590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184700,2959652500,372000,372000,372000,372000,458
|
|
20230719,184600,2959652500,372000,372000,372000,372000,0
|
|
20230719,184500,2959652500,372000,372000,372000,372000,0
|
|
20230719,184400,2959652500,372000,372000,372000,372000,0
|
|
20230719,184300,2959652500,372000,372000,372000,372000,0
|
|
20230719,184200,2959652500,372000,372000,372000,372000,0
|
|
20230719,184100,2959652500,372000,372000,372000,372000,0
|
|
20230719,184000,2959652500,372000,372000,372000,372000,0
|
|
20230719,183900,2959652500,372000,372000,372000,372000,0
|
|
20230719,183800,2959652500,372000,372000,372000,372000,0
|
|
20230719,183700,2959652500,372000,372000,372000,372000,0
|
|
20230719,183600,2959652500,372000,372000,372000,372000,0
|
|
20230719,183500,2959652500,372000,372000,372000,372000,0
|
|
20230719,183400,2959652500,372000,372000,372000,372000,0
|
|
20230719,183300,2959652500,372000,372000,372000,372000,0
|
|
20230719,183200,2959652500,372000,372000,372000,372000,0
|
|
20230719,183100,2959652500,372000,372000,372000,372000,0
|
|
20230719,183000,2959652500,372000,372000,372000,372000,0
|
|
20230719,182900,2959652500,372000,372000,372000,372000,0
|
|
20230719,182800,2959652500,372000,372000,372000,372000,0
|
|
20230719,182700,2959652500,372000,372000,372000,372000,0
|
|
20230719,182600,2959652500,372000,372000,372000,372000,0
|
|
20230719,182500,2959652500,372000,372000,372000,372000,0
|
|
20230719,182400,2959652500,372000,372000,372000,372000,0
|
|
20230719,182300,2959652500,372000,372000,372000,372000,0
|
|
20230719,182200,2959652500,372000,372000,372000,372000,0
|
|
20230719,182100,2959652500,372000,372000,372000,372000,0
|
|
20230719,182000,2959652500,372000,372000,372000,372000,0
|
|
20230719,181900,2959652500,372000,372000,372000,372000,0
|
|
20230719,181800,2959652500,372000,372000,372000,372000,0
|
|
20230719,181700,2959652500,372000,372000,372000,372000,458
|
|
20230719,181600,2959652500,372000,372000,372000,372000,0
|
|
20230719,181500,2959652500,372000,372000,372000,372000,0
|
|
20230719,181400,2959652500,372000,372000,372000,372000,0
|
|
20230719,181300,2959652500,372000,372000,372000,372000,0
|
|
20230719,181200,2959652500,372000,372000,372000,372000,0
|
|
20230719,181100,2959652500,372000,372000,372000,372000,0
|
|
20230719,181000,2959652500,372000,372000,372000,372000,0
|
|
20230719,180900,2959652500,372000,372000,372000,372000,0
|
|
20230719,180800,2959652500,372000,372000,372000,372000,0
|
|
20230719,180700,2959652500,372000,372000,372000,372000,0
|
|
20230719,180600,2959652500,372000,372000,372000,372000,0
|
|
20230719,180500,2959652500,372000,372000,372000,372000,0
|
|
20230719,180400,2959652500,372000,372000,372000,372000,0
|
|
20230719,180300,2959652500,372000,372000,372000,372000,0
|
|
20230719,180200,2959652500,372000,372000,372000,372000,0
|
|
20230719,180100,2959652500,372000,372000,372000,372000,0
|
|
20230719,180000,2959652500,372000,372000,372000,372000,0
|
|
20230719,175900,2959652500,372000,372000,372000,372000,0
|
|
20230719,175800,2959652500,372000,372000,372000,372000,0
|
|
20230719,175700,2959652500,372000,372000,372000,372000,0
|
|
20230719,175600,2959652500,372000,372000,372000,372000,0
|
|
20230719,175500,2959652500,372000,372000,372000,372000,0
|
|
20230719,175400,2959652500,372000,372000,372000,372000,0
|
|
20230719,175300,2959652500,372000,372000,372000,372000,0
|
|
20230719,175200,2959652500,372000,372000,372000,372000,0
|
|
20230719,175100,2959652500,372000,372000,372000,372000,0
|
|
20230719,175000,2959652500,372000,372000,372000,372000,0
|
|
20230719,174900,2959652500,372000,372000,372000,372000,0
|
|
20230719,174800,2959652500,372000,372000,372000,372000,0
|
|
20230719,174700,2959652500,372000,372000,372000,372000,458
|
|
20230719,174600,2959652500,372000,372000,372000,372000,0
|
|
20230719,174500,2959652500,372000,372000,372000,372000,0
|
|
20230719,174400,2959652500,372000,372000,372000,372000,0
|
|
20230719,174300,2959652500,372000,372000,372000,372000,0
|
|
20230719,174200,2959652500,372000,372000,372000,372000,0
|
|
20230719,174100,2959652500,372000,372000,372000,372000,0
|
|
20230719,174000,2959652500,372000,372000,372000,372000,0
|
|
20230719,173900,2959652500,372000,372000,372000,372000,0
|
|
20230719,173800,2959652500,372000,372000,372000,372000,0
|
|
20230719,173700,2959652500,372000,372000,372000,372000,0
|
|
20230719,173600,2959652500,372000,372000,372000,372000,0
|
|
20230719,173500,2959652500,372000,372000,372000,372000,0
|
|
20230719,173400,2959652500,372000,372000,372000,372000,0
|
|
20230719,173300,2959652500,372000,372000,372000,372000,0
|
|
20230719,173200,2959652500,372000,372000,372000,372000,0
|
|
20230719,173100,2959652500,372000,372000,372000,372000,0
|
|
20230719,173000,2959652500,372000,372000,372000,372000,0
|
|
20230719,172900,2959652500,372000,372000,372000,372000,0
|
|
20230719,172800,2959652500,372000,372000,372000,372000,0
|
|
20230719,172700,2959652500,372000,372000,372000,372000,0
|
|
20230719,172600,2959652500,372000,372000,372000,372000,0
|
|
20230719,172500,2959652500,372000,372000,372000,372000,0
|
|
20230719,172400,2959652500,372000,372000,372000,372000,0
|
|
20230719,172300,2959652500,372000,372000,372000,372000,0
|
|
20230719,172200,2959652500,372000,372000,372000,372000,0
|
|
20230719,172100,2959652500,372000,372000,372000,372000,0
|
|
20230719,172000,2959652500,372000,372000,372000,372000,0
|
|
20230719,171900,2959652500,372000,372000,372000,372000,0
|
|
20230719,171800,2959652500,372000,372000,372000,372000,0
|
|
20230719,171700,2959652500,372000,372000,372000,372000,458
|
|
20230719,171600,2959652500,372000,372000,372000,372000,0
|
|
20230719,171500,2959652500,372000,372000,372000,372000,0
|
|
20230719,171400,2959652500,372000,372000,372000,372000,0
|
|
20230719,171300,2959652500,372000,372000,372000,372000,0
|
|
20230719,171200,2959652500,372000,372000,372000,372000,0
|
|
20230719,171100,2959652500,372000,372000,372000,372000,0
|
|
20230719,171000,2959652500,372000,372000,372000,372000,0
|
|
20230719,170900,2959652500,372000,372000,372000,372000,0
|
|
20230719,170800,2959652500,372000,372000,372000,372000,0
|
|
20230719,170700,2959652500,372000,372000,372000,372000,0
|
|
20230719,170600,2959652500,372000,372000,372000,372000,0
|
|
20230719,170500,2959652500,372000,372000,372000,372000,0
|
|
20230719,170400,2959652500,372000,372000,372000,372000,0
|
|
20230719,170300,2959652500,372000,372000,372000,372000,0
|
|
20230719,170200,2959652500,372000,372000,372000,372000,0
|
|
20230719,170100,2959652500,372000,372000,372000,372000,0
|
|
20230719,170000,2959652500,372000,372000,372000,372000,0
|
|
20230719,165900,2959652500,372000,372000,372000,372000,0
|
|
20230719,165800,2959652500,372000,372000,372000,372000,0
|
|
20230719,165700,2959652500,372000,372000,372000,372000,0
|
|
20230719,165600,2959652500,372000,372000,372000,372000,0
|
|
20230719,165500,2959652500,372000,372000,372000,372000,0
|
|
20230719,165400,2959652500,372000,372000,372000,372000,0
|
|
20230719,165300,2959652500,372000,372000,372000,372000,0
|
|
20230719,165200,2959652500,372000,372000,372000,372000,0
|
|
20230719,165100,2959652500,372000,372000,372000,372000,0
|
|
20230719,165000,2959652500,372000,372000,372000,372000,0
|
|
20230719,164900,2959652500,372000,372000,372000,372000,0
|
|
20230719,164800,2959652500,372000,372000,372000,372000,0
|
|
20230719,164700,2959652500,372000,372000,372000,372000,458
|
|
20230719,164600,2959652500,372000,372000,372000,372000,0
|
|
20230719,164500,2959652500,372000,372000,372000,372000,0
|
|
20230719,164400,2959652500,372000,372000,372000,372000,0
|
|
20230719,164300,2959652500,372000,372000,372000,372000,0
|
|
20230719,164200,2959652500,372000,372000,372000,372000,0
|
|
20230719,164100,2959652500,372000,372000,372000,372000,0
|
|
20230719,164000,2959652500,372000,372000,372000,372000,0
|
|
20230719,163900,2959652500,372000,372000,372000,372000,0
|
|
20230719,163800,2959652500,372000,372000,372000,372000,0
|
|
20230719,163700,2959652500,372000,372000,372000,372000,0
|
|
20230719,163600,2959652500,372000,372000,372000,372000,0
|
|
20230719,163500,2959652500,372000,372000,372000,372000,0
|
|
20230719,163400,2959652500,372000,372000,372000,372000,0
|
|
20230719,163300,2959652500,372000,372000,372000,372000,0
|
|
20230719,163200,2959652500,372000,372000,372000,372000,0
|
|
20230719,163100,2959652500,372000,372000,372000,372000,0
|
|
20230719,163000,2959652500,372000,372000,372000,372000,0
|
|
20230719,162900,2959652500,372000,372000,372000,372000,0
|
|
20230719,162800,2959652500,372000,372000,372000,372000,0
|
|
20230719,162700,2959652500,372000,372000,372000,372000,0
|
|
20230719,162600,2959652500,372000,372000,372000,372000,0
|
|
20230719,162500,2959652500,372000,372000,372000,372000,0
|
|
20230719,162400,2959652500,372000,372000,372000,372000,0
|
|
20230719,162300,2959652500,372000,372000,372000,372000,0
|
|
20230719,162200,2959652500,372000,372000,372000,372000,0
|
|
20230719,162100,2959652500,372000,372000,372000,372000,0
|
|
20230719,162000,2959652500,372000,372000,372000,372000,0
|
|
20230719,161900,2959652500,372000,372000,372000,372000,0
|
|
20230719,161800,2959652500,372000,372000,372000,372000,0
|
|
20230719,161700,2959652500,372000,372000,372000,372000,458
|
|
20230719,161600,2959652500,372000,372000,372000,372000,0
|
|
20230719,161500,2959652500,372000,372000,372000,372000,0
|
|
20230719,161400,2959652500,372000,372000,372000,372000,0
|
|
20230719,161300,2959652500,372000,372000,372000,372000,0
|
|
20230719,161200,2959652500,372000,372000,372000,372000,0
|
|
20230719,161100,2959652500,372000,372000,372000,372000,0
|
|
20230719,161000,2959652500,372000,372000,372000,372000,0
|
|
20230719,160900,2959652500,372000,372000,372000,372000,0
|
|
20230719,160800,2959652500,372000,372000,372000,372000,0
|
|
20230719,160700,2959652500,372000,372000,372000,372000,0
|
|
20230719,160600,2959652500,372000,372000,372000,372000,0
|
|
20230719,160500,2959652500,372000,372000,372000,372000,0
|
|
20230719,160400,2959652500,372000,372000,372000,372000,0
|
|
20230719,160300,2959652500,372000,372000,372000,372000,0
|
|
20230719,160200,2959652500,372000,372000,372000,372000,0
|
|
20230719,160100,2959652500,372000,372000,372000,372000,0
|
|
20230719,160000,2959652500,372000,372000,372000,372000,0
|
|
20230719,155900,2959652500,372000,372000,372000,372000,0
|
|
20230719,155800,2959652500,372000,372000,372000,372000,0
|
|
20230719,155700,2959652500,372000,372000,372000,372000,0
|
|
20230719,155600,2959652500,372000,372000,372000,372000,0
|
|
20230719,155500,2959652500,372000,372000,372000,372000,0
|
|
20230719,155400,2959652500,372000,372000,372000,372000,0
|
|
20230719,155300,2959652500,372000,372000,372000,372000,0
|
|
20230719,155200,2959652500,372000,372000,372000,372000,0
|
|
20230719,155100,2959652500,372000,372000,372000,372000,0
|
|
20230719,155000,2959652500,372000,372000,372000,372000,0
|
|
20230719,154900,2959652500,372000,372000,372000,372000,0
|
|
20230719,154800,2959652500,372000,372000,372000,372000,0
|
|
20230719,154700,2959652500,372000,372000,372000,372000,458
|
|
20230719,154600,2959652500,372000,372000,372000,372000,0
|
|
20230719,154500,2959652500,372000,372000,372000,372000,0
|
|
20230719,154400,2959652500,372000,372000,372000,372000,0
|
|
20230719,154300,2959652500,372000,372000,372000,372000,0
|
|
20230719,154200,2959652500,372000,372000,372000,372000,0
|
|
20230719,154100,2959652500,372000,372000,372000,372000,0
|
|
20230719,154000,2959652500,372000,372000,372000,372000,0
|
|
20230719,153900,2959652500,372000,372000,372000,372000,0
|
|
20230719,153800,2959652500,372000,372000,372000,372000,0
|
|
20230719,153700,2959652500,372000,372000,372000,372000,0
|
|
20230719,153600,2959652500,372000,372000,372000,372000,0
|
|
20230719,153500,2959652500,372000,372000,372000,372000,0
|
|
20230719,153400,2959652500,372000,372000,372000,372000,0
|
|
20230719,153300,2959652500,372000,372000,372000,372000,0
|
|
20230719,153200,2959652500,372000,372000,372000,372000,0
|
|
20230719,153100,2959652500,372000,372000,372000,372000,0
|
|
20230719,153000,2959652500,372000,372000,372000,372000,458
|
|
20230719,152900,2789276500,372500,372500,372500,372500,0
|
|
20230719,152800,2789276500,372500,372500,372500,372500,0
|
|
20230719,152700,2789276500,372500,372500,372500,372500,0
|
|
20230719,152600,2789276500,372500,372500,372500,372500,0
|
|
20230719,152500,2789276500,372500,372500,372500,372500,0
|
|
20230719,152400,2789276500,372500,372500,372500,372500,0
|
|
20230719,152300,2789276500,372500,372500,372500,372500,0
|
|
20230719,152200,2789276500,372500,372500,372500,372500,0
|
|
20230719,152100,2789276500,372500,372500,372500,372500,0
|
|
20230719,152000,2789276500,372500,372500,372500,372500,0
|
|
20230719,151900,2789276500,372500,372500,372500,372500,14
|
|
20230719,151800,2784061500,372500,372500,372500,372500,36
|
|
20230719,151700,2770651500,372500,372500,372500,372500,4
|
|
20230719,151600,2769161500,372500,372000,372500,372000,31
|
|
20230719,151500,2757616000,372000,372000,372500,372000,36
|
|
20230719,151400,2744211000,372500,372500,372500,372000,29
|
|
20230719,151300,2733409000,372000,372500,372500,372000,3
|
|
20230719,151200,2732292500,372500,372500,372500,372500,5
|
|
20230719,151100,2730430000,372500,372500,372500,372500,1
|
|
20230719,151000,2730057500,372000,372000,372500,372000,6
|
|
20230719,150900,2727825000,372500,372000,372500,372000,56
|
|
20230719,150800,2706971000,372000,372500,372500,372000,11
|
|
20230719,150700,2702878500,372000,372000,372500,372000,76
|
|
20230719,150600,2674606000,372000,372000,372000,372000,8
|
|
20230719,150500,2671630000,372500,372500,372500,372500,4
|
|
20230719,150400,2670140000,372500,372500,372500,372500,1
|
|
20230719,150300,2669767500,372500,372500,372500,372500,1
|
|
20230719,150200,2669395000,372500,372500,372500,372500,0
|
|
20230719,150100,2669395000,372500,372500,372500,372500,1
|
|
20230719,150000,2669022500,372500,372000,372500,372000,9
|
|
20230719,145900,2665673000,372500,372500,372500,372500,0
|
|
20230719,145800,2665673000,372500,372500,372500,372500,2
|
|
20230719,145700,2664928000,372500,372500,372500,372500,1
|
|
20230719,145600,2664555500,372500,372500,372500,372500,13
|
|
20230719,145500,2659713000,372500,372500,372500,372000,3
|
|
20230719,145400,2658596000,372500,372500,372500,372500,1
|
|
20230719,145300,2658223500,372500,372500,372500,372500,0
|
|
20230719,145200,2658223500,372500,372500,372500,372500,1
|
|
20230719,145100,2657851000,372000,372000,372000,372000,46
|
|
20230719,145000,2640739000,372000,372000,372000,372000,2
|
|
20230719,144900,2639995000,372000,372000,372000,372000,3
|
|
20230719,144800,2638879000,372000,372000,372000,372000,2
|
|
20230719,144700,2638135000,372000,372000,372000,372000,23
|
|
20230719,144600,2629579000,372000,372000,372000,372000,20
|
|
20230719,144500,2622139000,372000,372000,372000,372000,6
|
|
20230719,144400,2619907000,372000,372000,372000,372000,27
|
|
20230719,144300,2609863000,372000,372000,372000,372000,8
|
|
20230719,144200,2606887000,372000,372000,372000,372000,4
|
|
20230719,144100,2605399000,372000,372000,372500,372000,60
|
|
20230719,144000,2583078500,372000,372500,372500,372000,5
|
|
20230719,143900,2581218000,372500,372500,372500,372500,2
|
|
20230719,143800,2580473000,372500,372500,372500,372500,1
|
|
20230719,143700,2580100500,372000,372500,372500,372000,4
|
|
20230719,143600,2578612000,372500,372000,372500,372000,93
|
|
20230719,143500,2544015500,372000,372000,372000,372000,1
|
|
20230719,143400,2543643500,372000,372000,372000,372000,4
|
|
20230719,143300,2542155500,372000,372000,372000,372000,1
|
|
20230719,143200,2541783500,372000,372000,372000,372000,11
|
|
20230719,143100,2537691500,372000,372000,372000,372000,0
|
|
20230719,143000,2537691500,372000,372000,372000,371500,9
|
|
20230719,142900,2534345500,372000,372000,372000,371500,13
|
|
20230719,142800,2529510000,372000,372000,372000,372000,2
|
|
20230719,142700,2528766000,372000,371500,372000,371500,4
|
|
20230719,142600,2527278500,372000,372000,372000,372000,7
|
|
20230719,142500,2524674500,372000,372000,372000,372000,17
|
|
20230719,142400,2518350500,372000,372500,372500,372000,24
|
|
20230719,142300,2509422000,372500,372000,372500,372000,3
|
|
20230719,142200,2508305500,372000,372000,372000,372000,45
|
|
20230719,142100,2491565500,372000,372000,372000,372000,24
|
|
20230719,142000,2482637500,372500,372500,372500,372500,1
|
|
20230719,141900,2482265000,372500,372500,372500,372500,2
|
|
20230719,141800,2481520000,372500,372500,372500,372500,0
|
|
20230719,141700,2481520000,372500,372500,372500,372500,1
|
|
20230719,141600,2481147500,372500,372000,372500,372000,42
|
|
20230719,141500,2465523000,372000,372500,372500,372000,6
|
|
20230719,141400,2463290500,372500,372500,372500,372500,3
|
|
20230719,141300,2462173000,372500,372500,372500,372500,1
|
|
20230719,141200,2461800500,372500,372500,372500,372500,1
|
|
20230719,141100,2461428000,372500,372000,372500,372000,5
|
|
20230719,141000,2459567500,372000,372000,372000,371500,470
|
|
20230719,140900,2284762500,372000,371500,372000,371500,3
|
|
20230719,140800,2283647000,372000,372000,372000,372000,1
|
|
20230719,140700,2283275000,372000,372000,372000,372000,1
|
|
20230719,140600,2282903000,371500,371500,371500,371500,4
|
|
20230719,140500,2281417000,372000,372000,372000,372000,1
|
|
20230719,140400,2281045000,372000,372000,372000,372000,17
|
|
20230719,140300,2274721000,372000,372000,372000,372000,0
|
|
20230719,140200,2274721000,372000,371500,372000,371500,44
|
|
20230719,140100,2258374500,372000,372000,372000,372000,3
|
|
20230719,140000,2257258500,372000,372000,372000,372000,3
|
|
20230719,135900,2256142500,372000,372000,372000,372000,6
|
|
20230719,135800,2253910500,372000,372000,372000,371500,10
|
|
20230719,135700,2250191000,372000,372000,372000,372000,4
|
|
20230719,135600,2248703000,372000,372000,372000,371500,4
|
|
20230719,135500,2247215500,371500,371500,372000,371500,4
|
|
20230719,135400,2245729000,371500,371500,372000,371500,6
|
|
20230719,135300,2243499500,372000,372000,372000,372000,2
|
|
20230719,135200,2242755500,371500,372000,372000,371500,3
|
|
20230719,135100,2241640500,372000,372000,372000,372000,1
|
|
20230719,135000,2241268500,371500,371500,371500,371500,1
|
|
20230719,134900,2240897000,372000,372000,372000,372000,1
|
|
20230719,134800,2240525000,372000,372000,372000,372000,3
|
|
20230719,134700,2239409000,372000,372000,372000,372000,1
|
|
20230719,134600,2239037000,371500,372000,372000,371500,5
|
|
20230719,134500,2237179000,371500,371500,372000,371500,60
|
|
20230719,134400,2214888500,371500,371500,371500,371500,0
|
|
20230719,134300,2214888500,371500,372000,372000,371500,5
|
|
20230719,134200,2213030500,372000,372000,372000,372000,1
|
|
20230719,134100,2212658500,372000,372000,372000,372000,0
|
|
20230719,134000,2212658500,372000,372000,372000,372000,4
|
|
20230719,133900,2211170500,371500,371500,371500,371500,0
|
|
20230719,133800,2211170500,371500,371500,371500,371500,2
|
|
20230719,133700,2210427500,371500,371500,371500,371500,50
|
|
20230719,133600,2191852500,371500,371500,371500,371500,18
|
|
20230719,133500,2185165500,371500,371500,371500,371500,0
|
|
20230719,133400,2185165500,371500,371500,371500,371500,18
|
|
20230719,133300,2178478500,371500,371500,371500,371500,0
|
|
20230719,133200,2178478500,371500,371500,371500,371500,140
|
|
20230719,133100,2126468500,371500,371500,371500,371500,1
|
|
20230719,133000,2126097000,371500,371500,371500,371500,0
|
|
20230719,132900,2126097000,371500,371500,371500,371500,0
|
|
20230719,132800,2126097000,371500,371500,371500,371500,0
|
|
20230719,132700,2126097000,371500,371500,371500,371500,14
|
|
20230719,132600,2120896000,371500,372000,372000,371500,2
|
|
20230719,132500,2120152500,372000,372000,372000,372000,0
|
|
20230719,132400,2120152500,372000,372000,372000,372000,28
|
|
20230719,132300,2109736500,372000,372000,372000,372000,0
|
|
20230719,132200,2109736500,372000,372000,372000,372000,0
|
|
20230719,132100,2109736500,372000,372000,372000,372000,0
|
|
20230719,132000,2109736500,372000,372000,372000,372000,2
|
|
20230719,131900,2108992500,372000,372000,372000,372000,2
|
|
20230719,131800,2108248500,372000,372000,372000,372000,1
|
|
20230719,131700,2107876500,372000,372000,372000,372000,0
|
|
20230719,131600,2107876500,372000,372000,372000,372000,7
|
|
20230719,131500,2105272500,371500,371500,371500,371500,0
|
|
20230719,131400,2105272500,371500,371500,371500,371500,0
|
|
20230719,131300,2105272500,371500,371500,371500,371500,2
|
|
20230719,131200,2104529500,371500,371500,371500,371500,10
|
|
20230719,131100,2100814500,372000,372000,372000,372000,1
|
|
20230719,131000,2100442500,371500,371500,372000,371500,27
|
|
20230719,130900,2090409000,372000,372000,372000,372000,1
|
|
20230719,130800,2090037000,372000,372000,372000,372000,2
|
|
20230719,130700,2089293000,372000,372000,372000,372000,0
|
|
20230719,130600,2089293000,372000,372000,372000,372000,0
|
|
20230719,130500,2089293000,372000,372000,372000,372000,3
|
|
20230719,130400,2088177000,372000,371500,372000,371500,13
|
|
20230719,130300,2083345500,371000,371500,371500,371000,83
|
|
20230719,130200,2052516000,371500,371500,371500,371000,14
|
|
20230719,130100,2047315500,371000,371500,371500,371000,51
|
|
20230719,130000,2028394000,371500,371500,371500,371000,53
|
|
20230719,125900,2008705000,371000,371000,371000,371000,44
|
|
20230719,125800,1992381000,371000,371500,371500,370500,48
|
|
20230719,125700,1974576000,371000,371000,371000,371000,1
|
|
20230719,125600,1974205000,371000,371000,371500,371000,35
|
|
20230719,125500,1961219000,371000,371000,371000,371000,46
|
|
20230719,125400,1944153000,371000,371000,371000,371000,22
|
|
20230719,125300,1935991000,371000,371000,371000,371000,1
|
|
20230719,125200,1935620000,371000,371000,371000,371000,0
|
|
20230719,125100,1935620000,371000,371000,371000,371000,5
|
|
20230719,125000,1933765000,371000,371000,371000,371000,1
|
|
20230719,124900,1933394000,371000,371000,371000,371000,56
|
|
20230719,124800,1912618000,371000,371000,371000,371000,1
|
|
20230719,124700,1912247000,370500,370500,370500,370500,2
|
|
20230719,124600,1911506000,371000,371000,371000,371000,3
|
|
20230719,124500,1910393000,370500,370500,370500,370500,1
|
|
20230719,124400,1910022500,371000,371000,371000,371000,14
|
|
20230719,124300,1904828500,371000,371000,371000,371000,3
|
|
20230719,124200,1903715500,370500,371000,371000,370500,107
|
|
20230719,124100,1864069500,371000,371000,371000,371000,3
|
|
20230719,124000,1862956500,371000,371000,371000,371000,2
|
|
20230719,123900,1862214500,371000,371000,371000,371000,34
|
|
20230719,123800,1849600500,371000,371000,371000,371000,1
|
|
20230719,123700,1849229500,371000,371000,371000,371000,2
|
|
20230719,123600,1848487500,371000,371000,371000,371000,0
|
|
20230719,123500,1848487500,371000,371000,371000,371000,1
|
|
20230719,123400,1848116500,371000,371000,371000,371000,1
|
|
20230719,123300,1847745500,371000,371000,371500,371000,34
|
|
20230719,123200,1835131000,371000,371000,371000,370500,16
|
|
20230719,123100,1829197000,371000,371000,371000,370500,55
|
|
20230719,123000,1808793000,371500,371500,371500,371500,0
|
|
20230719,122900,1808793000,371500,371000,371500,371000,58
|
|
20230719,122800,1787274500,371000,371000,371000,371000,12
|
|
20230719,122700,1782822500,371000,371000,371000,371000,35
|
|
20230719,122600,1769837500,370500,370500,371000,370500,12
|
|
20230719,122500,1765386500,371000,371000,371000,371000,17
|
|
20230719,122400,1759079500,371000,371000,371000,371000,7
|
|
20230719,122300,1756482500,371000,371000,371000,371000,8
|
|
20230719,122200,1753514500,371000,371000,371000,371000,25
|
|
20230719,122100,1744239500,371000,371000,371000,371000,21
|
|
20230719,122000,1736448500,371000,371000,371000,371000,12
|
|
20230719,121900,1731996500,371000,371000,371000,371000,56
|
|
20230719,121800,1711220500,371000,371000,371000,371000,2
|
|
20230719,121700,1710478500,371000,371000,371000,371000,42
|
|
20230719,121600,1694896500,371000,371000,371000,371000,27
|
|
20230719,121500,1684879500,371000,371500,371500,371000,401
|
|
20230719,121400,1536108000,371500,371500,371500,371500,0
|
|
20230719,121300,1536108000,371500,371500,371500,371500,20
|
|
20230719,121200,1528678000,371500,371500,371500,371500,0
|
|
20230719,121100,1528678000,371500,371500,371500,371500,0
|
|
20230719,121000,1528678000,371500,371500,371500,371500,2
|
|
20230719,120900,1527935000,371000,371000,371000,371000,2
|
|
20230719,120800,1527193000,371500,371500,371500,371500,1
|
|
20230719,120700,1526821500,371000,371000,371000,371000,1
|
|
20230719,120600,1526450500,371500,371500,371500,371500,1
|
|
20230719,120500,1526079000,371500,371500,371500,371500,3
|
|
20230719,120400,1524964500,371500,371500,371500,371500,0
|
|
20230719,120300,1524964500,371500,371500,371500,371500,1
|
|
20230719,120200,1524593000,371500,371500,371500,371500,3
|
|
20230719,120100,1523478500,371500,371500,371500,371500,1
|
|
20230719,120000,1523107000,371500,371500,371500,371500,0
|
|
20230719,115900,1523107000,371500,371500,371500,371500,2
|
|
20230719,115800,1522364000,371500,371500,371500,371500,19
|
|
20230719,115700,1515305500,371500,371500,371500,371500,1
|
|
20230719,115600,1514934000,371000,371000,371000,371000,0
|
|
20230719,115500,1514934000,371000,371000,371000,371000,2
|
|
20230719,115400,1514192000,371000,371000,371000,371000,0
|
|
20230719,115300,1514192000,371000,371000,371000,371000,0
|
|
20230719,115200,1514192000,371000,371000,371000,371000,2
|
|
20230719,115100,1513450000,371500,371500,371500,371500,6
|
|
20230719,115000,1511221000,371000,371000,371000,371000,9
|
|
20230719,114900,1507882000,371500,371000,371500,371000,18
|
|
20230719,114800,1501203500,371500,371500,371500,371500,9
|
|
20230719,114700,1497860000,371500,371500,371500,371000,59
|
|
20230719,114600,1475942500,371500,371500,371500,371500,2
|
|
20230719,114500,1475199500,371500,371500,371500,371500,1
|
|
20230719,114400,1474828000,372000,372000,372000,372000,2
|
|
20230719,114300,1474084000,372000,372000,372000,372000,1
|
|
20230719,114200,1473712000,372000,372000,372000,372000,0
|
|
20230719,114100,1473712000,372000,372000,372000,372000,0
|
|
20230719,114000,1473712000,372000,372000,372000,372000,2
|
|
20230719,113900,1472968000,372000,372000,372000,372000,1
|
|
20230719,113800,1472596000,372000,372000,372000,372000,3
|
|
20230719,113700,1471480000,372000,371500,372000,371500,14
|
|
20230719,113600,1466277000,372000,372000,372000,372000,5
|
|
20230719,113500,1464417000,372000,372000,372000,372000,185
|
|
20230719,113400,1395597000,372000,372000,372000,372000,11
|
|
20230719,113300,1391505000,372000,372000,372000,372000,0
|
|
20230719,113200,1391505000,372000,372000,372000,372000,2
|
|
20230719,113100,1390761000,372000,372000,372000,372000,1
|
|
20230719,113000,1390389000,372000,372000,372000,372000,31
|
|
20230719,112900,1378857000,371500,371500,371500,371500,0
|
|
20230719,112800,1378857000,371500,371500,371500,371500,0
|
|
20230719,112700,1378857000,371500,371500,371500,371500,1
|
|
20230719,112600,1378485500,371500,371500,371500,371500,122
|
|
20230719,112500,1333162500,371500,371500,371500,371500,0
|
|
20230719,112400,1333162500,371500,371500,371500,371500,0
|
|
20230719,112300,1333162500,371500,371500,371500,371500,4
|
|
20230719,112200,1331676500,372000,372000,372000,372000,2
|
|
20230719,112100,1330932500,372000,372000,372000,372000,0
|
|
20230719,112000,1330932500,372000,372000,372000,372000,4
|
|
20230719,111900,1329444500,372000,372000,372000,372000,28
|
|
20230719,111800,1319028500,372000,372000,372000,372000,0
|
|
20230719,111700,1319028500,372000,372000,372000,372000,4
|
|
20230719,111600,1317540500,372000,372000,372000,372000,8
|
|
20230719,111500,1314564500,372000,372000,372000,372000,0
|
|
20230719,111400,1314564500,372000,372000,372000,372000,24
|
|
20230719,111300,1305636500,372000,372500,372500,372000,122
|
|
20230719,111200,1260246500,372500,372500,372500,372500,0
|
|
20230719,111100,1260246500,372500,372500,372500,372500,6
|
|
20230719,111000,1258011500,372500,372500,372500,372500,2
|
|
20230719,110900,1257266500,372000,372000,372000,372000,6
|
|
20230719,110800,1255034500,372000,372000,372000,372000,0
|
|
20230719,110700,1255034500,372000,372000,372000,372000,0
|
|
20230719,110600,1255034500,372000,372000,372000,372000,44
|
|
20230719,110500,1238666500,372000,372000,372000,372000,18
|
|
20230719,110400,1231970500,372000,372000,372000,372000,0
|
|
20230719,110300,1231970500,372000,372000,372000,372000,0
|
|
20230719,110200,1231970500,372000,372000,372000,372000,84
|
|
20230719,110100,1200722500,372000,372000,372000,372000,53
|
|
20230719,110000,1181006500,372000,372000,372000,372000,1
|
|
20230719,105900,1180634500,371500,371500,371500,371500,12
|
|
20230719,105800,1176176500,371500,371500,371500,371500,1
|
|
20230719,105700,1175805000,371500,371500,371500,371500,0
|
|
20230719,105600,1175805000,371500,371500,371500,371500,24
|
|
20230719,105500,1166889000,371500,371500,372000,371500,34
|
|
20230719,105400,1154257500,371500,371500,371500,371500,24
|
|
20230719,105300,1145341500,371500,372000,372000,371500,21
|
|
20230719,105200,1137532500,372000,372000,372000,372000,3
|
|
20230719,105100,1136416500,372000,371500,372000,371500,64
|
|
20230719,105000,1112639500,371500,371500,371500,371500,8
|
|
20230719,104900,1109667500,371000,371000,371000,371000,21
|
|
20230719,104800,1101876500,371500,371500,371500,371500,4
|
|
20230719,104700,1100390500,371500,371500,371500,371500,2
|
|
20230719,104600,1099647500,371500,371500,371500,371500,0
|
|
20230719,104500,1099647500,371500,371000,371500,371000,11
|
|
20230719,104400,1095561500,371500,371500,371500,371500,15
|
|
20230719,104300,1089989000,371000,371500,371500,371000,11
|
|
20230719,104200,1085905500,371500,371000,371500,371000,166
|
|
20230719,104100,1024314000,371500,371500,371500,371500,111
|
|
20230719,104000,983077500,372000,372000,372000,372000,2
|
|
20230719,103900,982333500,371500,371500,371500,371500,0
|
|
20230719,103800,982333500,371500,371500,371500,371500,8
|
|
20230719,103700,979361500,371500,371500,371500,371500,105
|
|
20230719,103600,940354000,371500,371500,371500,371500,2
|
|
20230719,103500,939611000,371500,371500,371500,371500,3
|
|
20230719,103400,938496500,371500,371500,371500,371500,2
|
|
20230719,103300,937753500,371500,371500,371500,371500,6
|
|
20230719,103200,935524500,371500,371500,371500,371000,25
|
|
20230719,103100,926241500,371500,371500,371500,371500,1
|
|
20230719,103000,925870000,371500,371500,372000,371500,16
|
|
20230719,102900,919925500,371500,371500,371500,371500,12
|
|
20230719,102800,915467500,371500,371500,371500,371500,31
|
|
20230719,102700,903951000,371500,372000,372000,371500,50
|
|
20230719,102600,885362000,372000,372000,372000,372000,1
|
|
20230719,102500,884990000,372000,372000,372000,372000,1
|
|
20230719,102400,884618000,372000,371500,372000,371500,4
|
|
20230719,102300,883131000,372000,372000,372000,372000,0
|
|
20230719,102200,883131000,372000,372000,372000,372000,14
|
|
20230719,102100,877923000,372000,372000,372000,372000,7
|
|
20230719,102000,875319000,372000,371500,372000,371500,7
|
|
20230719,101900,872718000,371500,372000,372500,371500,69
|
|
20230719,101800,847048500,372000,372000,372000,372000,146
|
|
20230719,101700,792736500,372000,371500,372000,371500,9
|
|
20230719,101600,789391500,371500,371500,371500,371500,1
|
|
20230719,101500,789020000,371500,371500,371500,371500,4
|
|
20230719,101400,787534000,371500,371500,371500,371500,1
|
|
20230719,101300,787162500,371500,371500,371500,371500,16
|
|
20230719,101200,781218500,372000,371500,372000,371500,11
|
|
20230719,101100,777127000,371500,371500,371500,371500,7
|
|
20230719,101000,774526500,371500,372000,372000,371500,8
|
|
20230719,100900,771554000,371500,371500,371500,371500,28
|
|
20230719,100800,761152000,371500,371500,371500,371500,190
|
|
20230719,100700,690567000,371500,371500,371500,371500,1
|
|
20230719,100600,690195500,371500,372000,372000,371500,254
|
|
20230719,100500,595708000,372000,372000,372000,372000,14
|
|
20230719,100400,590500000,372500,372500,372500,372500,1
|
|
20230719,100300,590127500,372500,372500,372500,372500,3
|
|
20230719,100200,589010000,372500,372500,372500,372500,0
|
|
20230719,100100,589010000,372500,372500,372500,372500,7
|
|
20230719,100000,586402500,372500,372500,372500,372500,2
|
|
20230719,095900,585657500,372500,372500,372500,372000,16
|
|
20230719,095800,579702500,372500,372500,372500,372500,10
|
|
20230719,095700,575977500,372500,372500,372500,372000,94
|
|
20230719,095600,540967000,372500,372500,372500,372500,25
|
|
20230719,095500,531654500,372500,372000,372500,372000,23
|
|
20230719,095400,523088500,372000,372000,372000,372000,24
|
|
20230719,095300,514160500,372000,372000,372000,372000,2
|
|
20230719,095200,513416500,372000,372500,372500,372000,5
|
|
20230719,095100,511554500,372000,372000,372000,372000,3
|
|
20230719,095000,510438500,372500,372500,372500,372500,7
|
|
20230719,094900,507831000,372500,372500,372500,372500,7
|
|
20230719,094800,505223500,372500,372500,372500,372500,5
|
|
20230719,094700,503361000,372500,372500,372500,372500,59
|
|
20230719,094600,481383500,372500,372500,372500,372500,120
|
|
20230719,094500,436683500,372500,372500,372500,372500,6
|
|
20230719,094400,434448500,372500,372500,372500,372500,1
|
|
20230719,094300,434076000,372500,372500,372500,372500,4
|
|
20230719,094200,432586000,372500,372500,372500,372500,2
|
|
20230719,094100,431841000,372500,372500,372500,372500,10
|
|
20230719,094000,428116000,372500,372500,372500,372500,4
|
|
20230719,093900,426626000,372500,372500,372500,372500,0
|
|
20230719,093800,426626000,372500,372500,372500,372500,10
|
|
20230719,093700,422901000,372500,372500,372500,372500,3
|
|
20230719,093600,421783500,372500,372500,372500,372500,3
|
|
20230719,093500,420666000,372500,372500,372500,372500,3
|
|
20230719,093400,419548500,372500,372500,372500,372500,1
|
|
20230719,093300,419176000,372500,372500,372500,372500,1
|
|
20230719,093200,418803500,372500,372500,372500,372000,9
|
|
20230719,093100,415454000,372500,372500,372500,372500,8
|
|
20230719,093000,412474000,372500,372500,372500,372500,5
|
|
20230719,092900,410611500,372500,372000,372500,372000,41
|
|
20230719,092800,395339500,372000,372000,372000,372000,1
|
|
20230719,092700,394967500,372000,372000,372000,371500,33
|
|
20230719,092600,382692000,372000,371500,372000,371500,95
|
|
20230719,092500,347352500,372000,371000,372000,371000,46
|
|
20230719,092400,330264500,371500,371500,371500,371000,85
|
|
20230719,092300,298695500,371500,371500,371500,371500,55
|
|
20230719,092200,278263000,371500,372000,372000,371500,10
|
|
20230719,092100,274545500,372000,372000,372000,371500,47
|
|
20230719,092000,257071000,372000,372000,372000,372000,76
|
|
20230719,091900,228799000,372000,372500,372500,372000,13
|
|
20230719,091800,223957000,372500,372500,372500,372500,28
|
|
20230719,091700,213527000,372500,372500,373000,372500,40
|
|
20230719,091600,198626500,372500,373000,373000,372500,8
|
|
20230719,091500,195643000,373000,373500,373500,373000,106
|
|
20230719,091400,156104000,373500,373500,373500,373000,7
|
|
20230719,091300,153490000,373500,374000,374000,373000,30
|
|
20230719,091200,142286500,374000,374000,374000,373500,131
|
|
20230719,091100,93301500,374500,374500,374500,374500,3
|
|
20230719,091000,92178000,374500,374000,374500,374000,6
|
|
20230719,090900,89932000,374500,374500,374500,374500,15
|
|
20230719,090800,84314500,374500,374500,374500,374500,68
|
|
20230719,090700,58848500,375000,375000,375000,375000,3
|
|
20230719,090600,57723500,375000,375000,375000,375000,1
|
|
20230719,090500,57348500,375000,375000,375000,375000,9
|
|
20230719,090400,53973500,375000,374500,375000,374500,20
|
|
20230719,090300,46481500,375000,375000,375000,374500,15
|
|
20230719,090200,40857000,375000,375000,375000,375000,20
|
|
20230719,090100,33357000,375000,375000,375000,375000,34
|
|
20230719,090000,20607000,375000,374500,375000,374500,55
|