591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184800,3550125400,21150,21150,21150,21150,2611
|
|
20230703,184700,3550125400,21150,21150,21150,21150,0
|
|
20230703,184600,3550125400,21150,21150,21150,21150,0
|
|
20230703,184500,3550125400,21150,21150,21150,21150,0
|
|
20230703,184400,3550125400,21150,21150,21150,21150,0
|
|
20230703,184300,3550125400,21150,21150,21150,21150,0
|
|
20230703,184200,3550125400,21150,21150,21150,21150,0
|
|
20230703,184100,3550125400,21150,21150,21150,21150,0
|
|
20230703,184000,3550125400,21150,21150,21150,21150,0
|
|
20230703,183900,3550125400,21150,21150,21150,21150,0
|
|
20230703,183800,3550125400,21150,21150,21150,21150,0
|
|
20230703,183700,3550125400,21150,21150,21150,21150,0
|
|
20230703,183600,3550125400,21150,21150,21150,21150,0
|
|
20230703,183500,3550125400,21150,21150,21150,21150,0
|
|
20230703,183400,3550125400,21150,21150,21150,21150,0
|
|
20230703,183300,3550125400,21150,21150,21150,21150,0
|
|
20230703,183200,3550125400,21150,21150,21150,21150,0
|
|
20230703,183100,3550125400,21150,21150,21150,21150,0
|
|
20230703,183000,3550125400,21150,21150,21150,21150,0
|
|
20230703,182900,3550125400,21150,21150,21150,21150,0
|
|
20230703,182800,3550125400,21150,21150,21150,21150,0
|
|
20230703,182700,3550125400,21150,21150,21150,21150,0
|
|
20230703,182600,3550125400,21150,21150,21150,21150,0
|
|
20230703,182500,3550125400,21150,21150,21150,21150,0
|
|
20230703,182400,3550125400,21150,21150,21150,21150,0
|
|
20230703,182300,3550125400,21150,21150,21150,21150,0
|
|
20230703,182200,3550125400,21150,21150,21150,21150,0
|
|
20230703,182100,3550125400,21150,21150,21150,21150,0
|
|
20230703,182000,3550125400,21150,21150,21150,21150,0
|
|
20230703,181900,3550125400,21150,21150,21150,21150,0
|
|
20230703,181800,3550125400,21150,21150,21150,21150,2611
|
|
20230703,181700,3550125400,21150,21150,21150,21150,0
|
|
20230703,181600,3550125400,21150,21150,21150,21150,0
|
|
20230703,181500,3550125400,21150,21150,21150,21150,0
|
|
20230703,181400,3550125400,21150,21150,21150,21150,0
|
|
20230703,181300,3550125400,21150,21150,21150,21150,0
|
|
20230703,181200,3550125400,21150,21150,21150,21150,0
|
|
20230703,181100,3550125400,21150,21150,21150,21150,0
|
|
20230703,181000,3550125400,21150,21150,21150,21150,0
|
|
20230703,180900,3550125400,21150,21150,21150,21150,0
|
|
20230703,180800,3550125400,21150,21150,21150,21150,0
|
|
20230703,180700,3550125400,21150,21150,21150,21150,0
|
|
20230703,180600,3550125400,21150,21150,21150,21150,0
|
|
20230703,180500,3550125400,21150,21150,21150,21150,0
|
|
20230703,180400,3550125400,21150,21150,21150,21150,0
|
|
20230703,180300,3550125400,21150,21150,21150,21150,0
|
|
20230703,180200,3550125400,21150,21150,21150,21150,0
|
|
20230703,180100,3550125400,21150,21150,21150,21150,0
|
|
20230703,180000,3550125400,21150,21150,21150,21150,0
|
|
20230703,175900,3550125400,21150,21150,21150,21150,0
|
|
20230703,175800,3550125400,21150,21150,21150,21150,0
|
|
20230703,175700,3550125400,21150,21150,21150,21150,0
|
|
20230703,175600,3550125400,21150,21150,21150,21150,0
|
|
20230703,175500,3550125400,21150,21150,21150,21150,0
|
|
20230703,175400,3550125400,21150,21150,21150,21150,0
|
|
20230703,175300,3550125400,21150,21150,21150,21150,0
|
|
20230703,175200,3550125400,21150,21150,21150,21150,0
|
|
20230703,175100,3550125400,21150,21150,21150,21150,0
|
|
20230703,175000,3550125400,21150,21150,21150,21150,0
|
|
20230703,174900,3550125400,21150,21150,21150,21150,0
|
|
20230703,174800,3550125400,21150,21150,21150,21150,2611
|
|
20230703,174700,3550125400,21150,21150,21150,21150,0
|
|
20230703,174600,3550125400,21150,21150,21150,21150,0
|
|
20230703,174500,3550125400,21150,21150,21150,21150,0
|
|
20230703,174400,3550125400,21150,21150,21150,21150,0
|
|
20230703,174300,3550125400,21150,21150,21150,21150,0
|
|
20230703,174200,3550125400,21150,21150,21150,21150,0
|
|
20230703,174100,3550125400,21150,21150,21150,21150,0
|
|
20230703,174000,3550125400,21150,21150,21150,21150,0
|
|
20230703,173900,3550125400,21150,21150,21150,21150,0
|
|
20230703,173800,3550125400,21150,21150,21150,21150,0
|
|
20230703,173700,3550125400,21150,21150,21150,21150,0
|
|
20230703,173600,3550125400,21150,21150,21150,21150,0
|
|
20230703,173500,3550125400,21150,21150,21150,21150,0
|
|
20230703,173400,3550125400,21150,21150,21150,21150,0
|
|
20230703,173300,3550125400,21150,21150,21150,21150,0
|
|
20230703,173200,3550125400,21150,21150,21150,21150,0
|
|
20230703,173100,3550125400,21150,21150,21150,21150,0
|
|
20230703,173000,3550125400,21150,21150,21150,21150,0
|
|
20230703,172900,3550125400,21150,21150,21150,21150,0
|
|
20230703,172800,3550125400,21150,21150,21150,21150,0
|
|
20230703,172700,3550125400,21150,21150,21150,21150,0
|
|
20230703,172600,3550125400,21150,21150,21150,21150,0
|
|
20230703,172500,3550125400,21150,21150,21150,21150,0
|
|
20230703,172400,3550125400,21150,21150,21150,21150,0
|
|
20230703,172300,3550125400,21150,21150,21150,21150,0
|
|
20230703,172200,3550125400,21150,21150,21150,21150,0
|
|
20230703,172100,3550125400,21150,21150,21150,21150,0
|
|
20230703,172000,3550125400,21150,21150,21150,21150,0
|
|
20230703,171900,3550125400,21150,21150,21150,21150,0
|
|
20230703,171800,3550125400,21150,21150,21150,21150,2611
|
|
20230703,171700,3550125400,21150,21150,21150,21150,0
|
|
20230703,171600,3550125400,21150,21150,21150,21150,0
|
|
20230703,171500,3550125400,21150,21150,21150,21150,0
|
|
20230703,171400,3550125400,21150,21150,21150,21150,0
|
|
20230703,171300,3550125400,21150,21150,21150,21150,0
|
|
20230703,171200,3550125400,21150,21150,21150,21150,0
|
|
20230703,171100,3550125400,21150,21150,21150,21150,0
|
|
20230703,171000,3550125400,21150,21150,21150,21150,0
|
|
20230703,170900,3550125400,21150,21150,21150,21150,0
|
|
20230703,170800,3550125400,21150,21150,21150,21150,0
|
|
20230703,170700,3550125400,21150,21150,21150,21150,0
|
|
20230703,170600,3550125400,21150,21150,21150,21150,0
|
|
20230703,170500,3550125400,21150,21150,21150,21150,0
|
|
20230703,170400,3550125400,21150,21150,21150,21150,0
|
|
20230703,170300,3550125400,21150,21150,21150,21150,0
|
|
20230703,170200,3550125400,21150,21150,21150,21150,0
|
|
20230703,170100,3550125400,21150,21150,21150,21150,0
|
|
20230703,170000,3550125400,21150,21150,21150,21150,0
|
|
20230703,165900,3550125400,21150,21150,21150,21150,0
|
|
20230703,165800,3550125400,21150,21150,21150,21150,0
|
|
20230703,165700,3550125400,21150,21150,21150,21150,0
|
|
20230703,165600,3550125400,21150,21150,21150,21150,0
|
|
20230703,165500,3550125400,21150,21150,21150,21150,0
|
|
20230703,165400,3550125400,21150,21150,21150,21150,0
|
|
20230703,165300,3550125400,21150,21150,21150,21150,0
|
|
20230703,165200,3550125400,21150,21150,21150,21150,0
|
|
20230703,165100,3550125400,21150,21150,21150,21150,0
|
|
20230703,165000,3550125400,21150,21150,21150,21150,0
|
|
20230703,164900,3550125400,21150,21150,21150,21150,0
|
|
20230703,164800,3550125400,21150,21150,21150,21150,2611
|
|
20230703,164700,3550125400,21150,21150,21150,21150,0
|
|
20230703,164600,3550125400,21150,21150,21150,21150,0
|
|
20230703,164500,3550125400,21150,21150,21150,21150,0
|
|
20230703,164400,3550125400,21150,21150,21150,21150,0
|
|
20230703,164300,3550125400,21150,21150,21150,21150,0
|
|
20230703,164200,3550125400,21150,21150,21150,21150,0
|
|
20230703,164100,3550125400,21150,21150,21150,21150,0
|
|
20230703,164000,3550125400,21150,21150,21150,21150,0
|
|
20230703,163900,3550125400,21150,21150,21150,21150,0
|
|
20230703,163800,3550125400,21150,21150,21150,21150,0
|
|
20230703,163700,3550125400,21150,21150,21150,21150,0
|
|
20230703,163600,3550125400,21150,21150,21150,21150,0
|
|
20230703,163500,3550125400,21150,21150,21150,21150,0
|
|
20230703,163400,3550125400,21150,21150,21150,21150,0
|
|
20230703,163300,3550125400,21150,21150,21150,21150,0
|
|
20230703,163200,3550125400,21150,21150,21150,21150,0
|
|
20230703,163100,3550125400,21150,21150,21150,21150,0
|
|
20230703,163000,3550125400,21150,21150,21150,21150,0
|
|
20230703,162900,3550125400,21150,21150,21150,21150,0
|
|
20230703,162800,3550125400,21150,21150,21150,21150,0
|
|
20230703,162700,3550125400,21150,21150,21150,21150,0
|
|
20230703,162600,3550125400,21150,21150,21150,21150,0
|
|
20230703,162500,3550125400,21150,21150,21150,21150,0
|
|
20230703,162400,3550125400,21150,21150,21150,21150,0
|
|
20230703,162300,3550125400,21150,21150,21150,21150,0
|
|
20230703,162200,3550125400,21150,21150,21150,21150,0
|
|
20230703,162100,3550125400,21150,21150,21150,21150,0
|
|
20230703,162000,3550125400,21150,21150,21150,21150,0
|
|
20230703,161900,3550125400,21150,21150,21150,21150,0
|
|
20230703,161800,3550125400,21150,21150,21150,21150,2611
|
|
20230703,161700,3550125400,21150,21150,21150,21150,0
|
|
20230703,161600,3550125400,21150,21150,21150,21150,0
|
|
20230703,161500,3550125400,21150,21150,21150,21150,0
|
|
20230703,161400,3550125400,21150,21150,21150,21150,0
|
|
20230703,161300,3550125400,21150,21150,21150,21150,0
|
|
20230703,161200,3550125400,21150,21150,21150,21150,0
|
|
20230703,161100,3550125400,21150,21150,21150,21150,0
|
|
20230703,161000,3550125400,21150,21150,21150,21150,0
|
|
20230703,160900,3550125400,21150,21150,21150,21150,0
|
|
20230703,160800,3550125400,21150,21150,21150,21150,0
|
|
20230703,160700,3550125400,21150,21150,21150,21150,0
|
|
20230703,160600,3550125400,21150,21150,21150,21150,0
|
|
20230703,160500,3550125400,21150,21150,21150,21150,0
|
|
20230703,160400,3550125400,21150,21150,21150,21150,0
|
|
20230703,160300,3550125400,21150,21150,21150,21150,0
|
|
20230703,160200,3550125400,21150,21150,21150,21150,0
|
|
20230703,160100,3550125400,21150,21150,21150,21150,0
|
|
20230703,160000,3550125400,21150,21150,21150,21150,0
|
|
20230703,155900,3550125400,21150,21150,21150,21150,0
|
|
20230703,155800,3550125400,21150,21150,21150,21150,0
|
|
20230703,155700,3550125400,21150,21150,21150,21150,0
|
|
20230703,155600,3550125400,21150,21150,21150,21150,0
|
|
20230703,155500,3550125400,21150,21150,21150,21150,0
|
|
20230703,155400,3550125400,21150,21150,21150,21150,0
|
|
20230703,155300,3550125400,21150,21150,21150,21150,0
|
|
20230703,155200,3550125400,21150,21150,21150,21150,0
|
|
20230703,155100,3550125400,21150,21150,21150,21150,0
|
|
20230703,155000,3550125400,21150,21150,21150,21150,0
|
|
20230703,154900,3550125400,21150,21150,21150,21150,0
|
|
20230703,154800,3550125400,21150,21150,21150,21150,2611
|
|
20230703,154700,3550125400,21150,21150,21150,21150,0
|
|
20230703,154600,3550125400,21150,21150,21150,21150,0
|
|
20230703,154500,3550125400,21150,21150,21150,21150,0
|
|
20230703,154400,3550125400,21150,21150,21150,21150,0
|
|
20230703,154300,3550125400,21150,21150,21150,21150,0
|
|
20230703,154200,3550125400,21150,21150,21150,21150,0
|
|
20230703,154100,3550125400,21150,21150,21150,21150,0
|
|
20230703,154000,3550125400,21150,21150,21150,21150,0
|
|
20230703,153900,3550125400,21150,21150,21150,21150,0
|
|
20230703,153800,3550125400,21150,21150,21150,21150,0
|
|
20230703,153700,3550125400,21150,21150,21150,21150,0
|
|
20230703,153600,3550125400,21150,21150,21150,21150,0
|
|
20230703,153500,3550125400,21150,21150,21150,21150,0
|
|
20230703,153400,3550125400,21150,21150,21150,21150,0
|
|
20230703,153300,3550125400,21150,21150,21150,21150,0
|
|
20230703,153200,3550125400,21150,21150,21150,21150,0
|
|
20230703,153100,3550125400,21150,21150,21150,21150,0
|
|
20230703,153000,3550125400,21150,21150,21150,21150,2611
|
|
20230703,152900,3494902750,21250,21250,21250,21250,0
|
|
20230703,152800,3494902750,21250,21250,21250,21250,0
|
|
20230703,152700,3494902750,21250,21250,21250,21250,0
|
|
20230703,152600,3494902750,21250,21250,21250,21250,0
|
|
20230703,152500,3494902750,21250,21250,21250,21250,0
|
|
20230703,152400,3494902750,21250,21250,21250,21250,0
|
|
20230703,152300,3494902750,21250,21250,21250,21250,0
|
|
20230703,152200,3494902750,21250,21250,21250,21250,0
|
|
20230703,152100,3494902750,21250,21250,21250,21250,0
|
|
20230703,152000,3494902750,21250,21250,21250,21250,0
|
|
20230703,151900,3494902750,21250,21200,21250,21150,56
|
|
20230703,151800,3493717350,21250,21150,21250,21150,1301
|
|
20230703,151700,3466129550,21200,21150,21200,21150,64
|
|
20230703,151600,3464775850,21150,21150,21200,21150,111
|
|
20230703,151500,3462428000,21100,21150,21150,21100,414
|
|
20230703,151400,3453678550,21200,21200,21200,21100,40
|
|
20230703,151300,3452832550,21200,21100,21200,21100,54
|
|
20230703,151200,3451689250,21200,21200,21200,21200,26
|
|
20230703,151100,3451138050,21100,21150,21200,21100,94
|
|
20230703,151000,3449150350,21150,21150,21200,21150,240
|
|
20230703,150900,3444073850,21200,21150,21200,21150,826
|
|
20230703,150800,3426594450,21150,21150,21150,21150,0
|
|
20230703,150700,3426594450,21150,21100,21150,21100,52
|
|
20230703,150600,3425497150,21100,21100,21100,21100,48
|
|
20230703,150500,3424484350,21100,21100,21150,21100,87
|
|
20230703,150400,3422648600,21150,21100,21150,21100,14
|
|
20230703,150300,3422353100,21050,21050,21050,21050,47
|
|
20230703,150200,3421363750,21150,21150,21150,21150,10
|
|
20230703,150100,3421152250,21200,21150,21200,21050,5022
|
|
20230703,150000,3315129050,21200,21200,21200,21200,238
|
|
20230703,145900,3310083450,21250,21250,21250,21200,1152
|
|
20230703,145800,3285653450,21250,21250,21250,21250,0
|
|
20230703,145700,3285653450,21250,21250,21250,21250,148
|
|
20230703,145600,3282508450,21250,21200,21250,21200,5
|
|
20230703,145500,3282402350,21250,21200,21250,21150,501
|
|
20230703,145400,3271806050,21300,21200,21300,21200,2140
|
|
20230703,145300,3226415150,21150,21200,21200,21150,30
|
|
20230703,145200,3225780050,21200,21200,21200,21200,25
|
|
20230703,145100,3225250050,21200,21150,21200,21150,37
|
|
20230703,145000,3224467400,21150,21150,21150,21150,110
|
|
20230703,144900,3222140900,21150,21150,21200,21150,169
|
|
20230703,144800,3218560900,21150,21150,21150,21150,89
|
|
20230703,144700,3216678550,21150,21150,21150,21150,154
|
|
20230703,144600,3213421450,21150,21150,21150,21150,203
|
|
20230703,144500,3209128000,21100,21100,21100,21100,28
|
|
20230703,144400,3208537200,21100,21150,21150,21100,463
|
|
20230703,144300,3198754750,21200,21150,21200,21150,24
|
|
20230703,144200,3198247100,21150,21200,21200,21150,193
|
|
20230703,144100,3194161450,21150,21200,21200,21150,51
|
|
20230703,144000,3193082750,21200,21200,21200,21200,0
|
|
20230703,143900,3193082750,21200,21200,21200,21200,50
|
|
20230703,143800,3192022750,21200,21150,21200,21150,131
|
|
20230703,143700,3189252050,21150,21150,21150,21150,30
|
|
20230703,143600,3188617550,21200,21200,21200,21200,0
|
|
20230703,143500,3188617550,21200,21200,21200,21200,0
|
|
20230703,143400,3188617550,21200,21150,21200,21150,9
|
|
20230703,143300,3188426900,21150,21150,21150,21150,50
|
|
20230703,143200,3187369400,21200,21200,21200,21200,0
|
|
20230703,143100,3187369400,21200,21200,21200,21200,16
|
|
20230703,143000,3187030200,21150,21250,21250,21150,22
|
|
20230703,142900,3186564700,21150,21200,21250,21150,968
|
|
20230703,142800,3166043050,21200,21200,21200,21200,320
|
|
20230703,142700,3159259050,21150,21150,21150,21150,526
|
|
20230703,142600,3148134150,21150,21150,21150,21150,0
|
|
20230703,142500,3148134150,21150,21150,21150,21150,71
|
|
20230703,142400,3146632500,21100,21100,21100,21050,503
|
|
20230703,142300,3136034350,21050,21050,21050,21050,107
|
|
20230703,142200,3133782000,21150,21150,21150,21150,19
|
|
20230703,142100,3133380150,21150,21150,21150,21150,2
|
|
20230703,142000,3133337850,21100,21100,21100,21100,95
|
|
20230703,141900,3131333350,21100,21100,21100,21050,177
|
|
20230703,141800,3127598800,21050,21050,21050,21050,0
|
|
20230703,141700,3127598800,21050,21050,21050,21050,0
|
|
20230703,141600,3127598800,21050,21050,21050,21050,1
|
|
20230703,141500,3127577750,21100,21100,21100,21100,0
|
|
20230703,141400,3127577750,21100,21100,21100,21100,132
|
|
20230703,141300,3124792550,21100,21150,21150,21050,13
|
|
20230703,141200,3124518700,21100,21100,21100,21100,1
|
|
20230703,141100,3124497600,21050,21050,21050,21050,1
|
|
20230703,141000,3124476550,21150,21150,21150,21150,10
|
|
20230703,140900,3124265050,21150,21150,21150,21150,0
|
|
20230703,140800,3124265050,21150,21150,21150,21150,5
|
|
20230703,140700,3124159300,21150,21150,21150,21150,13
|
|
20230703,140600,3123884350,21150,21150,21150,21150,215
|
|
20230703,140500,3119337100,21150,21150,21150,21150,0
|
|
20230703,140400,3119337100,21150,21150,21150,21150,1
|
|
20230703,140300,3119315950,21100,21150,21150,21100,14
|
|
20230703,140200,3119019900,21150,21150,21150,21150,0
|
|
20230703,140100,3119019900,21150,21150,21150,21150,1
|
|
20230703,140000,3118998750,21100,21150,21150,21100,23
|
|
20230703,135900,3118512450,21150,21150,21150,21150,300
|
|
20230703,135800,3112167450,21150,21150,21150,21150,3
|
|
20230703,135700,3112104000,21150,21150,21150,21150,0
|
|
20230703,135600,3112104000,21150,21150,21150,21150,0
|
|
20230703,135500,3112104000,21150,21150,21150,21150,0
|
|
20230703,135400,3112104000,21150,21150,21150,21150,0
|
|
20230703,135300,3112104000,21150,21150,21150,21150,0
|
|
20230703,135200,3112104000,21150,21050,21150,21050,26
|
|
20230703,135100,3111556600,21050,21050,21050,21050,60
|
|
20230703,135000,3110293600,21150,21150,21150,21150,43
|
|
20230703,134900,3109384150,21050,21050,21050,21050,20
|
|
20230703,134800,3108963150,21150,21050,21150,21050,81
|
|
20230703,134700,3107253600,21100,21100,21100,21100,111
|
|
20230703,134600,3104911500,21100,21100,21100,21100,33
|
|
20230703,134500,3104215200,21050,21050,21050,21050,3
|
|
20230703,134400,3104152050,21100,21100,21100,21100,50
|
|
20230703,134300,3103097050,21150,21150,21150,21150,1
|
|
20230703,134200,3103075900,21050,21050,21050,21050,123
|
|
20230703,134100,3100486750,21050,21050,21050,21050,210
|
|
20230703,134000,3096066250,21050,21050,21050,21050,52
|
|
20230703,133900,3094971650,21150,21150,21150,21150,25
|
|
20230703,133800,3094442900,21050,21150,21150,21050,51
|
|
20230703,133700,3093369250,21050,21050,21050,21050,340
|
|
20230703,133600,3086212250,21150,21100,21150,21100,101
|
|
20230703,133500,3084081100,21150,21150,21150,21150,1
|
|
20230703,133400,3084059950,21100,21100,21100,21100,100
|
|
20230703,133300,3081949950,21150,21150,21150,21150,26
|
|
20230703,133200,3081400050,21150,21150,21150,21150,1
|
|
20230703,133100,3081378900,21100,21100,21100,21100,44
|
|
20230703,133000,3080450500,21150,21150,21150,21150,10
|
|
20230703,132900,3080239000,21150,21150,21150,21150,47
|
|
20230703,132800,3079244950,21150,21100,21150,21100,102
|
|
20230703,132700,3077092650,21150,21150,21150,21150,0
|
|
20230703,132600,3077092650,21150,21150,21150,21150,1
|
|
20230703,132500,3077071500,21050,21050,21050,21050,693
|
|
20230703,132400,3062483850,21100,21100,21100,21100,1
|
|
20230703,132300,3062462750,21150,21150,21150,21150,0
|
|
20230703,132200,3062462750,21150,21150,21150,21150,0
|
|
20230703,132100,3062462750,21150,21150,21150,21150,5
|
|
20230703,132000,3062357000,21150,21150,21150,21100,229
|
|
20230703,131900,3057525000,21100,21100,21100,21100,100
|
|
20230703,131800,3055415000,21150,21150,21150,21150,1
|
|
20230703,131700,3055393850,21100,21100,21100,21100,310
|
|
20230703,131600,3048852850,21150,21150,21150,21150,1
|
|
20230703,131500,3048831700,21150,21150,21150,21150,6
|
|
20230703,131400,3048704800,21150,21100,21150,21100,679
|
|
20230703,131300,3034376500,21100,21100,21100,21100,7
|
|
20230703,131200,3034228800,21150,21150,21150,21150,0
|
|
20230703,131100,3034228800,21150,21150,21150,21150,100
|
|
20230703,131000,3032113800,21150,21150,21150,21150,0
|
|
20230703,130900,3032113800,21150,21150,21150,21150,0
|
|
20230703,130800,3032113800,21150,21100,21150,21100,2
|
|
20230703,130700,3032071550,21100,21150,21150,21100,125
|
|
20230703,130600,3029434000,21100,21100,21150,21100,448
|
|
20230703,130500,3019959500,21100,21100,21100,21100,171
|
|
20230703,130400,3016351400,21150,21150,21150,21150,0
|
|
20230703,130300,3016351400,21150,21150,21150,21150,0
|
|
20230703,130200,3016351400,21150,21150,21150,21150,0
|
|
20230703,130100,3016351400,21150,21150,21150,21150,29
|
|
20230703,130000,3015738050,21150,21150,21150,21150,0
|
|
20230703,125900,3015738050,21150,21150,21150,21150,0
|
|
20230703,125800,3015738050,21150,21150,21150,21150,0
|
|
20230703,125700,3015738050,21150,21100,21150,21100,130
|
|
20230703,125600,3012994950,21100,21100,21100,21100,100
|
|
20230703,125500,3010884950,21150,21100,21150,21100,57
|
|
20230703,125400,3009682200,21100,21100,21100,21050,4
|
|
20230703,125300,3009597900,21050,21050,21050,21050,82
|
|
20230703,125200,3007871800,21100,21100,21100,21100,20
|
|
20230703,125100,3007449800,21150,21150,21150,21150,20
|
|
20230703,125000,3007026800,21150,21050,21150,21050,11
|
|
20230703,124900,3006795150,21150,21150,21150,21150,0
|
|
20230703,124800,3006795150,21150,21000,21150,21000,110
|
|
20230703,124700,3004485000,21000,21100,21150,21000,122
|
|
20230703,124600,3001922750,21150,21150,21150,21150,0
|
|
20230703,124500,3001922750,21150,21050,21150,21000,1690
|
|
20230703,124400,2966375900,21100,21150,21150,21100,795
|
|
20230703,124300,2949600900,21150,21150,21150,21150,160
|
|
20230703,124200,2946216900,21100,21100,21100,21100,0
|
|
20230703,124100,2946216900,21100,21100,21100,21100,1
|
|
20230703,124000,2946195800,21150,21150,21150,21150,1
|
|
20230703,123900,2946174650,21150,21150,21150,21150,0
|
|
20230703,123800,2946174650,21150,21100,21150,21100,77
|
|
20230703,123700,2944549700,21150,21150,21150,21150,220
|
|
20230703,123600,2939896700,21150,21100,21150,21100,137
|
|
20230703,123500,2937005950,21050,21100,21100,21050,87
|
|
20230703,123400,2935171600,21150,21150,21150,21150,0
|
|
20230703,123300,2935171600,21150,21150,21150,21150,0
|
|
20230703,123200,2935171600,21150,21150,21150,21150,50
|
|
20230703,123100,2934114100,21150,21150,21150,21150,7
|
|
20230703,123000,2933966050,21150,21150,21150,21150,231
|
|
20230703,122900,2929080400,21100,21150,21150,21100,248
|
|
20230703,122800,2923847350,21100,21100,21100,21100,230
|
|
20230703,122700,2918994350,21100,21150,21150,21100,6
|
|
20230703,122600,2918867700,21100,21150,21150,21100,53
|
|
20230703,122500,2917746800,21150,21150,21150,21150,1
|
|
20230703,122400,2917725650,21100,21150,21150,21100,620
|
|
20230703,122300,2904639300,21150,21200,21200,21150,6
|
|
20230703,122200,2904512350,21150,21200,21200,21150,12
|
|
20230703,122100,2904258500,21150,21150,21150,21150,38
|
|
20230703,122000,2903454800,21200,21200,21200,21200,0
|
|
20230703,121900,2903454800,21200,21200,21200,21200,0
|
|
20230703,121800,2903454800,21200,21200,21200,21200,2
|
|
20230703,121700,2903412400,21200,21200,21200,21200,0
|
|
20230703,121600,2903412400,21200,21200,21200,21200,0
|
|
20230703,121500,2903412400,21200,21200,21200,21200,0
|
|
20230703,121400,2903412400,21200,21200,21200,21200,3
|
|
20230703,121300,2903348800,21150,21150,21150,21150,50
|
|
20230703,121200,2902291300,21150,21100,21150,21100,152
|
|
20230703,121100,2899084000,21200,21150,21200,21150,3
|
|
20230703,121000,2899020500,21200,21150,21200,21150,352
|
|
20230703,120900,2891575600,21150,21150,21150,21150,53
|
|
20230703,120800,2890454650,21150,21150,21150,21150,400
|
|
20230703,120700,2881994650,21200,21200,21200,21150,38
|
|
20230703,120600,2881190750,21150,21150,21150,21150,6
|
|
20230703,120500,2881063850,21150,21150,21200,21150,304
|
|
20230703,120400,2874634200,21150,21150,21150,21150,50
|
|
20230703,120300,2873576700,21150,21150,21150,21150,100
|
|
20230703,120200,2871461700,21150,21150,21150,21150,1
|
|
20230703,120100,2871440550,21150,21150,21150,21150,0
|
|
20230703,120000,2871440550,21150,21150,21150,21150,10
|
|
20230703,115900,2871229050,21150,21150,21150,21150,0
|
|
20230703,115800,2871229050,21150,21150,21150,21150,1
|
|
20230703,115700,2871207900,21100,21150,21150,21100,173
|
|
20230703,115600,2867552550,21150,21100,21150,21100,349
|
|
20230703,115500,2860188550,21150,21150,21150,21150,278
|
|
20230703,115400,2854308850,21150,21150,21150,21150,77
|
|
20230703,115300,2852680300,21150,21150,21150,21150,182
|
|
20230703,115200,2848831000,21150,21150,21150,21100,121
|
|
20230703,115100,2846275850,21150,21150,21150,21150,0
|
|
20230703,115000,2846275850,21150,21100,21150,21100,213
|
|
20230703,114900,2841781500,21100,21100,21100,21100,1
|
|
20230703,114800,2841760400,21100,21050,21100,21050,392
|
|
20230703,114700,2833503950,21050,21050,21050,21050,5
|
|
20230703,114600,2833398700,21100,21100,21100,21100,0
|
|
20230703,114500,2833398700,21100,21100,21100,21100,30
|
|
20230703,114400,2832765700,21100,21100,21100,21100,2
|
|
20230703,114300,2832723500,21050,21050,21050,21050,200
|
|
20230703,114200,2828513500,21100,21100,21100,21100,5
|
|
20230703,114100,2828408000,21100,21100,21100,21100,15
|
|
20230703,114000,2828091500,21100,21100,21100,21100,30
|
|
20230703,113900,2827458500,21100,21100,21100,21100,0
|
|
20230703,113800,2827458500,21100,21100,21100,21100,64
|
|
20230703,113700,2826108100,20950,21050,21050,20950,451
|
|
20230703,113600,2816643550,21100,21100,21100,21100,20
|
|
20230703,113500,2816221550,21100,21100,21100,21100,1
|
|
20230703,113400,2816200450,21100,21050,21100,21050,16
|
|
20230703,113300,2815863600,21050,21000,21050,21000,224
|
|
20230703,113200,2811149150,21000,21050,21050,21000,633
|
|
20230703,113100,2797856100,21000,21050,21050,21000,1282
|
|
20230703,113000,2770902850,21050,21050,21050,21050,45
|
|
20230703,112900,2769955600,21050,21100,21100,21050,4
|
|
20230703,112800,2769871300,21050,21100,21100,21050,102
|
|
20230703,112700,2767724100,21050,21050,21050,21050,1
|
|
20230703,112600,2767703050,21100,21050,21100,21050,122
|
|
20230703,112500,2765134850,21100,21100,21100,21000,207
|
|
20230703,112400,2760781850,21100,21050,21100,21000,123
|
|
20230703,112300,2758194700,21050,21100,21100,21050,303
|
|
20230703,112200,2751816050,21100,21100,21100,21100,0
|
|
20230703,112100,2751816050,21100,21100,21100,21100,20
|
|
20230703,112000,2751394050,21150,21150,21150,21150,0
|
|
20230703,111900,2751394050,21150,21000,21150,21000,622
|
|
20230703,111800,2738320050,21150,21150,21150,21150,35
|
|
20230703,111700,2737579800,21150,21150,21150,21150,0
|
|
20230703,111600,2737579800,21150,21150,21150,21150,36
|
|
20230703,111500,2736818400,21000,21000,21150,21000,58
|
|
20230703,111400,2735600250,21000,21100,21150,21000,6485
|
|
20230703,111300,2599102600,21150,21150,21150,21150,0
|
|
20230703,111200,2599102600,21150,21150,21150,21150,486
|
|
20230703,111100,2588823700,21150,21200,21200,21150,197
|
|
20230703,111000,2584657050,21150,21150,21150,21150,40
|
|
20230703,110900,2583811050,21150,21150,21150,21150,494
|
|
20230703,110800,2573362950,21150,21150,21150,21150,7
|
|
20230703,110700,2573214900,21200,21200,21200,21200,44
|
|
20230703,110600,2572282100,21200,21250,21300,21150,590
|
|
20230703,110500,2559747800,21150,21200,21200,21150,1105
|
|
20230703,110400,2536327050,21200,21200,21200,21200,1072
|
|
20230703,110300,2513600650,21200,21200,21200,21200,0
|
|
20230703,110200,2513600650,21200,21200,21200,21200,736
|
|
20230703,110100,2497997450,21150,21200,21200,21150,828
|
|
20230703,110000,2480451650,21200,21200,21200,21200,100
|
|
20230703,105900,2478331650,21200,21200,21200,21200,37
|
|
20230703,105800,2477547250,21150,21100,21150,21100,461
|
|
20230703,105700,2467815150,21050,21100,21100,21050,497
|
|
20230703,105600,2457352650,21100,21100,21100,21100,2452
|
|
20230703,105500,2405615450,21100,21100,21200,21100,235
|
|
20230703,105400,2400654450,21100,21100,21100,21100,100
|
|
20230703,105300,2398544450,21200,21150,21200,21150,228
|
|
20230703,105200,2393722200,21100,21100,21100,21100,267
|
|
20230703,105100,2388088500,21100,21150,21150,21100,43
|
|
20230703,105000,2387181050,21200,21150,21200,21100,28
|
|
20230703,104900,2386589600,21150,21150,21200,21100,339
|
|
20230703,104800,2379410450,21150,21200,21200,21150,42
|
|
20230703,104700,2378522100,21150,21100,21150,21100,58
|
|
20230703,104600,2377296300,21100,21150,21150,21100,2207
|
|
20230703,104500,2330679800,21150,21200,21200,21150,368
|
|
20230703,104400,2322886050,21200,21200,21200,21200,505
|
|
20230703,104300,2312180050,21200,21150,21250,21150,584
|
|
20230703,104200,2299799850,21150,21100,21200,21100,2042
|
|
20230703,104100,2256659700,21150,21150,21150,21150,6
|
|
20230703,104000,2256532800,21100,21150,21150,21100,2269
|
|
20230703,103900,2208551300,21200,21200,21250,21150,2377
|
|
20230703,103800,2158169700,21200,21200,21200,21200,66
|
|
20230703,103700,2156770500,21200,21200,21300,21200,713
|
|
20230703,103600,2141653100,21250,21300,21300,21250,221
|
|
20230703,103500,2136956600,21300,21250,21300,21200,728
|
|
20230703,103400,2121479650,21200,21250,21250,21200,64
|
|
20230703,103300,2120122700,21200,21250,21300,21200,405
|
|
20230703,103200,2111527850,21200,21350,21500,21200,11690
|
|
20230703,103100,1863082250,21450,21400,21450,21350,972
|
|
20230703,103000,1842271500,21400,21400,21450,21350,1231
|
|
20230703,102900,1815936750,21350,21450,21500,21350,2698
|
|
20230703,102800,1758095600,21500,21450,21500,21350,1178
|
|
20230703,102700,1732817850,21350,21400,21450,21350,2683
|
|
20230703,102600,1675352250,21350,21400,21400,21350,1888
|
|
20230703,102500,1634964750,21400,21350,21400,21350,765
|
|
20230703,102400,1618605900,21400,21300,21450,21300,2817
|
|
20230703,102300,1558383300,21400,21350,21450,21300,2994
|
|
20230703,102200,1494462900,21450,21350,21450,21300,2838
|
|
20230703,102100,1433790400,21300,21300,21400,21250,3100
|
|
20230703,102000,1367672000,21250,21200,21300,21200,1479
|
|
20230703,101900,1336219350,21250,21250,21250,21150,2341
|
|
20230703,101800,1286571950,21200,21350,21400,21200,6006
|
|
20230703,101700,1158851300,21300,21250,21350,21250,2825
|
|
20230703,101600,1098708750,21300,21450,21550,21150,8229
|
|
20230703,101500,923344250,21550,21450,21600,21300,6319
|
|
20230703,101400,787688300,21350,21400,21500,21300,8059
|
|
20230703,101300,615187650,21300,21250,21400,21250,2077
|
|
20230703,101200,570909650,21250,21300,21350,21250,2064
|
|
20230703,101100,526892400,21300,21200,21300,21150,3277
|
|
20230703,101000,457342750,21200,21150,21200,21100,1972
|
|
20230703,100900,415590250,21150,21150,21150,21100,196
|
|
20230703,100800,411444900,21150,21150,21150,21150,120
|
|
20230703,100700,408906900,21150,21150,21150,21150,0
|
|
20230703,100600,408906900,21150,21100,21150,21100,123
|
|
20230703,100500,406311350,21100,21100,21100,21050,139
|
|
20230703,100400,403384200,21100,21100,21100,21100,161
|
|
20230703,100300,399987100,21150,21150,21150,21150,200
|
|
20230703,100200,395757100,21150,21200,21200,21100,36
|
|
20230703,100100,394997150,21100,21100,21100,21100,30
|
|
20230703,100000,394364150,21200,21150,21200,21100,31
|
|
20230703,095900,393709150,21200,21200,21200,21200,44
|
|
20230703,095800,392776350,21150,21150,21150,21150,0
|
|
20230703,095700,392776350,21150,21100,21150,21100,1370
|
|
20230703,095600,363807500,21050,21100,21100,21050,206
|
|
20230703,095500,359470000,21100,21100,21100,21100,347
|
|
20230703,095400,352148300,21100,21100,21100,21100,21
|
|
20230703,095300,351705200,21100,21100,21100,21100,66
|
|
20230703,095200,350312600,21150,21100,21150,21100,184
|
|
20230703,095100,346429750,21150,21200,21200,21100,213
|
|
20230703,095000,341934700,21150,21150,21150,21150,358
|
|
20230703,094900,334363000,21150,21150,21150,21150,0
|
|
20230703,094800,334363000,21150,21200,21200,21150,36
|
|
20230703,094700,333601350,21150,21200,21200,21150,31
|
|
20230703,094600,332945650,21200,21200,21200,21150,96
|
|
20230703,094500,330911450,21200,21200,21200,21150,298
|
|
20230703,094400,324607450,21150,21150,21150,21150,2
|
|
20230703,094300,324565150,21200,21200,21200,21200,121
|
|
20230703,094200,321999950,21200,21150,21200,21150,163
|
|
20230703,094100,318549700,21100,21050,21100,21050,393
|
|
20230703,094000,310257800,21100,21100,21100,21100,17
|
|
20230703,093900,309899100,21050,21050,21100,21050,186
|
|
20230703,093800,305983750,21050,21100,21100,21050,37
|
|
20230703,093700,305203200,21100,21100,21100,21100,49
|
|
20230703,093600,304169300,21100,21100,21100,21100,4
|
|
20230703,093500,304084900,21200,21050,21200,21050,8
|
|
20230703,093400,303916200,21050,21150,21200,21050,63
|
|
20230703,093300,302586000,21250,21200,21250,21200,61
|
|
20230703,093200,301290500,21200,21200,21250,21200,328
|
|
20230703,093100,294326100,21250,21200,21250,21200,1174
|
|
20230703,093000,269437150,21200,21150,21200,21150,535
|
|
20230703,092900,258120900,21100,21050,21100,21050,925
|
|
20230703,092800,238609100,21050,21100,21100,21050,66
|
|
20230703,092700,237219650,21050,21050,21100,21050,47
|
|
20230703,092600,236230150,21050,21050,21050,21050,60
|
|
20230703,092500,234967150,21050,21050,21050,21050,0
|
|
20230703,092400,234967150,21050,21050,21050,21050,295
|
|
20230703,092300,228757400,21050,21100,21100,21050,630
|
|
20230703,092200,215479700,21100,21100,21100,21100,1
|
|
20230703,092100,215458600,21150,21100,21150,21100,552
|
|
20230703,092000,203810150,21100,21050,21100,21050,73
|
|
20230703,091900,202270850,21100,21050,21100,21050,202
|
|
20230703,091800,198018600,21050,21050,21050,21050,144
|
|
20230703,091700,194987400,21050,21100,21100,21050,164
|
|
20230703,091600,191528800,21100,21050,21100,21050,9
|
|
20230703,091500,191339200,21050,21150,21150,21050,4
|
|
20230703,091400,191254800,21050,21150,21150,21050,309
|
|
20230703,091300,184727000,21100,21050,21100,21050,1090
|
|
20230703,091200,161728600,21050,21100,21100,21050,98
|
|
20230703,091100,159665350,21100,21050,21100,21000,343
|
|
20230703,091000,152444500,21000,21000,21100,21000,508
|
|
20230703,090900,141759500,20950,20950,21000,20950,653
|
|
20230703,090800,128056850,20950,20900,21000,20900,32
|
|
20230703,090700,127386450,20900,20950,21000,20900,187
|
|
20230703,090600,123469250,20950,20900,20950,20850,1582
|
|
20230703,090500,90379050,20850,20950,20950,20850,203
|
|
20230703,090400,86134700,20950,20850,20950,20850,416
|
|
20230703,090300,77444950,20950,20800,20950,20800,855
|
|
20230703,090200,59631300,20800,20850,20850,20750,602
|
|
20230703,090100,47104350,20850,20850,20850,20850,528
|
|
20230703,090000,36095550,20850,20700,20900,20700,1486
|