100,0
|
|
20230719,161600,1098525000,21100,21100,21100,21100,0
|
|
20230719,161500,1098525000,21100,21100,21100,21100,0
|
|
20230719,161400,1098525000,21100,21100,21100,21100,0
|
|
20230719,161300,1098525000,21100,21100,21100,21100,0
|
|
20230719,161200,1098525000,21100,21100,21100,21100,0
|
|
20230719,161100,1098525000,21100,21100,21100,21100,0
|
|
20230719,161000,1098525000,21100,21100,21100,21100,0
|
|
20230719,160900,1098525000,21100,21100,21100,21100,0
|
|
20230719,160800,1098525000,21100,21100,21100,21100,0
|
|
20230719,160700,1098525000,21100,21100,21100,21100,0
|
|
20230719,160600,1098525000,21100,21100,21100,21100,0
|
|
20230719,160500,1098525000,21100,21100,21100,21100,0
|
|
20230719,160400,1098525000,21100,21100,21100,21100,761
|
|
20230719,160300,1098525000,21100,21100,21100,21100,0
|
|
20230719,160200,1098525000,21100,21100,21100,21100,0
|
|
20230719,160100,1098525000,21100,21100,21100,21100,0
|
|
20230719,160000,1098525000,21100,21100,21100,21100,0
|
|
20230719,155900,1098525000,21100,21100,21100,21100,0
|
|
20230719,155800,1098525000,21100,21100,21100,21100,0
|
|
20230719,155700,1098525000,21100,21100,21100,21100,0
|
|
20230719,155600,1098525000,21100,21100,21100,21100,0
|
|
20230719,155500,1098525000,21100,21100,21100,21100,0
|
|
20230719,155400,1098525000,21100,21100,21100,21100,0
|
|
20230719,155300,1098525000,21100,21100,21100,21100,0
|
|
20230719,155200,1098525000,21100,21100,21100,21100,0
|
|
20230719,155100,1098525000,21100,21100,21100,21100,0
|
|
20230719,155000,1098525000,21100,21100,21100,21100,0
|
|
20230719,154900,1098525000,21100,21100,21100,21100,0
|
|
20230719,154800,1098525000,21100,21100,21100,21100,0
|
|
20230719,154700,1098525000,21100,21100,21100,21100,0
|
|
20230719,154600,1098525000,21100,21100,21100,21100,0
|
|
20230719,154500,1098525000,21100,21100,21100,21100,0
|
|
20230719,154400,1098525000,21100,21100,21100,21100,0
|
|
20230719,154300,1098525000,21100,21100,21100,21100,0
|
|
20230719,154200,1098525000,21100,21100,21100,21100,0
|
|
20230719,154100,1098525000,21100,21100,21100,21100,0
|
|
20230719,154000,1098525000,21100,21100,21100,21100,0
|
|
20230719,153900,1098525000,21100,21100,21100,21100,0
|
|
20230719,153800,1098525000,21100,21100,21100,21100,0
|
|
20230719,153700,1098525000,21100,21100,21100,21100,0
|
|
20230719,153600,1098525000,21100,21100,21100,21100,0
|
|
20230719,153500,1098525000,21100,21100,21100,21100,0
|
|
20230719,153400,1098525000,21100,21100,21100,21100,761
|
|
20230719,153300,1098525000,21100,21100,21100,21100,0
|
|
20230719,153200,1098525000,21100,21100,21100,21100,0
|
|
20230719,153100,1098525000,21100,21100,21100,21100,0
|
|
20230719,153000,1098525000,21100,21100,21100,21100,761
|
|
20230719,152900,1082467900,21100,21100,21100,21100,0
|
|
20230719,152800,1082467900,21100,21100,21100,21100,0
|
|
20230719,152700,1082467900,21100,21100,21100,21100,0
|
|
20230719,152600,1082467900,21100,21100,21100,21100,0
|
|
20230719,152500,1082467900,21100,21100,21100,21100,0
|
|
20230719,152400,1082467900,21100,21100,21100,21100,0
|
|
20230719,152300,1082467900,21100,21100,21100,21100,0
|
|
20230719,152200,1082467900,21100,21100,21100,21100,0
|
|
20230719,152100,1082467900,21100,21100,21100,21100,0
|
|
20230719,152000,1082467900,21100,21100,21100,21100,0
|
|
20230719,151900,1082467900,21100,21100,21150,21100,30
|
|
20230719,151800,1081834600,21100,21100,21100,21100,49
|
|
20230719,151700,1080800700,21050,21050,21050,21050,15
|
|
20230719,151600,1080484950,21050,21100,21100,21050,212
|
|
20230719,151500,1076015950,21100,21100,21100,21100,37
|
|
20230719,151400,1075235250,21100,21150,21150,21100,4
|
|
20230719,151300,1075150700,21100,21100,21100,21100,0
|
|
20230719,151200,1075150700,21100,21100,21100,21100,0
|
|
20230719,151100,1075150700,21100,21100,21100,21100,0
|
|
20230719,151000,1075150700,21100,21100,21100,21100,42
|
|
20230719,150900,1074264500,21150,21150,21150,21150,287
|
|
20230719,150800,1068194450,21250,21200,21250,21200,25
|
|
20230719,150700,1067663250,21150,21150,21150,21150,55
|
|
20230719,150600,1066500000,21100,21100,21100,21100,51
|
|
20230719,150500,1065423900,21100,21100,21100,21100,540
|
|
20230719,150400,1054029900,21100,21100,21100,21100,60
|
|
20230719,150300,1052763900,21100,21100,21100,21100,73
|
|
20230719,150200,1051223600,21100,21100,21100,21100,0
|
|
20230719,150100,1051223600,21100,21100,21100,21100,46
|
|
20230719,150000,1050253000,21100,21100,21100,21100,1
|
|
20230719,145900,1050231900,21100,21100,21100,21100,4
|
|
20230719,145800,1050147500,21150,21150,21150,21150,533
|
|
20230719,145700,1038874550,21150,21150,21150,21150,0
|
|
20230719,145600,1038874550,21150,21150,21150,21150,33
|
|
20230719,145500,1038176600,21300,21100,21300,21100,468
|
|
20230719,145400,1028283350,21050,21050,21050,21050,0
|
|
20230719,145300,1028283350,21050,21050,21050,21050,38
|
|
20230719,145200,1027483450,21050,21050,21050,21050,71
|
|
20230719,145100,1025988900,21000,21000,21000,21000,0
|
|
20230719,145000,1025988900,21000,21000,21000,21000,0
|
|
20230719,144900,1025988900,21000,20950,21000,20950,2
|
|
20230719,144800,1025946950,20900,20900,20900,20900,0
|
|
20230719,144700,1025946950,20900,20950,20950,20900,95
|
|
20230719,144600,1023959400,21000,21000,21000,21000,0
|
|
20230719,144500,1023959400,21000,21000,21000,21000,1
|
|
20230719,144400,1023938400,21000,21000,21000,21000,57
|
|
20230719,144300,1022741400,20950,21000,21000,20950,434
|
|
20230719,144200,1013629700,21000,21000,21000,21000,3
|
|
20230719,144100,1013566700,21000,21000,21000,21000,0
|
|
20230719,144000,1013566700,21000,21000,21000,21000,0
|
|
20230719,143900,1013566700,21000,21000,21000,21000,41
|
|
20230719,143800,1012705700,20950,20950,20950,20950,0
|
|
20230719,143700,1012705700,20950,21000,21000,20950,100
|
|
20230719,143600,1010607150,21100,21100,21100,21100,0
|
|
20230719,143500,1010607150,21100,21100,21100,21100,0
|
|
20230719,143400,1010607150,21100,21100,21100,21100,0
|
|
20230719,143300,1010607150,21100,21100,21100,21100,0
|
|
20230719,143200,1010607150,21100,21100,21100,21100,0
|
|
20230719,143100,1010607150,21100,21100,21100,21100,0
|
|
20230719,143000,1010607150,21100,21050,21100,21050,3
|
|
20230719,142900,1010543950,21000,21000,21000,20950,105
|
|
20230719,142800,1008339350,20950,21000,21100,20950,547
|
|
20230719,142700,996862050,20900,20900,20900,20900,69
|
|
20230719,142600,995419950,20900,21000,21000,20900,450
|
|
20230719,142500,986009950,20900,21050,21050,20900,1744
|
|
20230719,142400,949426950,21000,21000,21000,21000,3
|
|
20230719,142300,949363950,21000,21000,21000,21000,71
|
|
20230719,142200,947872950,21000,21000,21000,21000,10
|
|
20230719,142100,947662950,21000,21000,21000,21000,0
|
|
20230719,142000,947662950,21000,21100,21100,21000,15
|
|
20230719,141900,947347650,21100,21100,21100,21100,0
|
|
20230719,141800,947347650,21100,21150,21150,21100,43
|
|
20230719,141700,946440300,21100,21100,21100,21100,72
|
|
20230719,141600,944921100,21100,21100,21100,21100,0
|
|
20230719,141500,944921100,21100,21150,21150,21100,43
|
|
20230719,141400,944013750,21100,21100,21100,21100,51
|
|
20230719,141300,942937650,21100,21100,21100,21100,121
|
|
20230719,141200,940384550,21100,21100,21150,20950,1090
|
|
20230719,141100,917493000,21150,21100,21150,21100,85
|
|
20230719,141000,915695450,21150,21150,21150,21150,40
|
|
20230719,140900,914849450,21150,21150,21150,21150,40
|
|
20230719,140800,914003450,21100,21100,21100,21100,0
|
|
20230719,140700,914003450,21100,21100,21100,21100,11
|
|
20230719,140600,913771350,21000,21100,21100,21000,68
|
|
20230719,140500,912338350,21100,21100,21100,21100,0
|
|
20230719,140400,912338350,21100,21100,21100,21100,0
|
|
20230719,140300,912338350,21100,21100,21100,21100,5
|
|
20230719,140200,912232850,21100,21100,21100,21100,0
|
|
20230719,140100,912232850,21100,21100,21100,21100,0
|
|
20230719,140000,912232850,21100,21100,21100,20950,3264
|
|
20230719,135900,843645350,21100,21100,21100,21100,1
|
|
20230719,135800,843624250,21100,21100,21100,21100,0
|
|
20230719,135700,843624250,21100,21150,21150,21100,1000
|
|
20230719,135600,822491250,21150,21200,21200,21150,181
|
|
20230719,135500,818657600,21200,21200,21200,21200,18
|
|
20230719,135400,818276000,21300,21300,21300,21300,0
|
|
20230719,135300,818276000,21300,21300,21300,21300,0
|
|
20230719,135200,818276000,21300,21300,21300,21300,2
|
|
20230719,135100,818233400,21150,21200,21200,21150,1000
|
|
20230719,135000,797045550,21200,21200,21200,21200,0
|
|
20230719,134900,797045550,21200,21300,21300,21200,1004
|
|
20230719,134800,775760350,21300,21300,21300,21300,0
|
|
20230719,134700,775760350,21300,21300,21300,21300,0
|
|
20230719,134600,775760350,21300,21250,21300,21250,5
|
|
20230719,134500,775653900,21300,21300,21300,21300,1
|
|
20230719,134400,775632600,21250,21250,21250,21250,105
|
|
20230719,134300,773401350,21200,21200,21200,21200,0
|
|
20230719,134200,773401350,21200,21200,21200,21200,0
|
|
20230719,134100,773401350,21200,21200,21200,21200,250
|
|
20230719,134000,768101350,21200,21200,21200,21200,0
|
|
20230719,133900,768101350,21200,21200,21200,21200,0
|
|
20230719,133800,768101350,21200,21200,21200,21200,0
|
|
20230719,133700,768101350,21200,21200,21200,21200,10
|
|
20230719,133600,767889350,21200,21200,21200,21200,2200
|
|
20230719,133500,721249350,21200,21200,21200,21200,600
|
|
20230719,133400,708529350,21300,21300,21300,21300,0
|
|
20230719,133300,708529350,21300,21300,21300,21300,0
|
|
20230719,133200,708529350,21300,21300,21300,21300,0
|
|
20230719,133100,708529350,21300,21300,21300,21300,34
|
|
20230719,133000,707805150,21200,21250,21250,21200,105
|
|
20230719,132900,705575100,21250,21300,21300,21250,2
|
|
20230719,132800,705532550,21300,21300,21300,21300,132
|
|
20230719,132700,702720950,21200,21200,21200,21200,1117
|
|
20230719,132600,679040550,21150,21150,21150,21150,106
|
|
20230719,132500,676798650,21200,21200,21200,21200,0
|
|
20230719,132400,676798650,21200,21200,21200,21200,60
|
|
20230719,132300,675526650,21200,21200,21200,21200,41
|
|
20230719,132200,674657450,21200,21200,21200,21200,150
|
|
20230719,132100,671477450,21200,21200,21200,21200,19
|
|
20230719,132000,671074650,21150,21150,21150,21150,0
|
|
20230719,131900,671074650,21150,21150,21150,21150,0
|
|
20230719,131800,671074650,21150,21150,21150,21150,0
|
|
20230719,131700,671074650,21150,21150,21150,21150,0
|
|
20230719,131600,671074650,21150,21150,21150,21150,0
|
|
20230719,131500,671074650,21150,21150,21150,21150,500
|
|
20230719,131400,660499650,21200,21200,21200,21150,47
|
|
20230719,131300,659503750,21150,21150,21150,21150,0
|
|
20230719,131200,659503750,21150,21150,21150,21150,0
|
|
20230719,131100,659503750,21150,21150,21150,21150,42
|
|
20230719,131000,658615450,21150,21150,21150,21150,23
|
|
20230719,130900,658129000,21150,21150,21150,21150,0
|
|
20230719,130800,658129000,21150,21150,21150,21150,201
|
|
20230719,130700,653877850,21150,21150,21150,21150,159
|
|
20230719,130600,650515000,21150,21150,21150,21150,0
|
|
20230719,130500,650515000,21150,21150,21150,21150,158
|
|
20230719,130400,647173300,21150,21150,21150,21150,0
|
|
20230719,130300,647173300,21150,21150,21150,21150,0
|
|
20230719,130200,647173300,21150,21150,21150,21150,38
|
|
20230719,130100,646369600,21200,21200,21200,21200,0
|
|
20230719,130000,646369600,21200,21150,21200,21150,3
|
|
20230719,125900,646306050,21150,21150,21150,21150,0
|
|
20230719,125800,646306050,21150,21150,21150,21150,0
|
|
20230719,125700,646306050,21150,21150,21150,21150,3
|
|
20230719,125600,646242600,21200,21200,21200,21200,0
|
|
20230719,125500,646242600,21200,21200,21200,21200,0
|
|
20230719,125400,646242600,21200,21200,21200,21200,0
|
|
20230719,125300,646242600,21200,21200,21200,21200,0
|
|
20230719,125200,646242600,21200,21150,21200,21150,100
|
|
20230719,125100,644123100,21200,21200,21200,21200,0
|
|
20230719,125000,644123100,21200,21200,21200,21200,0
|
|
20230719,124900,644123100,21200,21200,21200,21200,0
|
|
20230719,124800,644123100,21200,21200,21200,21200,0
|
|
20230719,124700,644123100,21200,21200,21200,21200,0
|
|
20230719,124600,644123100,21200,21200,21200,21200,0
|
|
20230719,124500,644123100,21200,21200,21200,21200,11
|
|
20230719,124400,643889900,21200,21200,21200,21200,10
|
|
20230719,124300,643677900,21200,21200,21200,21200,0
|
|
20230719,124200,643677900,21200,21200,21200,21200,0
|
|
20230719,124100,643677900,21200,21200,21200,21200,0
|
|
20230719,124000,643677900,21200,21200,21200,21200,0
|
|
20230719,123900,643677900,21200,21200,21200,21200,20
|
|
20230719,123800,643253900,21250,21300,21300,21250,3
|
|
20230719,123700,643190050,21250,21250,21300,21250,26
|
|
20230719,123600,642637150,21200,21200,21200,21200,16
|
|
20230719,123500,642297950,21150,21150,21150,21150,2
|
|
20230719,123400,642255650,21150,21150,21150,21150,720
|
|
20230719,123300,627027650,21150,21150,21150,21150,0
|
|
20230719,123200,627027650,21150,21200,21200,21150,71
|
|
20230719,123100,625523800,21250,21250,21250,21250,5
|
|
20230719,123000,625417550,21250,21250,21250,21250,72
|
|
20230719,122900,623887550,21200,21200,21200,21200,40
|
|
20230719,122800,623039550,21200,21200,21200,21200,0
|
|
20230719,122700,623039550,21200,21200,21200,21200,0
|
|
20230719,122600,623039550,21200,21200,21200,21200,0
|
|
20230719,122500,623039550,21200,21200,21200,21200,8
|
|
20230719,122400,622869950,21200,21200,21200,21200,0
|
|
20230719,122300,622869950,21200,21200,21200,21200,0
|
|
20230719,122200,622869950,21200,21200,21200,21100,513
|
|
20230719,122100,612030050,21200,21200,21200,21200,40
|
|
20230719,122000,611182050,21200,21200,21200,21200,0
|
|
20230719,121900,611182050,21200,21200,21200,21200,20
|
|
20230719,121800,610758050,21200,21200,21200,21200,40
|
|
20230719,121700,609910050,21250,21250,21250,21250,70
|
|
20230719,121600,608422550,21250,21250,21250,21250,234
|
|
20230719,121500,603450050,21200,21200,21200,21200,1
|
|
20230719,121400,603428850,21200,21200,21200,21200,1
|
|
20230719,121300,603407650,21200,21200,21200,21200,72
|
|
20230719,121200,601881250,21200,21200,21200,21200,1
|
|
20230719,121100,601860050,21200,21200,21200,21200,207
|
|
20230719,121000,597471650,21200,21200,21200,21200,60
|
|
20230719,120900,596199650,21200,21200,21200,21200,30
|
|
20230719,120800,595563650,21150,21150,21150,21150,1
|
|
20230719,120700,595542500,21150,21250,21250,21150,30
|
|
20230719,120600,594905100,21300,21300,21300,21300,0
|
|
20230719,120500,594905100,21300,21300,21300,21300,0
|
|
20230719,120400,594905100,21300,21300,21300,21300,0
|
|
20230719,120300,594905100,21300,21300,21300,21300,0
|
|
20230719,120200,594905100,21300,21200,21300,21200,234
|
|
20230719,120100,589927750,21200,21200,21200,21200,5
|
|
20230719,120000,589821750,21250,21250,21250,21250,1
|
|
20230719,115900,589800500,21150,21150,21150,21150,0
|
|
20230719,115800,589800500,21150,21150,21150,21150,0
|
|
20230719,115700,589800500,21150,21200,21200,21150,52
|
|
20230719,115600,588700600,21200,21100,21200,21100,301
|
|
20230719,115500,582349400,21150,21150,21150,21150,0
|
|
20230719,115400,582349400,21150,21150,21150,21150,134
|
|
20230719,115300,579515300,21150,21150,21150,21150,0
|
|
20230719,115200,579515300,21150,21150,21150,21150,0
|
|
20230719,115100,579515300,21150,21150,21150,21150,100
|
|
20230719,115000,577400300,21150,21150,21150,21150,0
|
|
20230719,114900,577400300,21150,21150,21150,21150,0
|
|
20230719,114800,577400300,21150,21150,21150,21100,130
|
|
20230719,114700,574653850,21150,21150,21150,21150,45
|
|
20230719,114600,573702100,21150,21200,21200,21150,50
|
|
20230719,114500,572642600,21150,21150,21150,21150,19
|
|
20230719,114400,572240750,21150,21150,21150,21150,13
|
|
20230719,114300,571965800,21150,21150,21150,21150,5
|
|
20230719,114200,571860050,21200,21200,21200,21200,0
|
|
20230719,114100,571860050,21200,21250,21250,21200,246
|
|
20230719,114000,566644800,21200,21200,21200,21200,0
|
|
20230719,113900,566644800,21200,21200,21200,21200,13
|
|
20230719,113800,566369200,21250,21250,21250,21250,0
|
|
20230719,113700,566369200,21250,21250,21250,21250,0
|
|
20230719,113600,566369200,21250,21250,21250,21250,0
|
|
20230719,113500,566369200,21250,21250,21250,21250,0
|
|
20230719,113400,566369200,21250,21250,21250,21250,0
|
|
20230719,113300,566369200,21250,21250,21250,21250,0
|
|
20230719,113200,566369200,21250,21250,21250,21250,0
|
|
20230719,113100,566369200,21250,21250,21250,21250,27
|
|
20230719,113000,565795450,21250,21250,21250,21250,19
|
|
20230719,112900,565391700,21350,21200,21350,21200,172
|
|
20230719,112800,561743450,21200,21050,21200,21050,100
|
|
20230719,112700,559627100,21200,21200,21200,21200,30
|
|
20230719,112600,558991100,21150,21150,21150,21150,0
|
|
20230719,112500,558991100,21150,21150,21150,21150,0
|
|
20230719,112400,558991100,21150,21150,21150,21150,0
|
|
20230719,112300,558991100,21150,21150,21150,21100,46
|
|
20230719,112200,558020400,21050,21150,21150,21050,500
|
|
20230719,112100,547468650,21150,21150,21150,21150,0
|
|
20230719,112000,547468650,21150,21150,21150,21150,1
|
|
20230719,111900,547447500,21250,21250,21250,21250,47
|
|
20230719,111800,546448750,21250,21150,21250,21150,51
|
|
20230719,111700,545370000,21250,21250,21250,21250,0
|
|
20230719,111600,545370000,21250,21250,21250,21250,20
|
|
20230719,111500,544945000,21250,21250,21250,21250,0
|
|
20230719,111400,544945000,21250,21250,21250,21250,7
|
|
20230719,111300,544796250,21250,21250,21250,21250,0
|
|
20230719,111200,544796250,21250,21250,21250,21250,0
|
|
20230719,111100,544796250,21250,21250,21250,21250,18
|
|
20230719,111000,544413750,21150,21150,21150,21150,0
|
|
20230719,110900,544413750,21150,21150,21150,21150,0
|
|
20230719,110800,544413750,21150,21200,21200,21150,75
|
|
20230719,110700,542823800,21300,21300,21300,21300,0
|
|
20230719,110600,542823800,21300,21300,21300,21300,101
|
|
20230719,110500,540672500,21250,21250,21250,21250,134
|
|
20230719,110400,537825000,21300,21300,21300,21300,0
|
|
20230719,110300,537825000,21300,21300,21300,21300,0
|
|
20230719,110200,537825000,21300,21300,21300,21300,0
|
|
20230719,110100,537825000,21300,21300,21300,21300,0
|
|
20230719,110000,537825000,21300,21300,21300,21300,5
|
|
20230719,105900,537718500,21300,21300,21300,21300,0
|
|
20230719,105800,537718500,21300,21300,21300,21300,0
|
|
20230719,105700,537718500,21300,21300,21300,21300,122
|
|
20230719,105600,535119900,21250,21250,21250,21250,1
|
|
20230719,105500,535098650,21300,21300,21300,21300,23
|
|
20230719,105400,534608750,21300,21250,21300,21250,49
|
|
20230719,105300,533567450,21250,21250,21250,21250,150
|
|
20230719,105200,530379950,21300,21300,21300,21300,0
|
|
20230719,105100,530379950,21300,21300,21300,21300,0
|
|
20230719,105000,530379950,21300,21300,21300,21300,0
|
|
20230719,104900,530379950,21300,21300,21300,21300,12
|
|
20230719,104800,530124350,21250,21300,21300,21250,60
|
|
20230719,104700,528847850,21300,21300,21300,21300,20
|
|
20230719,104600,528421850,21300,21300,21300,21300,10
|
|
20230719,104500,528208850,21300,21300,21300,21300,3
|
|
20230719,104400,528144950,21300,21300,21300,21300,0
|
|
20230719,104300,528144950,21300,21350,21350,21300,171
|
|
20230719,104200,524501000,21350,21350,21350,21350,3
|
|
20230719,104100,524436950,21350,21350,21350,21350,28
|
|
20230719,104000,523839150,21350,21350,21350,21350,100
|
|
20230719,103900,521704150,21300,21350,21350,21300,108
|
|
20230719,103800,519398400,21350,21350,21350,21350,1
|
|
20230719,103700,519377050,21400,21400,21400,21400,5
|
|
20230719,103600,519270050,21400,21400,21400,21400,10
|
|
20230719,103500,519056050,21400,21450,21450,21400,35
|
|
20230719,103400,518306800,21450,21450,21450,21450,0
|
|
20230719,103300,518306800,21450,21450,21450,21450,0
|
|
20230719,103200,518306800,21450,21400,21450,21400,60
|
|
20230719,103100,517022300,21450,21450,21450,21450,0
|
|
20230719,103000,517022300,21450,21450,21450,21450,21
|
|
20230719,102900,516571850,21450,21450,21450,21450,0
|
|
20230719,102800,516571850,21450,21450,21450,21450,0
|
|
20230719,102700,516571850,21450,21400,21450,21400,70
|
|
20230719,102600,515073300,21350,21350,21350,21350,76
|
|
20230719,102500,513450700,21400,21400,21400,21400,4
|
|
20230719,102400,513365100,21450,21450,21450,21450,0
|
|
20230719,102300,513365100,21450,21450,21450,21450,190
|
|
20230719,102200,509289600,21450,21450,21450,21450,0
|
|
20230719,102100,509289600,21450,21450,21450,21450,5
|
|
20230719,102000,509182350,21450,21450,21450,21450,0
|
|
20230719,101900,509182350,21450,21450,21450,21450,1
|
|
20230719,101800,509160900,21500,21500,21500,21450,40
|
|
20230719,101700,508300950,21500,21500,21500,21500,186
|
|
20230719,101600,504301950,21500,21500,21500,21500,20
|
|
20230719,101500,503871950,21500,21400,21500,21400,1868
|
|
20230719,101400,463722100,21400,21400,21400,21400,53
|
|
20230719,101300,462587900,21400,21400,21400,21400,0
|
|
20230719,101200,462587900,21400,21400,21400,21400,48
|
|
20230719,101100,461560700,21400,21400,21400,21400,0
|
|
20230719,101000,461560700,21400,21400,21400,21400,2
|
|
20230719,100900,461517900,21500,21300,21500,21300,1119
|
|
20230719,100800,437500400,21300,21300,21300,21300,60
|
|
20230719,100700,436222400,21300,21300,21350,21300,164
|
|
20230719,100600,432724200,21300,21300,21300,21300,61
|
|
20230719,100500,431424900,21250,21250,21250,21250,20
|
|
20230719,100400,430999900,21250,21200,21250,21200,1358
|
|
20230719,100300,402197350,21200,21150,21200,21150,19
|
|
20230719,100200,401795000,21200,21200,21200,21200,0
|
|
20230719,100100,401795000,21200,21200,21200,21200,0
|
|
20230719,100000,401795000,21200,21150,21200,21150,50
|
|
20230719,095900,400736900,21150,21100,21150,21100,52
|
|
20230719,095800,399638650,21050,21050,21100,21050,137
|
|
20230719,095700,396754500,21000,21000,21000,21000,1
|
|
20230719,095600,396733500,21000,20950,21000,20950,16
|
|
20230719,095500,396397550,20950,21100,21100,20950,3
|
|
20230719,095400,396334400,20900,21000,21000,20850,3372
|
|
20230719,095300,325755950,21000,21000,21000,21000,95
|
|
20230719,095200,323760950,21000,21000,21000,21000,703
|
|
20230719,095100,308997950,21000,21050,21050,21000,126
|
|
20230719,095000,306350750,21050,21100,21150,21000,1700
|
|
20230719,094900,270567300,21100,21100,21100,21100,0
|
|
20230719,094800,270567300,21100,21100,21100,21100,332
|
|
20230719,094700,263562100,21100,21100,21100,21100,21
|
|
20230719,094600,263119000,21200,21200,21200,21200,1
|
|
20230719,094500,263097800,21200,21200,21200,21200,0
|
|
20230719,094400,263097800,21200,21200,21200,21200,6
|
|
20230719,094300,262970600,21200,21100,21200,21100,97
|
|
20230719,094200,260923000,21100,21050,21100,21050,221
|
|
20230719,094100,256267950,21050,21100,21150,21050,782
|
|
20230719,094000,239743900,21150,21150,21150,21150,33
|
|
20230719,093900,239045950,21200,21150,21200,21150,11
|
|
20230719,093800,238812800,21150,21200,21200,21150,12
|
|
20230719,093700,238558450,21100,21100,21100,21100,0
|
|
20230719,093600,238558450,21100,21100,21100,21100,0
|
|
20230719,093500,238558450,21100,21100,21100,21100,1
|
|
20230719,093400,238537350,21100,21100,21100,21100,6
|
|
20230719,093300,238410750,21200,21200,21200,21200,8
|
|
20230719,093200,238241150,21200,21200,21200,21200,745
|
|
20230719,093100,222447150,21150,21150,21150,21100,518
|
|
20230719,093000,211491950,21150,21150,21150,21150,13
|
|
20230719,092900,211217000,21150,21150,21150,21150,1
|
|
20230719,092800,211195850,21200,21200,21200,21150,79
|
|
20230719,092700,209521200,21200,21100,21200,21100,1719
|
|
20230719,092600,173179250,21100,21100,21100,21050,120
|
|
20230719,092500,170648750,21100,21100,21100,21100,60
|
|
20230719,092400,169382750,21050,21100,21100,21050,499
|
|
20230719,092300,158877300,21100,21100,21100,21100,64
|
|
20230719,092200,157526900,21100,21100,21100,21050,153
|
|
20230719,092100,154298700,21100,21100,21100,21050,225
|
|
20230719,092000,149557450,21050,21100,21100,21050,1169
|
|
20230719,091900,124940650,21100,21100,21100,21100,149
|
|
20230719,091800,121796750,21100,21100,21100,21100,22
|
|
20230719,091700,121332550,21200,21100,21200,21050,1021
|
|
20230719,091600,99799200,21100,21200,21200,21100,42
|
|
20230719,091500,98909100,21200,21100,21200,21100,690
|
|
20230719,091400,84331200,21100,21100,21150,21100,702
|
|
20230719,091300,69511450,21100,21100,21100,21100,51
|
|
20230719,091200,68435350,21150,21150,21150,21100,1102
|
|
20230719,091100,45133250,21150,21150,21200,21150,34
|
|
20230719,091000,44412600,21150,21200,21200,21150,288
|
|
20230719,090900,38317450,21200,21150,21350,21150,27
|
|
20230719,090800,37742400,21150,21200,21200,21150,6
|
|
20230719,090700,37615450,21200,21200,21200,21200,34
|
|
20230719,090600,36894650,21300,21300,21300,21300,1
|
|
20230719,090500,36873350,21200,21200,21200,21150,260
|
|
20230719,090400,31361400,21250,21250,21250,21250,164
|
|
20230719,090300,27876400,21300,21300,21300,21300,304
|
|
20230719,090200,21401200,21300,21300,21300,21300,270
|
|
20230719,090100,15650200,21300,21250,21350,21250,108
|
|
20230719,090000,13345000,21250,21250,21250,21250,628
|