653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195000,1991957600,21350,21350,21350,21350,2451
|
|
20230719,194900,1991957600,21350,21350,21350,21350,0
|
|
20230719,194800,1991957600,21350,21350,21350,21350,0
|
|
20230719,194700,1991957600,21350,21350,21350,21350,0
|
|
20230719,194600,1991957600,21350,21350,21350,21350,0
|
|
20230719,194500,1991957600,21350,21350,21350,21350,0
|
|
20230719,194400,1991957600,21350,21350,21350,21350,0
|
|
20230719,194300,1991957600,21350,21350,21350,21350,0
|
|
20230719,194200,1991957600,21350,21350,21350,21350,0
|
|
20230719,194100,1991957600,21350,21350,21350,21350,0
|
|
20230719,194000,1991957600,21350,21350,21350,21350,0
|
|
20230719,193900,1991957600,21350,21350,21350,21350,0
|
|
20230719,193800,1991957600,21350,21350,21350,21350,0
|
|
20230719,193700,1991957600,21350,21350,21350,21350,0
|
|
20230719,193600,1991957600,21350,21350,21350,21350,0
|
|
20230719,193500,1991957600,21350,21350,21350,21350,0
|
|
20230719,193400,1991957600,21350,21350,21350,21350,0
|
|
20230719,193300,1991957600,21350,21350,21350,21350,0
|
|
20230719,193200,1991957600,21350,21350,21350,21350,0
|
|
20230719,193100,1991957600,21350,21350,21350,21350,0
|
|
20230719,193000,1991957600,21350,21350,21350,21350,0
|
|
20230719,192900,1991957600,21350,21350,21350,21350,0
|
|
20230719,192800,1991957600,21350,21350,21350,21350,0
|
|
20230719,192700,1991957600,21350,21350,21350,21350,0
|
|
20230719,192600,1991957600,21350,21350,21350,21350,0
|
|
20230719,192500,1991957600,21350,21350,21350,21350,0
|
|
20230719,192400,1991957600,21350,21350,21350,21350,0
|
|
20230719,192300,1991957600,21350,21350,21350,21350,0
|
|
20230719,192200,1991957600,21350,21350,21350,21350,0
|
|
20230719,192100,1991957600,21350,21350,21350,21350,0
|
|
20230719,192000,1991957600,21350,21350,21350,21350,2451
|
|
20230719,191900,1991957600,21350,21350,21350,21350,0
|
|
20230719,191800,1991957600,21350,21350,21350,21350,0
|
|
20230719,191700,1991957600,21350,21350,21350,21350,0
|
|
20230719,191600,1991957600,21350,21350,21350,21350,0
|
|
20230719,191500,1991957600,21350,21350,21350,21350,0
|
|
20230719,191400,1991957600,21350,21350,21350,21350,0
|
|
20230719,191300,1991957600,21350,21350,21350,21350,0
|
|
20230719,191200,1991957600,21350,21350,21350,21350,0
|
|
20230719,191100,1991957600,21350,21350,21350,21350,0
|
|
20230719,191000,1991957600,21350,21350,21350,21350,0
|
|
20230719,190900,1991957600,21350,21350,21350,21350,0
|
|
20230719,190800,1991957600,21350,21350,21350,21350,0
|
|
20230719,190700,1991957600,21350,21350,21350,21350,0
|
|
20230719,190600,1991957600,21350,21350,21350,21350,0
|
|
20230719,190500,1991957600,21350,21350,21350,21350,0
|
|
20230719,190400,1991957600,21350,21350,21350,21350,0
|
|
20230719,190300,1991957600,21350,21350,21350,21350,0
|
|
20230719,190200,1991957600,21350,21350,21350,21350,0
|
|
20230719,190100,1991957600,21350,21350,21350,21350,0
|
|
20230719,190000,1991957600,21350,21350,21350,21350,0
|
|
20230719,185900,1991957600,21350,21350,21350,21350,0
|
|
20230719,185800,1991957600,21350,21350,21350,21350,0
|
|
20230719,185700,1991957600,21350,21350,21350,21350,0
|
|
20230719,185600,1991957600,21350,21350,21350,21350,0
|
|
20230719,185500,1991957600,21350,21350,21350,21350,0
|
|
20230719,185400,1991957600,21350,21350,21350,21350,0
|
|
20230719,185300,1991957600,21350,21350,21350,21350,0
|
|
20230719,185200,1991957600,21350,21350,21350,21350,0
|
|
20230719,185100,1991957600,21350,21350,21350,21350,0
|
|
20230719,185000,1991957600,21350,21350,21350,21350,2451
|
|
20230719,184900,1991957600,21350,21350,21350,21350,0
|
|
20230719,184800,1991957600,21350,21350,21350,21350,0
|
|
20230719,184700,1991957600,21350,21350,21350,21350,0
|
|
20230719,184600,1991957600,21350,21350,21350,21350,0
|
|
20230719,184500,1991957600,21350,21350,21350,21350,0
|
|
20230719,184400,1991957600,21350,21350,21350,21350,0
|
|
20230719,184300,1991957600,21350,21350,21350,21350,0
|
|
20230719,184200,1991957600,21350,21350,21350,21350,0
|
|
20230719,184100,1991957600,21350,21350,21350,21350,0
|
|
20230719,184000,1991957600,21350,21350,21350,21350,0
|
|
20230719,183900,1991957600,21350,21350,21350,21350,0
|
|
20230719,183800,1991957600,21350,21350,21350,21350,0
|
|
20230719,183700,1991957600,21350,21350,21350,21350,0
|
|
20230719,183600,1991957600,21350,21350,21350,21350,0
|
|
20230719,183500,1991957600,21350,21350,21350,21350,0
|
|
20230719,183400,1991957600,21350,21350,21350,21350,0
|
|
20230719,183300,1991957600,21350,21350,21350,21350,0
|
|
20230719,183200,1991957600,21350,21350,21350,21350,0
|
|
20230719,183100,1991957600,21350,21350,21350,21350,0
|
|
20230719,183000,1991957600,21350,21350,21350,21350,0
|
|
20230719,182900,1991957600,21350,21350,21350,21350,0
|
|
20230719,182800,1991957600,21350,21350,21350,21350,0
|
|
20230719,182700,1991957600,21350,21350,21350,21350,0
|
|
20230719,182600,1991957600,21350,21350,21350,21350,0
|
|
20230719,182500,1991957600,21350,21350,21350,21350,0
|
|
20230719,182400,1991957600,21350,21350,21350,21350,0
|
|
20230719,182300,1991957600,21350,21350,21350,21350,0
|
|
20230719,182200,1991957600,21350,21350,21350,21350,0
|
|
20230719,182100,1991957600,21350,21350,21350,21350,0
|
|
20230719,182000,1991957600,21350,21350,21350,21350,2451
|
|
20230719,181900,1991957600,21350,21350,21350,21350,0
|
|
20230719,181800,1991957600,21350,21350,21350,21350,0
|
|
20230719,181700,1991957600,21350,21350,21350,21350,0
|
|
20230719,181600,1991957600,21350,21350,21350,21350,0
|
|
20230719,181500,1991957600,21350,21350,21350,21350,0
|
|
20230719,181400,1991957600,21350,21350,21350,21350,0
|
|
20230719,181300,1991957600,21350,21350,21350,21350,0
|
|
20230719,181200,1991957600,21350,21350,21350,21350,0
|
|
20230719,181100,1991957600,21350,21350,21350,21350,0
|
|
20230719,181000,1991957600,21350,21350,21350,21350,0
|
|
20230719,180900,1991957600,21350,21350,21350,21350,0
|
|
20230719,180800,1991957600,21350,21350,21350,21350,0
|
|
20230719,180700,1991957600,21350,21350,21350,21350,0
|
|
20230719,180600,1991957600,21350,21350,21350,21350,0
|
|
20230719,180500,1991957600,21350,21350,21350,21350,0
|
|
20230719,180400,1991957600,21350,21350,21350,21350,0
|
|
20230719,180300,1991957600,21350,21350,21350,21350,0
|
|
20230719,180200,1991957600,21350,21350,21350,21350,0
|
|
20230719,180100,1991957600,21350,21350,21350,21350,0
|
|
20230719,180000,1991957600,21350,21350,21350,21350,0
|
|
20230719,175900,1991957600,21350,21350,21350,21350,0
|
|
20230719,175800,1991957600,21350,21350,21350,21350,0
|
|
20230719,175700,1991957600,21350,21350,21350,21350,0
|
|
20230719,175600,1991957600,21350,21350,21350,21350,0
|
|
20230719,175500,1991957600,21350,21350,21350,21350,0
|
|
20230719,175400,1991957600,21350,21350,21350,21350,0
|
|
20230719,175300,1991957600,21350,21350,21350,21350,0
|
|
20230719,175200,1991957600,21350,21350,21350,21350,0
|
|
20230719,175100,1991957600,21350,21350,21350,21350,0
|
|
20230719,175000,1991957600,21350,21350,21350,21350,2451
|
|
20230719,174900,1991957600,21350,21350,21350,21350,0
|
|
20230719,174800,1991957600,21350,21350,21350,21350,0
|
|
20230719,174700,1991957600,21350,21350,21350,21350,0
|
|
20230719,174600,1991957600,21350,21350,21350,21350,0
|
|
20230719,174500,1991957600,21350,21350,21350,21350,0
|
|
20230719,174400,1991957600,21350,21350,21350,21350,0
|
|
20230719,174300,1991957600,21350,21350,21350,21350,0
|
|
20230719,174200,1991957600,21350,21350,21350,21350,0
|
|
20230719,174100,1991957600,21350,21350,21350,21350,0
|
|
20230719,174000,1991957600,21350,21350,21350,21350,0
|
|
20230719,173900,1991957600,21350,21350,21350,21350,0
|
|
20230719,173800,1991957600,21350,21350,21350,21350,0
|
|
20230719,173700,1991957600,21350,21350,21350,21350,0
|
|
20230719,173600,1991957600,21350,21350,21350,21350,0
|
|
20230719,173500,1991957600,21350,21350,21350,21350,0
|
|
20230719,173400,1991957600,21350,21350,21350,21350,0
|
|
20230719,173300,1991957600,21350,21350,21350,21350,0
|
|
20230719,173200,1991957600,21350,21350,21350,21350,0
|
|
20230719,173100,1991957600,21350,21350,21350,21350,0
|
|
20230719,173000,1991957600,21350,21350,21350,21350,0
|
|
20230719,172900,1991957600,21350,21350,21350,21350,0
|
|
20230719,172800,1991957600,21350,21350,21350,21350,0
|
|
20230719,172700,1991957600,21350,21350,21350,21350,0
|
|
20230719,172600,1991957600,21350,21350,21350,21350,0
|
|
20230719,172500,1991957600,21350,21350,21350,21350,0
|
|
20230719,172400,1991957600,21350,21350,21350,21350,0
|
|
20230719,172300,1991957600,21350,21350,21350,21350,0
|
|
20230719,172200,1991957600,21350,21350,21350,21350,0
|
|
20230719,172100,1991957600,21350,21350,21350,21350,0
|
|
20230719,172000,1991957600,21350,21350,21350,21350,2451
|
|
20230719,171900,1991957600,21350,21350,21350,21350,0
|
|
20230719,171800,1991957600,21350,21350,21350,21350,0
|
|
20230719,171700,1991957600,21350,21350,21350,21350,0
|
|
20230719,171600,1991957600,21350,21350,21350,21350,0
|
|
20230719,171500,1991957600,21350,21350,21350,21350,0
|
|
20230719,171400,1991957600,21350,21350,21350,21350,0
|
|
20230719,171300,1991957600,21350,21350,21350,21350,0
|
|
20230719,171200,1991957600,21350,21350,21350,21350,0
|
|
20230719,171100,1991957600,21350,21350,21350,21350,0
|
|
20230719,171000,1991957600,21350,21350,21350,21350,0
|
|
20230719,170900,1991957600,21350,21350,21350,21350,0
|
|
20230719,170800,1991957600,21350,21350,21350,21350,0
|
|
20230719,170700,1991957600,21350,21350,21350,21350,0
|
|
20230719,170600,1991957600,21350,21350,21350,21350,0
|
|
20230719,170500,1991957600,21350,21350,21350,21350,0
|
|
20230719,170400,1991957600,21350,21350,21350,21350,0
|
|
20230719,170300,1991957600,21350,21350,21350,21350,0
|
|
20230719,170200,1991957600,21350,21350,21350,21350,0
|
|
20230719,170100,1991957600,21350,21350,21350,21350,0
|
|
20230719,170000,1991957600,21350,21350,21350,21350,0
|
|
20230719,165900,1991957600,21350,21350,21350,21350,0
|
|
20230719,165800,1991957600,21350,21350,21350,21350,0
|
|
20230719,165700,1991957600,21350,21350,21350,21350,0
|
|
20230719,165600,1991957600,21350,21350,21350,21350,0
|
|
20230719,165500,1991957600,21350,21350,21350,21350,0
|
|
20230719,165400,1991957600,21350,21350,21350,21350,0
|
|
20230719,165300,1991957600,21350,21350,21350,21350,0
|
|
20230719,165200,1991957600,21350,21350,21350,21350,0
|
|
20230719,165100,1991957600,21350,21350,21350,21350,0
|
|
20230719,165000,1991957600,21350,21350,21350,21350,2451
|
|
20230719,164900,1991957600,21350,21350,21350,21350,0
|
|
20230719,164800,1991957600,21350,21350,21350,21350,0
|
|
20230719,164700,1991957600,21350,21350,21350,21350,0
|
|
20230719,164600,1991957600,21350,21350,21350,21350,0
|
|
20230719,164500,1991957600,21350,21350,21350,21350,0
|
|
20230719,164400,1991957600,21350,21350,21350,21350,0
|
|
20230719,164300,1991957600,21350,21350,21350,21350,0
|
|
20230719,164200,1991957600,21350,21350,21350,21350,0
|
|
20230719,164100,1991957600,21350,21350,21350,21350,0
|
|
20230719,164000,1991957600,21350,21350,21350,21350,0
|
|
20230719,163900,1991957600,21350,21350,21350,21350,0
|
|
20230719,163800,1991957600,21350,21350,21350,21350,0
|
|
20230719,163700,1991957600,21350,21350,21350,21350,0
|
|
20230719,163600,1991957600,21350,21350,21350,21350,0
|
|
20230719,163500,1991957600,21350,21350,21350,21350,0
|
|
20230719,163400,1991957600,21350,21350,21350,21350,0
|
|
20230719,163300,1991957600,21350,21350,21350,21350,0
|
|
20230719,163200,1991957600,21350,21350,21350,21350,0
|
|
20230719,163100,1991957600,21350,21350,21350,21350,0
|
|
20230719,163000,1991957600,21350,21350,21350,21350,0
|
|
20230719,162900,1991957600,21350,21350,21350,21350,0
|
|
20230719,162800,1991957600,21350,21350,21350,21350,0
|
|
20230719,162700,1991957600,21350,21350,21350,21350,0
|
|
20230719,162600,1991957600,21350,21350,21350,21350,0
|
|
20230719,162500,1991957600,21350,21350,21350,21350,0
|
|
20230719,162400,1991957600,21350,21350,21350,21350,0
|
|
20230719,162300,1991957600,21350,21350,21350,21350,0
|
|
20230719,162200,1991957600,21350,21350,21350,21350,0
|
|
20230719,162100,1991957600,21350,21350,21350,21350,0
|
|
20230719,162000,1991957600,21350,21350,21350,21350,2451
|
|
20230719,161900,1991957600,21350,21350,21350,21350,0
|
|
20230719,161800,1991957600,21350,21350,21350,21350,0
|
|
20230719,161700,1991957600,21350,21350,21350,21350,0
|
|
20230719,161600,1991957600,21350,21350,21350,21350,0
|
|
20230719,161500,1991957600,21350,21350,21350,21350,0
|
|
20230719,161400,1991957600,21350,21350,21350,21350,0
|
|
20230719,161300,1991957600,21350,21350,21350,21350,0
|
|
20230719,161200,1991957600,21350,21350,21350,21350,0
|
|
20230719,161100,1991957600,21350,21350,21350,21350,0
|
|
20230719,161000,1991957600,21350,21350,21350,21350,0
|
|
20230719,160900,1991957600,21350,21350,21350,21350,0
|
|
20230719,160800,1991957600,21350,21350,21350,21350,0
|
|
20230719,160700,1991957600,21350,21350,21350,21350,0
|
|
20230719,160600,1991957600,21350,21350,21350,21350,0
|
|
20230719,160500,1991957600,21350,21350,21350,21350,0
|
|
20230719,160400,1991957600,21350,21350,21350,21350,0
|
|
20230719,160300,1991957600,21350,21350,21350,21350,0
|
|
20230719,160200,1991957600,21350,21350,21350,21350,0
|
|
20230719,160100,1991957600,21350,21350,21350,21350,0
|
|
20230719,160000,1991957600,21350,21350,21350,21350,0
|
|
20230719,155900,1991957600,21350,21350,21350,21350,0
|
|
20230719,155800,1991957600,21350,21350,21350,21350,0
|
|
20230719,155700,1991957600,21350,21350,21350,21350,0
|
|
20230719,155600,1991957600,21350,21350,21350,21350,0
|
|
20230719,155500,1991957600,21350,21350,21350,21350,0
|
|
20230719,155400,1991957600,21350,21350,21350,21350,0
|
|
20230719,155300,1991957600,21350,21350,21350,21350,0
|
|
20230719,155200,1991957600,21350,21350,21350,21350,0
|
|
20230719,155100,1991957600,21350,21350,21350,21350,0
|
|
20230719,155000,1991957600,21350,21350,21350,21350,2451
|
|
20230719,154900,1991957600,21350,21350,21350,21350,0
|
|
20230719,154800,1991957600,21350,21350,21350,21350,0
|
|
20230719,154700,1991957600,21350,21350,21350,21350,0
|
|
20230719,154600,1991957600,21350,21350,21350,21350,0
|
|
20230719,154500,1991957600,21350,21350,21350,21350,0
|
|
20230719,154400,1991957600,21350,21350,21350,21350,0
|
|
20230719,154300,1991957600,21350,21350,21350,21350,0
|
|
20230719,154200,1991957600,21350,21350,21350,21350,0
|
|
20230719,154100,1991957600,21350,21350,21350,21350,0
|
|
20230719,154000,1991957600,21350,21350,21350,21350,0
|
|
20230719,153900,1991957600,21350,21350,21350,21350,0
|
|
20230719,153800,1991957600,21350,21350,21350,21350,0
|
|
20230719,153700,1991957600,21350,21350,21350,21350,0
|
|
20230719,153600,1991957600,21350,21350,21350,21350,0
|
|
20230719,153500,1991957600,21350,21350,21350,21350,0
|
|
20230719,153400,1991957600,21350,21350,21350,21350,0
|
|
20230719,153300,1991957600,21350,21350,21350,21350,0
|
|
20230719,153200,1991957600,21350,21350,21350,21350,0
|
|
20230719,153100,1991957600,21350,21350,21350,21350,0
|
|
20230719,153000,1991957600,21350,21350,21350,21350,2451
|
|
20230719,152900,1939628750,21350,21350,21350,21350,0
|
|
20230719,152800,1939628750,21350,21350,21350,21350,0
|
|
20230719,152700,1939628750,21350,21350,21350,21350,0
|
|
20230719,152600,1939628750,21350,21350,21350,21350,0
|
|
20230719,152500,1939628750,21350,21350,21350,21350,0
|
|
20230719,152400,1939628750,21350,21350,21350,21350,0
|
|
20230719,152300,1939628750,21350,21350,21350,21350,0
|
|
20230719,152200,1939628750,21350,21350,21350,21350,0
|
|
20230719,152100,1939628750,21350,21350,21350,21350,0
|
|
20230719,152000,1939628750,21350,21350,21350,21350,0
|
|
20230719,151900,1939628750,21350,21350,21350,21350,174
|
|
20230719,151800,1935913850,21350,21350,21350,21350,40
|
|
20230719,151700,1935059850,21350,21350,21350,21350,53
|
|
20230719,151600,1933928300,21400,21350,21400,21350,6
|
|
20230719,151500,1933800000,21350,21400,21400,21350,4
|
|
20230719,151400,1933714450,21350,21400,21400,21350,92
|
|
20230719,151300,1931750100,21350,21350,21350,21350,45
|
|
20230719,151200,1930789350,21350,21350,21400,21350,56
|
|
20230719,151100,1929593600,21350,21350,21400,21350,376
|
|
20230719,151000,1921565850,21350,21350,21400,21350,52
|
|
20230719,150900,1920454500,21350,21400,21400,21350,164
|
|
20230719,150800,1916946850,21350,21350,21400,21350,394
|
|
20230719,150700,1908531350,21350,21350,21400,21350,184
|
|
20230719,150600,1904600650,21350,21350,21400,21350,68
|
|
20230719,150500,1903147450,21400,21400,21400,21350,100
|
|
20230719,150400,1901010250,21350,21350,21400,21350,600
|
|
20230719,150300,1888173750,21400,21350,21400,21350,156
|
|
20230719,150200,1884837000,21350,21350,21400,21350,26
|
|
20230719,150100,1884281700,21350,21400,21400,21350,41
|
|
20230719,150000,1883406250,21400,21400,21400,21350,148
|
|
20230719,145900,1880245050,21350,21400,21400,21350,25
|
|
20230719,145800,1879711150,21350,21350,21350,21350,40
|
|
20230719,145700,1878857150,21400,21400,21400,21350,50
|
|
20230719,145600,1877788250,21350,21350,21400,21350,69
|
|
20230719,145500,1876313700,21350,21350,21350,21300,312
|
|
20230719,145400,1869653500,21300,21300,21350,21300,44
|
|
20230719,145300,1868715250,21350,21300,21350,21300,88
|
|
20230719,145200,1866838450,21350,21250,21350,21250,96
|
|
20230719,145100,1864793650,21250,21300,21300,21250,413
|
|
20230719,145000,1856014450,21300,21250,21300,21250,80
|
|
20230719,144900,1854311400,21250,21300,21300,21250,444
|
|
20230719,144800,1844876250,21250,21250,21300,21250,85
|
|
20230719,144700,1843067850,21300,21350,21350,21300,288
|
|
20230719,144600,1836932400,21350,21300,21350,21300,48
|
|
20230719,144500,1835908800,21350,21300,21350,21300,81
|
|
20230719,144400,1834181400,21350,21300,21350,21300,48
|
|
20230719,144300,1833157600,21300,21350,21350,21300,25
|
|
20230719,144200,1832624950,21300,21300,21300,21300,40
|
|
20230719,144100,1831772950,21350,21300,21350,21300,41
|
|
20230719,144000,1830899500,21300,21250,21300,21250,343
|
|
20230719,143900,1823609550,21250,21250,21250,21250,20
|
|
20230719,143800,1823184550,21300,21250,21300,21250,24
|
|
20230719,143700,1822674400,21250,21250,21300,21250,45
|
|
20230719,143600,1821717950,21250,21300,21300,21250,359
|
|
20230719,143500,1814089050,21250,21250,21250,21250,183
|
|
20230719,143400,1810200300,21250,21250,21300,21250,43
|
|
20230719,143300,1809286400,21300,21350,21350,21300,58
|
|
20230719,143200,1808050800,21300,21300,21300,21300,23
|
|
20230719,143100,1807560900,21300,21300,21350,21300,44
|
|
20230719,143000,1806623550,21300,21350,21350,21300,102
|
|
20230719,142900,1804450800,21300,21300,21350,21300,42
|
|
20230719,142800,1803556150,21350,21300,21350,21300,25
|
|
20230719,142700,1803023500,21350,21350,21350,21300,23
|
|
20230719,142600,1802533400,21300,21300,21350,21300,43
|
|
20230719,142500,1801617450,21350,21300,21350,21300,326
|
|
20230719,142400,1794673450,21300,21300,21350,21300,226
|
|
20230719,142300,1789859100,21300,21300,21300,21300,40
|
|
20230719,142200,1789007100,21350,21300,21350,21300,72
|
|
20230719,142100,1787473350,21300,21300,21350,21300,44
|
|
20230719,142000,1786536000,21300,21350,21350,21300,98
|
|
20230719,141900,1784444700,21300,21350,21350,21300,2551
|
|
20230719,141800,1730108200,21350,21350,21400,21350,7
|
|
20230719,141700,1729958550,21300,21350,21350,21300,483
|
|
20230719,141600,1719670500,21300,21350,21350,21300,1450
|
|
20230719,141500,1688728100,21350,21400,21400,21350,1505
|
|
20230719,141400,1656596200,21350,21400,21400,21350,580
|
|
20230719,141300,1644213050,21400,21350,21400,21350,75
|
|
20230719,141200,1642610400,21400,21350,21400,21350,108
|
|
20230719,141100,1640299450,21350,21350,21350,21350,37
|
|
20230719,141000,1639509500,21300,21350,21350,21300,1202
|
|
20230719,140900,1613906750,21300,21350,21350,21300,955
|
|
20230719,140800,1593526850,21350,21400,21400,21350,6
|
|
20230719,140700,1593398600,21350,21350,21350,21350,102
|
|
20230719,140600,1591220900,21400,21350,21400,21350,4
|
|
20230719,140500,1591135350,21350,21350,21400,21350,277
|
|
20230719,140400,1585221250,21350,21350,21350,21350,188
|
|
20230719,140300,1581207450,21400,21400,21400,21400,4
|
|
20230719,140200,1581121850,21400,21350,21400,21350,5
|
|
20230719,140100,1581014950,21350,21350,21400,21350,63
|
|
20230719,140000,1579667550,21400,21350,21400,21350,54
|
|
20230719,135900,1578514500,21350,21350,21400,21350,6
|
|
20230719,135800,1578386250,21400,21400,21400,21400,0
|
|
20230719,135700,1578386250,21400,21400,21400,21400,3
|
|
20230719,135600,1578322050,21350,21400,21400,21350,174
|
|
20230719,135500,1574604450,21400,21400,21400,21400,3
|
|
20230719,135400,1574540250,21350,21350,21350,21350,1
|
|
20230719,135300,1574518900,21350,21350,21400,21350,55
|
|
20230719,135200,1573344500,21350,21400,21400,21350,13
|
|
20230719,135100,1573066800,21350,21350,21350,21350,2
|
|
20230719,135000,1573024100,21400,21400,21400,21400,3
|
|
20230719,134900,1572959900,21400,21400,21400,21400,4
|
|
20230719,134800,1572874300,21350,21350,21350,21350,86
|
|
20230719,134700,1571038200,21350,21350,21350,21350,3
|
|
20230719,134600,1570974150,21300,21350,21350,21300,5
|
|
20230719,134500,1570867500,21300,21350,21350,21300,112
|
|
20230719,134400,1568481400,21350,21350,21400,21350,305
|
|
20230719,134300,1561969500,21350,21350,21350,21350,3
|
|
20230719,134200,1561905450,21300,21300,21300,21300,2
|
|
20230719,134100,1561862850,21350,21350,21350,21350,4
|
|
20230719,134000,1561777450,21350,21300,21350,21300,58
|
|
20230719,133900,1560539250,21350,21350,21350,21350,105
|
|
20230719,133800,1558297500,21400,21400,21400,21400,7
|
|
20230719,133700,1558147700,21400,21350,21400,21350,5
|
|
20230719,133600,1558040800,21400,21400,21400,21400,3
|
|
20230719,133500,1557976600,21350,21350,21350,21350,0
|
|
20230719,133400,1557976600,21350,21350,21400,21350,438
|
|
20230719,133300,1548625100,21350,21400,21400,21350,33
|
|
20230719,133200,1547920400,21350,21350,21350,21350,0
|
|
20230719,133100,1547920400,21350,21300,21350,21300,253
|
|
20230719,133000,1542531400,21300,21350,21350,21300,51
|
|
20230719,132900,1541444950,21300,21300,21300,21300,2
|
|
20230719,132800,1541402350,21400,21350,21400,21350,4
|
|
20230719,132700,1541316800,21350,21350,21350,21350,0
|
|
20230719,132600,1541316800,21350,21400,21400,21350,649
|
|
20230719,132500,1527459050,21350,21350,21350,21350,20
|
|
20230719,132400,1527032050,21350,21350,21350,21350,11
|
|
20230719,132300,1526797200,21350,21350,21350,21350,3
|
|
20230719,132200,1526733150,21350,21350,21350,21350,0
|
|
20230719,132100,1526733150,21350,21350,21350,21350,0
|
|
20230719,132000,1526733150,21350,21350,21350,21350,35
|
|
20230719,131900,1525985900,21350,21350,21350,21350,0
|
|
20230719,131800,1525985900,21350,21350,21350,21350,2
|
|
20230719,131700,1525943200,21350,21350,21350,21350,38
|
|
20230719,131600,1525131900,21350,21350,21350,21350,42
|
|
20230719,131500,1524235200,21350,21350,21350,21350,2
|
|
20230719,131400,1524192500,21400,21400,21400,21400,2
|
|
20230719,131300,1524149700,21350,21350,21350,21350,0
|
|
20230719,131200,1524149700,21350,21350,21350,21350,67
|
|
20230719,131100,1522719250,21400,21400,21400,21400,478
|
|
20230719,131000,1512490050,21400,21400,21400,21400,220
|
|
20230719,130900,1507782050,21400,21400,21400,21400,236
|
|
20230719,130800,1502731650,21450,21450,21450,21450,0
|
|
20230719,130700,1502731650,21450,21400,21450,21400,623
|
|
20230719,130600,1489368400,21450,21450,21450,21450,0
|
|
20230719,130500,1489368400,21450,21450,21450,21450,1000
|
|
20230719,130400,1467918400,21450,21450,21450,21450,354
|
|
20230719,130300,1460325100,21500,21500,21500,21500,2
|
|
20230719,130200,1460282100,21450,21450,21450,21450,504
|
|
20230719,130100,1449471300,21450,21350,21450,21350,80
|
|
20230719,130000,1447758600,21400,21400,21400,21400,35
|
|
20230719,125900,1447009600,21400,21400,21400,21400,1
|
|
20230719,125800,1446988200,21350,21350,21350,21350,2
|
|
20230719,125700,1446945500,21400,21400,21400,21400,7
|
|
20230719,125600,1446795700,21350,21350,21350,21350,2
|
|
20230719,125500,1446753000,21400,21400,21400,21400,3
|
|
20230719,125400,1446688800,21400,21350,21400,21350,6
|
|
20230719,125300,1446560450,21400,21400,21400,21400,4
|
|
20230719,125200,1446474850,21450,21450,21450,21450,300
|
|
20230719,125100,1440039850,21450,21450,21450,21450,986
|
|
20230719,125000,1418890150,21400,21300,21400,21300,633
|
|
20230719,124900,1405352300,21300,21300,21300,21300,50
|
|
20230719,124800,1404287300,21300,21300,21300,21300,50
|
|
20230719,124700,1403222300,21300,21350,21350,21300,48
|
|
20230719,124600,1402197600,21350,21350,21350,21350,101
|
|
20230719,124500,1400041250,21350,21350,21400,21350,105
|
|
20230719,124400,1397794400,21400,21400,21400,21400,1
|
|
20230719,124300,1397773000,21350,21350,21350,21350,0
|
|
20230719,124200,1397773000,21350,21350,21350,21350,60
|
|
20230719,124100,1396492000,21350,21350,21350,21350,0
|
|
20230719,124000,1396492000,21350,21350,21350,21350,100
|
|
20230719,123900,1394357000,21350,21350,21350,21350,3
|
|
20230719,123800,1394292950,21400,21400,21400,21400,1
|
|
20230719,123700,1394271550,21400,21350,21400,21350,574
|
|
20230719,123600,1381989650,21300,21300,21300,21300,2
|
|
20230719,123500,1381947050,21350,21350,21350,21350,0
|
|
20230719,123400,1381947050,21350,21300,21350,21300,102
|
|
20230719,123300,1379769400,21350,21350,21350,21350,0
|
|
20230719,123200,1379769400,21350,21350,21350,21350,239
|
|
20230719,123100,1374666750,21350,21350,21350,21350,3
|
|
20230719,123000,1374602700,21350,21350,21350,21350,10
|
|
20230719,122900,1374389200,21350,21350,21350,21350,0
|
|
20230719,122800,1374389200,21350,21300,21350,21300,685
|
|
20230719,122700,1359768200,21300,21300,21300,21300,0
|
|
20230719,122600,1359768200,21300,21300,21300,21300,5
|
|
20230719,122500,1359661700,21300,21300,21300,21300,2
|
|
20230719,122400,1359619100,21300,21250,21300,21250,27
|
|
20230719,122300,1359044150,21250,21250,21250,21250,2
|
|
20230719,122200,1359001650,21200,21200,21200,21200,0
|
|
20230719,122100,1359001650,21200,21250,21250,21200,1536
|
|
20230719,122000,1326383550,21250,21300,21300,21250,210
|
|
20230719,121900,1321920900,21350,21350,21350,21350,0
|
|
20230719,121800,1321920900,21350,21350,21350,21350,0
|
|
20230719,121700,1321920900,21350,21300,21350,21250,1707
|
|
20230719,121600,1285611650,21300,21300,21300,21300,1
|
|
20230719,121500,1285590350,21300,21300,21300,21300,1
|
|
20230719,121400,1285569050,21300,21300,21300,21300,2
|
|
20230719,121300,1285526450,21350,21350,21350,21350,1
|
|
20230719,121200,1285505100,21300,21300,21300,21300,3
|
|
20230719,121100,1285441200,21300,21300,21300,21300,0
|
|
20230719,121000,1285441200,21300,21300,21300,21300,80
|
|
20230719,120900,1283737200,21250,21250,21250,21250,2
|
|
20230719,120800,1283694700,21300,21250,21300,21250,103
|
|
20230719,120700,1281505450,21250,21250,21250,21250,0
|
|
20230719,120600,1281505450,21250,21300,21300,21250,1035
|
|
20230719,120500,1259487200,21300,21300,21300,21300,0
|
|
20230719,120400,1259487200,21300,21300,21300,21300,0
|
|
20230719,120300,1259487200,21300,21300,21300,21300,1
|
|
20230719,120200,1259465900,21300,21300,21300,21300,141
|
|
20230719,120100,1256462600,21300,21300,21300,21300,2
|
|
20230719,120000,1256420000,21300,21300,21300,21300,0
|
|
20230719,115900,1256420000,21300,21300,21300,21300,32
|
|
20230719,115800,1255738400,21300,21300,21300,21300,1
|
|
20230719,115700,1255717100,21300,21300,21300,21300,1500
|
|
20230719,115600,1223767100,21350,21350,21350,21350,10
|
|
20230719,115500,1223553600,21350,21350,21350,21300,8
|
|
20230719,115400,1223382850,21300,21300,21300,21300,101
|
|
20230719,115300,1221231550,21350,21300,21350,21300,238
|
|
20230719,115200,1216151300,21300,21300,21300,21300,1
|
|
20230719,115100,1216130000,21300,21300,21300,21300,0
|
|
20230719,115000,1216130000,21300,21300,21300,21300,1
|
|
20230719,114900,1216108700,21300,21300,21300,21300,0
|
|
20230719,114800,1216108700,21300,21300,21300,21300,200
|
|
20230719,114700,1211848700,21300,21350,21350,21300,62
|
|
20230719,114600,1210525050,21300,21300,21300,21300,101
|
|
20230719,114500,1208373750,21350,21350,21350,21350,1889
|
|
20230719,114400,1168043600,21350,21350,21350,21350,110
|
|
20230719,114300,1165695100,21400,21400,21400,21400,0
|
|
20230719,114200,1165695100,21400,21400,21400,21400,19
|
|
20230719,114100,1165288500,21350,21350,21350,21350,38
|
|
20230719,114000,1164477200,21350,21350,21350,21350,0
|
|
20230719,113900,1164477200,21350,21350,21350,21350,2
|
|
20230719,113800,1164434500,21450,21350,21450,21350,52
|
|
20230719,113700,1163322300,21350,21350,21350,21350,0
|
|
20230719,113600,1163322300,21350,21350,21350,21350,1
|
|
20230719,113500,1163300950,21350,21350,21350,21350,0
|
|
20230719,113400,1163300950,21350,21400,21400,21350,300
|
|
20230719,113300,1156895900,21350,21350,21350,21350,1
|
|
20230719,113200,1156874550,21350,21350,21350,21350,0
|
|
20230719,113100,1156874550,21350,21350,21350,21350,8
|
|
20230719,113000,1156703750,21400,21350,21400,21350,248
|
|
20230719,112900,1151403950,21450,21450,21450,21450,0
|
|
20230719,112800,1151403950,21450,21450,21450,21450,1
|
|
20230719,112700,1151382500,21350,21350,21350,21350,71
|
|
20230719,112600,1149866650,21400,21400,21400,21400,94
|
|
20230719,112500,1147855050,21450,21400,21450,21400,128
|
|
20230719,112400,1145115350,21400,21400,21400,21400,26
|
|
20230719,112300,1144558950,21450,21450,21450,21450,47
|
|
20230719,112200,1143550800,21400,21400,21400,21400,45
|
|
20230719,112100,1142587800,21400,21350,21400,21350,86
|
|
20230719,112000,1140747850,21400,21400,21400,21400,212
|
|
20230719,111900,1136211050,21400,21350,21400,21350,7
|
|
20230719,111800,1136061300,21400,21400,21400,21400,214
|
|
20230719,111700,1131481700,21350,21350,21350,21350,0
|
|
20230719,111600,1131481700,21350,21350,21350,21350,2
|
|
20230719,111500,1131439000,21400,21400,21400,21400,100
|
|
20230719,111400,1129299000,21350,21350,21350,21350,1
|
|
20230719,111300,1129277650,21400,21400,21400,21400,404
|
|
20230719,111200,1120632050,21350,21350,21350,21350,1026
|
|
20230719,111100,1098726950,21350,21350,21350,21350,22
|
|
20230719,111000,1098257250,21350,21350,21350,21350,0
|
|
20230719,110900,1098257250,21350,21350,21350,21350,1
|
|
20230719,110800,1098235900,21350,21350,21350,21350,13
|
|
20230719,110700,1097958350,21350,21350,21350,21350,39
|
|
20230719,110600,1097125700,21400,21400,21400,21400,53
|
|
20230719,110500,1095991500,21350,21350,21350,21350,1
|
|
20230719,110400,1095970150,21400,21400,21400,21400,0
|
|
20230719,110300,1095970150,21400,21350,21400,21350,27
|
|
20230719,110200,1095392400,21400,21400,21400,21400,201
|
|
20230719,110100,1091091000,21350,21400,21400,21350,1001
|
|
20230719,110000,1069679400,21400,21400,21400,21400,1
|
|
20230719,105900,1069658000,21450,21450,21450,21450,50
|
|
20230719,105800,1068585500,21450,21450,21450,21450,30
|
|
20230719,105700,1067942000,21400,21400,21450,21400,365
|
|
20230719,105600,1060128500,21450,21450,21450,21450,50
|
|
20230719,105500,1059056000,21400,21400,21400,21400,1
|
|
20230719,105400,1059034600,21400,21400,21450,21400,14
|
|
20230719,105300,1058734400,21450,21450,21450,21450,85
|
|
20230719,105200,1056911150,21450,21450,21450,21400,146
|
|
20230719,105100,1053779500,21400,21400,21400,21400,0
|
|
20230719,105000,1053779500,21400,21400,21400,21400,200
|
|
20230719,104900,1049499500,21400,21400,21400,21400,1
|
|
20230719,104800,1049478100,21400,21400,21400,21400,6
|
|
20230719,104700,1049349700,21400,21400,21400,21400,68
|
|
20230719,104600,1047894500,21400,21450,21450,21400,103
|
|
20230719,104500,1045685250,21400,21400,21400,21400,17
|
|
20230719,104400,1045321450,21450,21400,21450,21400,53
|
|
20230719,104300,1044184750,21400,21400,21400,21400,84
|
|
20230719,104200,1042387150,21400,21400,21400,21400,5
|
|
20230719,104100,1042280150,21400,21450,21450,21400,46
|
|
20230719,104000,1041295700,21350,21350,21350,21350,39
|
|
20230719,103900,1040463050,21350,21350,21350,21350,3
|
|
20230719,103800,1040399000,21350,21350,21350,21350,0
|
|
20230719,103700,1040399000,21350,21350,21350,21350,2
|
|
20230719,103600,1040356300,21350,21350,21350,21350,2
|
|
20230719,103500,1040313600,21350,21350,21350,21350,10
|
|
20230719,103400,1040100100,21350,21350,21350,21350,2
|
|
20230719,103300,1040057400,21350,21350,21350,21350,107
|
|
20230719,103200,1037772950,21350,21350,21350,21350,0
|
|
20230719,103100,1037772950,21350,21400,21400,21350,3
|
|
20230719,103000,1037708800,21350,21300,21400,21300,801
|
|
20230719,102900,1020573800,21350,21350,21350,21300,739
|
|
20230719,102800,1004820650,21350,21350,21350,21350,2
|
|
20230719,102700,1004777950,21350,21350,21400,21350,166
|
|
20230719,102600,1001231350,21400,21400,21400,21400,322
|
|
20230719,102500,994340550,21400,21450,21450,21400,868
|
|
20230719,102400,975722050,21450,21450,21450,21450,1
|
|
20230719,102300,975700600,21450,21550,21550,21450,27
|
|
20230719,102200,975118950,21550,21500,21550,21450,103
|
|
20230719,102100,972904500,21450,21450,21450,21450,0
|
|
20230719,102000,972904500,21450,21500,21500,21450,71
|
|
20230719,101900,971378100,21550,21500,21550,21500,119
|
|
20230719,101800,968819550,21450,21450,21450,21450,0
|
|
20230719,101700,968819550,21450,21500,21550,21450,346
|
|
20230719,101600,961364650,21450,21450,21500,21450,73
|
|
20230719,101500,959796450,21550,21450,21550,21450,196
|
|
20230719,101400,955582600,21450,21450,21500,21450,474
|
|
20230719,101300,945401050,21450,21450,21450,21400,85
|
|
20230719,101200,943578600,21450,21450,21450,21450,59
|
|
20230719,101100,942313050,21500,21450,21500,21400,65
|
|
20230719,101000,940918050,21450,21450,21450,21450,50
|
|
20230719,100900,939845550,21450,21400,21450,21400,732
|
|
20230719,100800,924160750,21400,21400,21400,21300,476
|
|
20230719,100700,913989350,21400,21400,21400,21350,155
|
|
20230719,100600,910672850,21400,21350,21400,21350,110
|
|
20230719,100500,908321850,21300,21350,21350,21300,51
|
|
20230719,100400,907235350,21350,21350,21350,21300,46
|
|
20230719,100300,906253750,21250,21350,21350,21250,110
|
|
20230719,100200,903912500,21250,21300,21300,21250,434
|
|
20230719,100100,894682150,21300,21300,21300,21300,3
|
|
20230719,100000,894618250,21300,21350,21350,21250,112
|
|
20230719,095900,892232650,21300,21300,21300,21300,0
|
|
20230719,095800,892232650,21300,21300,21300,21300,483
|
|
20230719,095700,881944750,21300,21300,21300,21300,231
|
|
20230719,095600,877024450,21250,21200,21250,21200,250
|
|
20230719,095500,871714450,21200,21200,21200,21200,401
|
|
20230719,095400,863213250,21200,21200,21200,21200,1245
|
|
20230719,095300,836819250,21200,21250,21250,21200,126
|
|
20230719,095200,834148000,21200,21200,21200,21200,490
|
|
20230719,095100,823760000,21200,21300,21300,21200,1160
|
|
20230719,095000,799142450,21300,21350,21350,21300,3339
|
|
20230719,094900,728021550,21350,21400,21400,21350,2267
|
|
20230719,094800,679573650,21400,21400,21400,21400,321
|
|
20230719,094700,672704250,21400,21400,21450,21400,212
|
|
20230719,094600,668157450,21400,21450,21450,21400,126
|
|
20230719,094500,665455800,21400,21400,21400,21400,0
|
|
20230719,094400,665455800,21400,21400,21400,21400,0
|
|
20230719,094300,665455800,21400,21400,21400,21400,50
|
|
20230719,094200,664385800,21400,21400,21400,21400,12
|
|
20230719,094100,664129000,21400,21400,21400,21400,248
|
|
20230719,094000,658821800,21350,21350,21350,21350,281
|
|
20230719,093900,652822450,21400,21400,21400,21400,12
|
|
20230719,093800,652565650,21400,21350,21400,21350,26
|
|
20230719,093700,652010450,21350,21350,21350,21350,231
|
|
20230719,093600,647078600,21350,21350,21350,21350,123
|
|
20230719,093500,644452550,21350,21350,21450,21350,324
|
|
20230719,093400,637535050,21350,21350,21350,21350,153
|
|
20230719,093300,634268500,21350,21350,21450,21350,30
|
|
20230719,093200,633626900,21300,21350,21350,21300,1131
|
|
20230719,093100,609520150,21350,21350,21400,21350,123
|
|
20230719,093000,606893400,21350,21350,21350,21350,884
|
|
20230719,092900,588020000,21350,21350,21350,21350,0
|
|
20230719,092800,588020000,21350,21350,21400,21350,865
|
|
20230719,092700,569549950,21350,21450,21450,21350,2594
|
|
20230719,092600,514112050,21400,21400,21400,21400,335
|
|
20230719,092500,506943050,21450,21450,21450,21450,75
|
|
20230719,092400,505334300,21450,21450,21450,21450,88
|
|
20230719,092300,503446700,21450,21450,21450,21450,1150
|
|
20230719,092200,478779200,21500,21500,21500,21500,5
|
|
20230719,092100,478671700,21500,21500,21500,21500,290
|
|
20230719,092000,472436700,21500,21550,21550,21500,57
|
|
20230719,091900,471208700,21550,21500,21550,21500,35
|
|
20230719,091800,470455450,21500,21500,21500,21500,346
|
|
20230719,091700,463016450,21400,21450,21450,21400,254
|
|
20230719,091600,457570850,21450,21450,21450,21450,48
|
|
20230719,091500,456541250,21450,21450,21450,21450,311
|
|
20230719,091400,449870300,21400,21400,21400,21400,259
|
|
20230719,091300,444327700,21400,21400,21400,21350,5846
|
|
20230719,091200,319465600,21400,21450,21450,21400,377
|
|
20230719,091100,311397700,21450,21550,21550,21450,2400
|
|
20230719,091000,259801950,21500,21550,21600,21500,3421
|
|
20230719,090900,186076750,21550,21600,21600,21550,1143
|
|
20230719,090800,161392650,21650,21650,21650,21650,102
|
|
20230719,090700,159184350,21650,21700,21700,21600,104
|
|
20230719,090600,156937700,21600,21700,21700,21600,513
|
|
20230719,090500,145855750,21650,21650,21650,21650,424
|
|
20230719,090400,136676150,21600,21600,21600,21600,243
|
|
20230719,090300,131427350,21600,21650,21700,21600,1681
|
|
20230719,090200,95052950,21650,21750,21750,21650,1087
|
|
20230719,090100,71460600,21700,21650,21750,21650,733
|
|
20230719,090000,55551300,21600,21650,21700,21600,2566
|