588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184500,2096937500,371000,371000,371000,371000,221
|
|
20230721,184400,2096937500,371000,371000,371000,371000,0
|
|
20230721,184300,2096937500,371000,371000,371000,371000,0
|
|
20230721,184200,2096937500,371000,371000,371000,371000,0
|
|
20230721,184100,2096937500,371000,371000,371000,371000,0
|
|
20230721,184000,2096937500,371000,371000,371000,371000,0
|
|
20230721,183900,2096937500,371000,371000,371000,371000,0
|
|
20230721,183800,2096937500,371000,371000,371000,371000,0
|
|
20230721,183700,2096937500,371000,371000,371000,371000,0
|
|
20230721,183600,2096937500,371000,371000,371000,371000,0
|
|
20230721,183500,2096937500,371000,371000,371000,371000,0
|
|
20230721,183400,2096937500,371000,371000,371000,371000,0
|
|
20230721,183300,2096937500,371000,371000,371000,371000,0
|
|
20230721,183200,2096937500,371000,371000,371000,371000,0
|
|
20230721,183100,2096937500,371000,371000,371000,371000,0
|
|
20230721,183000,2096937500,371000,371000,371000,371000,0
|
|
20230721,182900,2096937500,371000,371000,371000,371000,0
|
|
20230721,182800,2096937500,371000,371000,371000,371000,0
|
|
20230721,182700,2096937500,371000,371000,371000,371000,0
|
|
20230721,182600,2096937500,371000,371000,371000,371000,0
|
|
20230721,182500,2096937500,371000,371000,371000,371000,0
|
|
20230721,182400,2096937500,371000,371000,371000,371000,0
|
|
20230721,182300,2096937500,371000,371000,371000,371000,0
|
|
20230721,182200,2096937500,371000,371000,371000,371000,0
|
|
20230721,182100,2096937500,371000,371000,371000,371000,0
|
|
20230721,182000,2096937500,371000,371000,371000,371000,0
|
|
20230721,181900,2096937500,371000,371000,371000,371000,0
|
|
20230721,181800,2096937500,371000,371000,371000,371000,0
|
|
20230721,181700,2096937500,371000,371000,371000,371000,0
|
|
20230721,181600,2096937500,371000,371000,371000,371000,0
|
|
20230721,181500,2096937500,371000,371000,371000,371000,221
|
|
20230721,181400,2096937500,371000,371000,371000,371000,0
|
|
20230721,181300,2096937500,371000,371000,371000,371000,0
|
|
20230721,181200,2096937500,371000,371000,371000,371000,0
|
|
20230721,181100,2096937500,371000,371000,371000,371000,0
|
|
20230721,181000,2096937500,371000,371000,371000,371000,0
|
|
20230721,180900,2096937500,371000,371000,371000,371000,0
|
|
20230721,180800,2096937500,371000,371000,371000,371000,0
|
|
20230721,180700,2096937500,371000,371000,371000,371000,0
|
|
20230721,180600,2096937500,371000,371000,371000,371000,0
|
|
20230721,180500,2096937500,371000,371000,371000,371000,0
|
|
20230721,180400,2096937500,371000,371000,371000,371000,0
|
|
20230721,180300,2096937500,371000,371000,371000,371000,0
|
|
20230721,180200,2096937500,371000,371000,371000,371000,0
|
|
20230721,180100,2096937500,371000,371000,371000,371000,0
|
|
20230721,180000,2096937500,371000,371000,371000,371000,0
|
|
20230721,175900,2096937500,371000,371000,371000,371000,0
|
|
20230721,175800,2096937500,371000,371000,371000,371000,0
|
|
20230721,175700,2096937500,371000,371000,371000,371000,0
|
|
20230721,175600,2096937500,371000,371000,371000,371000,0
|
|
20230721,175500,2096937500,371000,371000,371000,371000,0
|
|
20230721,175400,2096937500,371000,371000,371000,371000,0
|
|
20230721,175300,2096937500,371000,371000,371000,371000,0
|
|
20230721,175200,2096937500,371000,371000,371000,371000,0
|
|
20230721,175100,2096937500,371000,371000,371000,371000,0
|
|
20230721,175000,2096937500,371000,371000,371000,371000,0
|
|
20230721,174900,2096937500,371000,371000,371000,371000,0
|
|
20230721,174800,2096937500,371000,371000,371000,371000,0
|
|
20230721,174700,2096937500,371000,371000,371000,371000,0
|
|
20230721,174600,2096937500,371000,371000,371000,371000,0
|
|
20230721,174500,2096937500,371000,371000,371000,371000,221
|
|
20230721,174400,2096937500,371000,371000,371000,371000,0
|
|
20230721,174300,2096937500,371000,371000,371000,371000,0
|
|
20230721,174200,2096937500,371000,371000,371000,371000,0
|
|
20230721,174100,2096937500,371000,371000,371000,371000,0
|
|
20230721,174000,2096937500,371000,371000,371000,371000,0
|
|
20230721,173900,2096937500,371000,371000,371000,371000,0
|
|
20230721,173800,2096937500,371000,371000,371000,371000,0
|
|
20230721,173700,2096937500,371000,371000,371000,371000,0
|
|
20230721,173600,2096937500,371000,371000,371000,371000,0
|
|
20230721,173500,2096937500,371000,371000,371000,371000,0
|
|
20230721,173400,2096937500,371000,371000,371000,371000,0
|
|
20230721,173300,2096937500,371000,371000,371000,371000,0
|
|
20230721,173200,2096937500,371000,371000,371000,371000,0
|
|
20230721,173100,2096937500,371000,371000,371000,371000,0
|
|
20230721,173000,2096937500,371000,371000,371000,371000,0
|
|
20230721,172900,2096937500,371000,371000,371000,371000,0
|
|
20230721,172800,2096937500,371000,371000,371000,371000,0
|
|
20230721,172700,2096937500,371000,371000,371000,371000,0
|
|
20230721,172600,2096937500,371000,371000,371000,371000,0
|
|
20230721,172500,2096937500,371000,371000,371000,371000,0
|
|
20230721,172400,2096937500,371000,371000,371000,371000,0
|
|
20230721,172300,2096937500,371000,371000,371000,371000,0
|
|
20230721,172200,2096937500,371000,371000,371000,371000,0
|
|
20230721,172100,2096937500,371000,371000,371000,371000,0
|
|
20230721,172000,2096937500,371000,371000,371000,371000,0
|
|
20230721,171900,2096937500,371000,371000,371000,371000,0
|
|
20230721,171800,2096937500,371000,371000,371000,371000,0
|
|
20230721,171700,2096937500,371000,371000,371000,371000,0
|
|
20230721,171600,2096937500,371000,371000,371000,371000,0
|
|
20230721,171500,2096937500,371000,371000,371000,371000,221
|
|
20230721,171400,2096937500,371000,371000,371000,371000,0
|
|
20230721,171300,2096937500,371000,371000,371000,371000,0
|
|
20230721,171200,2096937500,371000,371000,371000,371000,0
|
|
20230721,171100,2096937500,371000,371000,371000,371000,0
|
|
20230721,171000,2096937500,371000,371000,371000,371000,0
|
|
20230721,170900,2096937500,371000,371000,371000,371000,0
|
|
20230721,170800,2096937500,371000,371000,371000,371000,0
|
|
20230721,170700,2096937500,371000,371000,371000,371000,0
|
|
20230721,170600,2096937500,371000,371000,371000,371000,0
|
|
20230721,170500,2096937500,371000,371000,371000,371000,0
|
|
20230721,170400,2096937500,371000,371000,371000,371000,0
|
|
20230721,170300,2096937500,371000,371000,371000,371000,0
|
|
20230721,170200,2096937500,371000,371000,371000,371000,0
|
|
20230721,170100,2096937500,371000,371000,371000,371000,0
|
|
20230721,170000,2096937500,371000,371000,371000,371000,0
|
|
20230721,165900,2096937500,371000,371000,371000,371000,0
|
|
20230721,165800,2096937500,371000,371000,371000,371000,0
|
|
20230721,165700,2096937500,371000,371000,371000,371000,0
|
|
20230721,165600,2096937500,371000,371000,371000,371000,0
|
|
20230721,165500,2096937500,371000,371000,371000,371000,0
|
|
20230721,165400,2096937500,371000,371000,371000,371000,0
|
|
20230721,165300,2096937500,371000,371000,371000,371000,0
|
|
20230721,165200,2096937500,371000,371000,371000,371000,0
|
|
20230721,165100,2096937500,371000,371000,371000,371000,0
|
|
20230721,165000,2096937500,371000,371000,371000,371000,0
|
|
20230721,164900,2096937500,371000,371000,371000,371000,0
|
|
20230721,164800,2096937500,371000,371000,371000,371000,0
|
|
20230721,164700,2096937500,371000,371000,371000,371000,0
|
|
20230721,164600,2096937500,371000,371000,371000,371000,0
|
|
20230721,164500,2096937500,371000,371000,371000,371000,221
|
|
20230721,164400,2096937500,371000,371000,371000,371000,0
|
|
20230721,164300,2096937500,371000,371000,371000,371000,0
|
|
20230721,164200,2096937500,371000,371000,371000,371000,0
|
|
20230721,164100,2096937500,371000,371000,371000,371000,0
|
|
20230721,164000,2096937500,371000,371000,371000,371000,0
|
|
20230721,163900,2096937500,371000,371000,371000,371000,0
|
|
20230721,163800,2096937500,371000,371000,371000,371000,0
|
|
20230721,163700,2096937500,371000,371000,371000,371000,0
|
|
20230721,163600,2096937500,371000,371000,371000,371000,0
|
|
20230721,163500,2096937500,371000,371000,371000,371000,0
|
|
20230721,163400,2096937500,371000,371000,371000,371000,0
|
|
20230721,163300,2096937500,371000,371000,371000,371000,0
|
|
20230721,163200,2096937500,371000,371000,371000,371000,0
|
|
20230721,163100,2096937500,371000,371000,371000,371000,0
|
|
20230721,163000,2096937500,371000,371000,371000,371000,0
|
|
20230721,162900,2096937500,371000,371000,371000,371000,0
|
|
20230721,162800,2096937500,371000,371000,371000,371000,0
|
|
20230721,162700,2096937500,371000,371000,371000,371000,0
|
|
20230721,162600,2096937500,371000,371000,371000,371000,0
|
|
20230721,162500,2096937500,371000,371000,371000,371000,0
|
|
20230721,162400,2096937500,371000,371000,371000,371000,0
|
|
20230721,162300,2096937500,371000,371000,371000,371000,0
|
|
20230721,162200,2096937500,371000,371000,371000,371000,0
|
|
20230721,162100,2096937500,371000,371000,371000,371000,0
|
|
20230721,162000,2096937500,371000,371000,371000,371000,0
|
|
20230721,161900,2096937500,371000,371000,371000,371000,0
|
|
20230721,161800,2096937500,371000,371000,371000,371000,0
|
|
20230721,161700,2096937500,371000,371000,371000,371000,0
|
|
20230721,161600,2096937500,371000,371000,371000,371000,0
|
|
20230721,161500,2096937500,371000,371000,371000,371000,221
|
|
20230721,161400,2096937500,371000,371000,371000,371000,0
|
|
20230721,161300,2096937500,371000,371000,371000,371000,0
|
|
20230721,161200,2096937500,371000,371000,371000,371000,0
|
|
20230721,161100,2096937500,371000,371000,371000,371000,0
|
|
20230721,161000,2096937500,371000,371000,371000,371000,0
|
|
20230721,160900,2096937500,371000,371000,371000,371000,0
|
|
20230721,160800,2096937500,371000,371000,371000,371000,0
|
|
20230721,160700,2096937500,371000,371000,371000,371000,0
|
|
20230721,160600,2096937500,371000,371000,371000,371000,0
|
|
20230721,160500,2096937500,371000,371000,371000,371000,0
|
|
20230721,160400,2096937500,371000,371000,371000,371000,0
|
|
20230721,160300,2096937500,371000,371000,371000,371000,0
|
|
20230721,160200,2096937500,371000,371000,371000,371000,0
|
|
20230721,160100,2096937500,371000,371000,371000,371000,0
|
|
20230721,160000,2096937500,371000,371000,371000,371000,0
|
|
20230721,155900,2096937500,371000,371000,371000,371000,0
|
|
20230721,155800,2096937500,371000,371000,371000,371000,0
|
|
20230721,155700,2096937500,371000,371000,371000,371000,0
|
|
20230721,155600,2096937500,371000,371000,371000,371000,0
|
|
20230721,155500,2096937500,371000,371000,371000,371000,0
|
|
20230721,155400,2096937500,371000,371000,371000,371000,0
|
|
20230721,155300,2096937500,371000,371000,371000,371000,0
|
|
20230721,155200,2096937500,371000,371000,371000,371000,0
|
|
20230721,155100,2096937500,371000,371000,371000,371000,0
|
|
20230721,155000,2096937500,371000,371000,371000,371000,0
|
|
20230721,154900,2096937500,371000,371000,371000,371000,0
|
|
20230721,154800,2096937500,371000,371000,371000,371000,0
|
|
20230721,154700,2096937500,371000,371000,371000,371000,0
|
|
20230721,154600,2096937500,371000,371000,371000,371000,0
|
|
20230721,154500,2096937500,371000,371000,371000,371000,221
|
|
20230721,154400,2096937500,371000,371000,371000,371000,0
|
|
20230721,154300,2096937500,371000,371000,371000,371000,0
|
|
20230721,154200,2096937500,371000,371000,371000,371000,0
|
|
20230721,154100,2096937500,371000,371000,371000,371000,0
|
|
20230721,154000,2096937500,371000,371000,371000,371000,0
|
|
20230721,153900,2096937500,371000,371000,371000,371000,0
|
|
20230721,153800,2096937500,371000,371000,371000,371000,0
|
|
20230721,153700,2096937500,371000,371000,371000,371000,0
|
|
20230721,153600,2096937500,371000,371000,371000,371000,0
|
|
20230721,153500,2096937500,371000,371000,371000,371000,0
|
|
20230721,153400,2096937500,371000,371000,371000,371000,0
|
|
20230721,153300,2096937500,371000,371000,371000,371000,0
|
|
20230721,153200,2096937500,371000,371000,371000,371000,0
|
|
20230721,153100,2096937500,371000,371000,371000,371000,0
|
|
20230721,153000,2096937500,371000,371000,371000,371000,221
|
|
20230721,152900,2014946500,371000,371000,371000,371000,0
|
|
20230721,152800,2014946500,371000,371000,371000,371000,0
|
|
20230721,152700,2014946500,371000,371000,371000,371000,0
|
|
20230721,152600,2014946500,371000,371000,371000,371000,0
|
|
20230721,152500,2014946500,371000,371000,371000,371000,0
|
|
20230721,152400,2014946500,371000,371000,371000,371000,0
|
|
20230721,152300,2014946500,371000,371000,371000,371000,0
|
|
20230721,152200,2014946500,371000,371000,371000,371000,0
|
|
20230721,152100,2014946500,371000,371000,371000,371000,0
|
|
20230721,152000,2014946500,371000,371000,371000,371000,0
|
|
20230721,151900,2014946500,371000,371000,371000,371000,55
|
|
20230721,151800,1994541500,371000,371000,371000,371000,12
|
|
20230721,151700,1990089500,371000,370500,371000,370500,12
|
|
20230721,151600,1985638500,371000,371000,371000,371000,16
|
|
20230721,151500,1979702500,371000,371000,371000,370500,23
|
|
20230721,151400,1971170500,371000,371000,371000,371000,16
|
|
20230721,151300,1965234500,371000,370500,371000,370500,33
|
|
20230721,151200,1953005000,371000,371000,371000,371000,34
|
|
20230721,151100,1940391000,371000,371000,371000,371000,9
|
|
20230721,151000,1937052000,371000,370500,371000,370500,6
|
|
20230721,150900,1934827500,371000,371000,371000,371000,8
|
|
20230721,150800,1931859500,370500,370500,370500,370500,1
|
|
20230721,150700,1931489000,371000,370500,371000,370500,44
|
|
20230721,150600,1915167000,370500,371000,371000,370500,5
|
|
20230721,150500,1913312500,371000,371000,371000,371000,6
|
|
20230721,150400,1911086500,371000,371000,371000,371000,4
|
|
20230721,150300,1909602500,371000,371000,371000,371000,5
|
|
20230721,150200,1907747500,371000,371000,371000,371000,3
|
|
20230721,150100,1906634500,370500,371000,371000,370500,2
|
|
20230721,150000,1905893000,370500,371000,371000,370500,6
|
|
20230721,145900,1903669500,371000,371000,371000,371000,2
|
|
20230721,145800,1902927500,370500,371000,371000,370500,9
|
|
20230721,145700,1899592000,371000,371000,371000,371000,7
|
|
20230721,145600,1896995000,371000,371000,371000,371000,2
|
|
20230721,145500,1896253000,371000,370000,371000,370000,8
|
|
20230721,145400,1893292000,370500,370500,370500,370500,10
|
|
20230721,145300,1889587000,371000,370500,371000,370000,77
|
|
20230721,145200,1861058000,370500,370500,370500,370000,33
|
|
20230721,145100,1848832000,370500,370500,371000,370500,116
|
|
20230721,145000,1805849000,371000,371000,371000,371000,51
|
|
20230721,144900,1786928000,370500,370500,371000,370500,60
|
|
20230721,144800,1764695000,370500,371000,371000,370500,2
|
|
20230721,144700,1763953500,371000,370500,371000,370500,5
|
|
20230721,144600,1762099500,371000,371000,371000,371000,6
|
|
20230721,144500,1759873500,371000,370500,371000,370500,9
|
|
20230721,144400,1756538000,370500,371000,371000,370500,16
|
|
20230721,144300,1750607000,371000,371000,371000,371000,1
|
|
20230721,144200,1750236000,371000,371000,371000,371000,3
|
|
20230721,144100,1749123000,371000,370500,371000,370500,34
|
|
20230721,144000,1736524000,371000,371000,371000,371000,1
|
|
20230721,143900,1736153000,371000,371000,371000,371000,9
|
|
20230721,143800,1732814000,371000,371000,371000,371000,38
|
|
20230721,143700,1718716000,371000,371000,371000,371000,5
|
|
20230721,143600,1716861000,371000,371000,371000,371000,7
|
|
20230721,143500,1714264000,371000,371000,371000,371000,3
|
|
20230721,143400,1713151000,371000,371000,371000,371000,25
|
|
20230721,143300,1703876000,371000,371000,371000,371000,4
|
|
20230721,143200,1702392000,371000,371000,371000,371000,10
|
|
20230721,143100,1698682000,371000,371000,371000,371000,1
|
|
20230721,143000,1698311000,371000,371000,371000,371000,4
|
|
20230721,142900,1696827000,371000,371000,371000,371000,2
|
|
20230721,142800,1696085000,370500,370500,370500,370500,1
|
|
20230721,142700,1695714500,371000,371000,371000,371000,4
|
|
20230721,142600,1694230500,371000,371000,371000,371000,3
|
|
20230721,142500,1693117500,371000,371000,371000,371000,9
|
|
20230721,142400,1689778500,371000,371000,371000,371000,4
|
|
20230721,142300,1688294500,371000,371000,371000,371000,3
|
|
20230721,142200,1687181500,371000,371000,371000,371000,7
|
|
20230721,142100,1684584500,371000,371000,371000,371000,2
|
|
20230721,142000,1683842500,371000,371000,371000,371000,5
|
|
20230721,141900,1681987500,371000,370500,371000,370500,31
|
|
20230721,141800,1670501500,371000,370500,371000,370500,65
|
|
20230721,141700,1646418000,371000,371000,371000,371000,2
|
|
20230721,141600,1645676000,371000,371000,371000,371000,4
|
|
20230721,141500,1644192000,370500,371000,371000,370500,16
|
|
20230721,141400,1638259000,371000,371500,371500,371000,6
|
|
20230721,141300,1636030500,371000,371000,371000,371000,9
|
|
20230721,141200,1632691500,371000,371000,371000,371000,14
|
|
20230721,141100,1627497500,371000,371000,371500,371000,286
|
|
20230721,141000,1521383500,371000,370500,371000,370500,555
|
|
20230721,140900,1315728500,370500,370500,370500,370500,3
|
|
20230721,140800,1314617000,370500,370500,370500,370500,1
|
|
20230721,140700,1314246500,370500,370500,370500,370500,8
|
|
20230721,140600,1311282500,370500,370500,370500,370500,1
|
|
20230721,140500,1310912000,370000,370500,370500,370000,8
|
|
20230721,140400,1307949500,370500,370500,370500,370500,4
|
|
20230721,140300,1306467500,370500,370500,370500,370500,4
|
|
20230721,140200,1304985500,370500,370500,370500,370500,2
|
|
20230721,140100,1304244500,370500,370500,370500,370500,6
|
|
20230721,140000,1302021500,370500,370500,370500,370500,1
|
|
20230721,135900,1301651000,370500,370500,370500,370500,9
|
|
20230721,135800,1298316500,370500,370500,370500,370500,3
|
|
20230721,135700,1297205000,370500,370500,370500,370500,4
|
|
20230721,135600,1295723000,370500,370000,370500,370000,19
|
|
20230721,135500,1288690500,370000,370000,370000,370000,0
|
|
20230721,135400,1288690500,370000,370500,370500,370000,40
|
|
20230721,135300,1273875500,370000,370500,370500,370000,5
|
|
20230721,135200,1272024000,370500,370500,370500,370500,4
|
|
20230721,135100,1270542000,370500,370500,370500,370500,1
|
|
20230721,135000,1270171500,370500,370500,370500,370500,0
|
|
20230721,134900,1270171500,370500,370500,370500,370500,0
|
|
20230721,134800,1270171500,370500,370500,370500,370500,2
|
|
20230721,134700,1269430500,370500,370500,370500,370500,0
|
|
20230721,134600,1269430500,370500,370500,370500,370500,1
|
|
20230721,134500,1269060000,370000,370500,370500,370000,5
|
|
20230721,134400,1267208000,370500,370500,370500,370500,9
|
|
20230721,134300,1263873500,370500,370500,370500,370500,9
|
|
20230721,134200,1260539000,370500,370500,370500,370500,0
|
|
20230721,134100,1260539000,370500,370500,370500,370500,0
|
|
20230721,134000,1260539000,370500,370500,370500,370500,2
|
|
20230721,133900,1259798000,370500,370500,370500,370500,0
|
|
20230721,133800,1259798000,370500,370500,370500,370500,8
|
|
20230721,133700,1256834000,370000,370000,370000,370000,0
|
|
20230721,133600,1256834000,370000,370500,370500,370000,2
|
|
20230721,133500,1256093500,370500,370500,370500,370500,7
|
|
20230721,133400,1253500000,370500,370500,370500,370500,62
|
|
20230721,133300,1230529000,370500,370500,370500,370500,0
|
|
20230721,133200,1230529000,370500,370500,370500,370500,1
|
|
20230721,133100,1230158500,370500,370500,370500,370500,38
|
|
20230721,133000,1216079500,370500,370500,370500,370500,0
|
|
20230721,132900,1216079500,370500,370500,370500,370500,0
|
|
20230721,132800,1216079500,370500,370500,370500,370500,1
|
|
20230721,132700,1215709000,370500,370500,370500,370500,10
|
|
20230721,132600,1212004000,370500,370000,370500,370000,7
|
|
20230721,132500,1209411000,370500,370500,370500,370500,0
|
|
20230721,132400,1209411000,370500,370500,370500,370500,3
|
|
20230721,132300,1208299500,370500,370500,370500,370500,0
|
|
20230721,132200,1208299500,370500,370500,370500,370500,0
|
|
20230721,132100,1208299500,370500,370500,370500,370500,0
|
|
20230721,132000,1208299500,370500,370500,370500,370500,0
|
|
20230721,131900,1208299500,370500,370500,370500,370500,9
|
|
20230721,131800,1204965000,370500,370500,370500,370500,0
|
|
20230721,131700,1204965000,370500,370500,370500,370500,1
|
|
20230721,131600,1204594500,370500,370500,370500,370500,1
|
|
20230721,131500,1204224000,370500,370500,370500,370500,2
|
|
20230721,131400,1203483000,370500,370500,370500,370500,1
|
|
20230721,131300,1203112500,370500,370500,370500,370500,1
|
|
20230721,131200,1202742000,370500,370500,370500,370500,13
|
|
20230721,131100,1197925500,370500,370500,370500,370500,0
|
|
20230721,131000,1197925500,370500,370000,370500,370000,2
|
|
20230721,130900,1197185000,370000,370000,370000,370000,0
|
|
20230721,130800,1197185000,370000,370000,370000,370000,6
|
|
20230721,130700,1194965000,370500,370500,370500,370500,0
|
|
20230721,130600,1194965000,370500,370500,370500,370500,3
|
|
20230721,130500,1193853500,370500,370500,370500,370500,3
|
|
20230721,130400,1192742000,370000,370000,370000,370000,10
|
|
20230721,130300,1189042000,370500,370500,370500,370500,0
|
|
20230721,130200,1189042000,370500,370500,370500,370500,0
|
|
20230721,130100,1189042000,370500,370500,370500,370500,1
|
|
20230721,130000,1188671500,370500,370500,370500,370500,2
|
|
20230721,125900,1187930500,370000,370000,370000,370000,2
|
|
20230721,125800,1187190500,370000,370000,370000,370000,6
|
|
20230721,125700,1184970500,370500,370500,370500,370500,0
|
|
20230721,125600,1184970500,370500,370500,370500,370500,5
|
|
20230721,125500,1183118000,370000,370000,370000,370000,1
|
|
20230721,125400,1182748000,370500,370500,370500,370500,7
|
|
20230721,125300,1180154500,370000,370000,370000,370000,0
|
|
20230721,125200,1180154500,370000,370000,370000,370000,3
|
|
20230721,125100,1179044500,370500,370500,370500,370500,4
|
|
20230721,125000,1177562500,370500,370500,370500,370500,0
|
|
20230721,124900,1177562500,370500,370500,370500,370500,54
|
|
20230721,124800,1157555500,370500,370500,370500,370500,0
|
|
20230721,124700,1157555500,370500,370500,370500,370500,3
|
|
20230721,124600,1156444000,370000,370000,370000,370000,0
|
|
20230721,124500,1156444000,370000,370000,370000,370000,1
|
|
20230721,124400,1156074000,370000,370000,370500,370000,56
|
|
20230721,124300,1135351500,370000,370000,370500,370000,109
|
|
20230721,124200,1095020000,370000,370000,370000,370000,40
|
|
20230721,124100,1080220000,370000,370000,370000,370000,26
|
|
20230721,124000,1070600000,370500,370500,370500,370500,0
|
|
20230721,123900,1070600000,370500,370500,370500,370500,0
|
|
20230721,123800,1070600000,370500,370500,370500,370500,0
|
|
20230721,123700,1070600000,370500,370500,370500,370500,0
|
|
20230721,123600,1070600000,370500,370500,370500,370500,4
|
|
20230721,123500,1069118000,370500,370500,370500,370500,4
|
|
20230721,123400,1067636000,370500,370500,370500,370500,3
|
|
20230721,123300,1066524500,370000,370000,370000,370000,3
|
|
20230721,123200,1065414500,370500,370500,370500,370500,3
|
|
20230721,123100,1064303000,370500,370500,370500,370500,5
|
|
20230721,123000,1062450500,370000,370000,370000,370000,0
|
|
20230721,122900,1062450500,370000,370000,370000,370000,0
|
|
20230721,122800,1062450500,370000,370000,370000,370000,0
|
|
20230721,122700,1062450500,370000,370000,370000,370000,0
|
|
20230721,122600,1062450500,370000,370000,370000,370000,0
|
|
20230721,122500,1062450500,370000,370000,370000,370000,5
|
|
20230721,122400,1060600500,370500,370500,370500,370500,2
|
|
20230721,122300,1059859500,370500,370500,370500,370500,1
|
|
20230721,122200,1059489000,370000,370000,370000,370000,0
|
|
20230721,122100,1059489000,370000,370000,370000,370000,1
|
|
20230721,122000,1059119000,370500,370500,370500,370500,0
|
|
20230721,121900,1059119000,370500,370500,370500,370500,0
|
|
20230721,121800,1059119000,370500,370500,370500,370500,1
|
|
20230721,121700,1058748500,370500,370500,370500,370500,0
|
|
20230721,121600,1058748500,370500,370500,370500,370500,7
|
|
20230721,121500,1056155000,370500,370000,370500,370000,225
|
|
20230721,121400,972897500,370500,370000,370500,370000,20
|
|
20230721,121300,965496500,370500,370500,370500,370500,3
|
|
20230721,121200,964385000,370500,370500,370500,370500,0
|
|
20230721,121100,964385000,370500,370500,370500,370500,2
|
|
20230721,121000,963644000,370500,370500,370500,370500,1
|
|
20230721,120900,963273500,370500,370500,370500,370500,5
|
|
20230721,120800,961421000,370500,370500,370500,370500,5
|
|
20230721,120700,959568500,370500,370500,370500,370500,22
|
|
20230721,120600,951417500,370500,370500,370500,370500,22
|
|
20230721,120500,943266500,370500,370500,370500,370500,10
|
|
20230721,120400,939561500,371000,371000,371000,371000,4
|
|
20230721,120300,938077500,371000,371000,371000,371000,0
|
|
20230721,120200,938077500,371000,371000,371000,371000,0
|
|
20230721,120100,938077500,371000,371000,371000,371000,1
|
|
20230721,120000,937706500,370500,370500,370500,370500,3
|
|
20230721,115900,936595000,371000,371000,371000,371000,5
|
|
20230721,115800,934740000,370500,370500,370500,370500,0
|
|
20230721,115700,934740000,370500,370500,370500,370500,0
|
|
20230721,115600,934740000,370500,370500,370500,370500,22
|
|
20230721,115500,926589000,371000,370000,371000,370000,8
|
|
20230721,115400,923623500,370500,370500,370500,370500,2
|
|
20230721,115300,922882500,371000,371000,371000,371000,0
|
|
20230721,115200,922882500,371000,371000,371000,371000,23
|
|
20230721,115100,914349500,371000,371000,371000,371000,9
|
|
20230721,115000,911010500,371000,371000,371000,371000,1
|
|
20230721,114900,910639500,371000,371000,371000,371000,0
|
|
20230721,114800,910639500,371000,370500,371000,370500,56
|
|
20230721,114700,889887500,370500,370500,370500,370500,24
|
|
20230721,114600,880995500,370500,370500,370500,370500,5
|
|
20230721,114500,879143000,370500,370500,370500,370000,25
|
|
20230721,114400,869889000,370500,370500,370500,370500,0
|
|
20230721,114300,869889000,370500,370500,370500,370500,16
|
|
20230721,114200,863961000,370500,370500,370500,370500,9
|
|
20230721,114100,860626500,370000,370000,370000,370000,0
|
|
20230721,114000,860626500,370000,370000,370000,370000,0
|
|
20230721,113900,860626500,370000,370000,370000,370000,2
|
|
20230721,113800,859886500,370500,370500,370500,370500,4
|
|
20230721,113700,858404500,370500,370500,370500,370500,10
|
|
20230721,113600,854699500,370500,371000,371000,370500,18
|
|
20230721,113500,848028000,370500,370500,370500,370500,87
|
|
20230721,113400,815794500,371000,370500,371000,370500,13
|
|
20230721,113300,810975500,370500,370500,370500,370500,11
|
|
20230721,113200,806900000,370500,370500,371000,370500,9
|
|
20230721,113100,803564000,371000,371000,371000,370500,24
|
|
20230721,113000,794670000,371000,371000,371000,371000,1
|
|
20230721,112900,794299000,371000,371000,371000,371000,1
|
|
20230721,112800,793928000,371000,371000,371000,371000,0
|
|
20230721,112700,793928000,371000,371000,371000,371000,0
|
|
20230721,112600,793928000,371000,371000,371000,371000,0
|
|
20230721,112500,793928000,371000,371000,371000,371000,0
|
|
20230721,112400,793928000,371000,371000,371000,371000,0
|
|
20230721,112300,793928000,371000,371000,371000,371000,0
|
|
20230721,112200,793928000,371000,371000,371000,371000,5
|
|
20230721,112100,792073000,371000,371000,371000,371000,2
|
|
20230721,112000,791331000,371000,371000,371000,371000,0
|
|
20230721,111900,791331000,371000,371000,371000,371000,8
|
|
20230721,111800,788363000,371000,371000,371000,371000,9
|
|
20230721,111700,785024000,371000,371000,371500,371000,24
|
|
20230721,111600,776118500,371500,371500,371500,371500,1
|
|
20230721,111500,775747000,371500,371500,371500,371500,0
|
|
20230721,111400,775747000,371500,371000,371500,371000,31
|
|
20230721,111300,764243000,371000,371500,371500,371000,66
|
|
20230721,111200,739751500,371500,371500,371500,371500,0
|
|
20230721,111100,739751500,371500,371500,371500,371500,4
|
|
20230721,111000,738265500,371500,371500,371500,371500,11
|
|
20230721,110900,734179000,371000,371000,371000,371000,3
|
|
20230721,110800,733066000,371500,371500,371500,371500,2
|
|
20230721,110700,732323000,371500,371500,371500,371500,1
|
|
20230721,110600,731951500,371000,371000,371000,371000,4
|
|
20230721,110500,730467500,371000,371000,371000,371000,0
|
|
20230721,110400,730467500,371000,371000,371000,371000,4
|
|
20230721,110300,728983500,371000,371000,371000,371000,40
|
|
20230721,110200,714143500,371000,371000,371000,371000,1
|
|
20230721,110100,713772500,371000,371000,371000,371000,2
|
|
20230721,110000,713030500,371000,371000,371000,371000,3
|
|
20230721,105900,711917500,371000,371000,371000,371000,0
|
|
20230721,105800,711917500,371000,371000,371000,371000,3
|
|
20230721,105700,710804500,371000,371000,371000,371000,10
|
|
20230721,105600,707094500,371000,371000,371000,371000,1
|
|
20230721,105500,706723500,371000,371000,371000,371000,2
|
|
20230721,105400,705981500,370500,371000,371000,370500,10
|
|
20230721,105300,702272500,371000,371000,371000,371000,54
|
|
20230721,105200,682238500,371000,371000,371000,371000,101
|
|
20230721,105100,644767500,371000,370500,371000,370500,2
|
|
20230721,105000,644026000,370500,370500,370500,370500,0
|
|
20230721,104900,644026000,370500,370500,370500,370500,3
|
|
20230721,104800,642914500,370500,370500,370500,370500,0
|
|
20230721,104700,642914500,370500,370500,370500,370500,4
|
|
20230721,104600,641432500,370500,370500,370500,370500,7
|
|
20230721,104500,638839000,370500,370500,370500,370500,1
|
|
20230721,104400,638468500,370500,370500,370500,370500,0
|
|
20230721,104300,638468500,370500,370500,370500,370500,0
|
|
20230721,104200,638468500,370500,370500,370500,370500,1
|
|
20230721,104100,638098000,370500,370500,370500,370500,11
|
|
20230721,104000,634022500,370500,370500,370500,370500,0
|
|
20230721,103900,634022500,370500,370500,370500,370500,0
|
|
20230721,103800,634022500,370500,370500,370500,370500,38
|
|
20230721,103700,619943500,370500,370500,370500,370500,21
|
|
20230721,103600,612163000,370500,370500,370500,370500,2
|
|
20230721,103500,611422000,370500,370500,370500,370500,32
|
|
20230721,103400,599566000,370500,370500,370500,370500,94
|
|
20230721,103300,564739000,370500,370500,370500,370500,0
|
|
20230721,103200,564739000,370500,370500,370500,370500,0
|
|
20230721,103100,564739000,370500,370000,370500,370000,7
|
|
20230721,103000,562146500,370000,370000,370000,370000,3
|
|
20230721,102900,561036500,370000,370000,370000,370000,2
|
|
20230721,102800,560296500,370000,370000,370000,370000,1
|
|
20230721,102700,559926500,370000,370000,370000,370000,11
|
|
20230721,102600,555856500,370000,370500,370500,369500,77
|
|
20230721,102500,527368500,370500,370500,370500,370500,2
|
|
20230721,102400,526627500,370000,370000,370000,370000,1
|
|
20230721,102300,526257500,370000,370000,370000,370000,0
|
|
20230721,102200,526257500,370000,370000,370000,370000,4
|
|
20230721,102100,524777500,370500,370500,370500,370000,43
|
|
20230721,102000,508851500,370500,370500,370500,370500,3
|
|
20230721,101900,507740000,370000,370000,370000,370000,0
|
|
20230721,101800,507740000,370000,370000,370000,370000,8
|
|
20230721,101700,504780000,370000,370000,370000,370000,17
|
|
20230721,101600,498490000,370500,370500,370500,370500,1
|
|
20230721,101500,498119500,370500,370500,370500,370500,2
|
|
20230721,101400,497378500,370500,370500,370500,370500,0
|
|
20230721,101300,497378500,370500,370000,370500,370000,52
|
|
20230721,101200,478137500,369500,369500,369500,369500,3
|
|
20230721,101100,477029000,369500,369500,369500,369500,0
|
|
20230721,101000,477029000,369500,370000,370000,369500,13
|
|
20230721,100900,472222000,369500,369500,369500,369500,0
|
|
20230721,100800,472222000,369500,369500,369500,369500,30
|
|
20230721,100700,461137000,369500,369500,369500,369500,0
|
|
20230721,100600,461137000,369500,369500,369500,369500,3
|
|
20230721,100500,460028500,370000,370500,370500,370000,45
|
|
20230721,100400,443378000,370500,370500,370500,370500,7
|
|
20230721,100300,440784500,370500,370500,370500,370500,1
|
|
20230721,100200,440414000,370500,370500,370500,370500,28
|
|
20230721,100100,430040000,370500,370000,370500,370000,4
|
|
20230721,100000,428559500,370000,370000,370000,370000,52
|
|
20230721,095900,409319500,370000,370000,370000,370000,29
|
|
20230721,095800,398589500,370000,370000,370000,370000,1
|
|
20230721,095700,398219500,370000,370000,370000,370000,18
|
|
20230721,095600,391559500,370000,369500,370000,369500,76
|
|
20230721,095500,363440000,369500,369500,369500,369500,10
|
|
20230721,095400,359745000,369500,369500,369500,369500,16
|
|
20230721,095300,353833000,369500,369500,369500,369500,6
|
|
20230721,095200,351616000,369000,369500,369500,369000,3
|
|
20230721,095100,350508000,369000,369500,369500,369000,40
|
|
20230721,095000,335737000,369500,369500,369500,369500,34
|
|
20230721,094900,323174000,369500,369000,369500,369000,21
|
|
20230721,094800,315415000,369000,369500,369500,369000,2
|
|
20230721,094700,314676500,369500,369000,369500,369000,4
|
|
20230721,094600,313199000,369000,369500,369500,369000,4
|
|
20230721,094500,311722500,369000,369000,369000,369000,6
|
|
20230721,094400,309508500,369500,369500,369500,369500,0
|
|
20230721,094300,309508500,369500,369500,369500,369500,20
|
|
20230721,094200,302118500,369500,369500,369500,369500,0
|
|
20230721,094100,302118500,369500,369500,369500,369500,5
|
|
20230721,094000,300271000,369500,369500,369500,369500,9
|
|
20230721,093900,296945500,369000,369000,369000,369000,9
|
|
20230721,093800,293624500,369000,369000,369000,369000,39
|
|
20230721,093700,279233500,369000,368500,369000,368500,71
|
|
20230721,093600,253037500,368500,369000,369000,368500,33
|
|
20230721,093500,240870500,369000,369000,369000,369000,59
|
|
20230721,093400,219099500,369000,369000,369000,369000,2
|
|
20230721,093300,218361500,369000,369000,369000,368500,7
|
|
20230721,093200,215779500,369000,369000,369000,369000,1
|
|
20230721,093100,215410500,369000,369000,369000,369000,4
|
|
20230721,093000,213934500,369000,368500,369000,368500,65
|
|
20230721,092900,189981000,368500,368500,368500,368500,0
|
|
20230721,092800,189981000,368500,368500,368500,368500,0
|
|
20230721,092700,189981000,368500,368500,368500,368500,7
|
|
20230721,092600,187401500,368500,368500,368500,368500,0
|
|
20230721,092500,187401500,368500,368500,368500,368500,3
|
|
20230721,092400,186296000,369000,369000,369000,369000,3
|
|
20230721,092300,185189000,369000,369000,369000,369000,0
|
|
20230721,092200,185189000,369000,368500,369000,368500,122
|
|
20230721,092100,140230000,368500,369000,369000,368500,7
|
|
20230721,092000,137650000,369000,369500,369500,369000,98
|
|
20230721,091900,101457500,369500,369500,369500,369500,1
|
|
20230721,091800,101088000,369500,370000,370000,369500,4
|
|
20230721,091700,99609000,370000,370000,370000,370000,3
|
|
20230721,091600,98499000,370000,370000,370000,370000,9
|
|
20230721,091500,95169000,370000,370000,370000,370000,4
|
|
20230721,091400,93689000,370000,370000,370000,370000,5
|
|
20230721,091300,91839000,370000,370000,370000,370000,2
|
|
20230721,091200,91099000,370500,370000,370500,370000,10
|
|
20230721,091100,87396000,369500,369500,369500,369500,5
|
|
20230721,091000,85548500,370500,370500,370500,369500,5
|
|
20230721,090900,83698000,370500,369500,370500,369500,10
|
|
20230721,090800,79999000,370000,370000,370000,370000,4
|
|
20230721,090700,78519000,369500,369500,369500,369500,6
|
|
20230721,090600,76302000,369500,369500,370000,369500,7
|
|
20230721,090500,73713500,370000,370000,370000,370000,3
|
|
20230721,090400,72603500,369000,370000,370500,369000,5
|
|
20230721,090300,70754500,368500,368500,368500,368500,1
|
|
20230721,090200,70386000,370500,370500,370500,369000,71
|
|
20230721,090100,44109500,371000,371000,371500,371000,36
|
|
20230721,090000,30753000,371000,370500,371000,370500,83
|