659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195600,3112284600,30000,30000,30000,30000,1918
|
|
20230719,195500,3112284600,30000,30000,30000,30000,0
|
|
20230719,195400,3112284600,30000,30000,30000,30000,0
|
|
20230719,195300,3112284600,30000,30000,30000,30000,0
|
|
20230719,195200,3112284600,30000,30000,30000,30000,0
|
|
20230719,195100,3112284600,30000,30000,30000,30000,0
|
|
20230719,195000,3112284600,30000,30000,30000,30000,0
|
|
20230719,194900,3112284600,30000,30000,30000,30000,0
|
|
20230719,194800,3112284600,30000,30000,30000,30000,0
|
|
20230719,194700,3112284600,30000,30000,30000,30000,0
|
|
20230719,194600,3112284600,30000,30000,30000,30000,0
|
|
20230719,194500,3112284600,30000,30000,30000,30000,0
|
|
20230719,194400,3112284600,30000,30000,30000,30000,0
|
|
20230719,194300,3112284600,30000,30000,30000,30000,0
|
|
20230719,194200,3112284600,30000,30000,30000,30000,0
|
|
20230719,194100,3112284600,30000,30000,30000,30000,0
|
|
20230719,194000,3112284600,30000,30000,30000,30000,0
|
|
20230719,193900,3112284600,30000,30000,30000,30000,0
|
|
20230719,193800,3112284600,30000,30000,30000,30000,0
|
|
20230719,193700,3112284600,30000,30000,30000,30000,0
|
|
20230719,193600,3112284600,30000,30000,30000,30000,0
|
|
20230719,193500,3112284600,30000,30000,30000,30000,0
|
|
20230719,193400,3112284600,30000,30000,30000,30000,0
|
|
20230719,193300,3112284600,30000,30000,30000,30000,0
|
|
20230719,193200,3112284600,30000,30000,30000,30000,0
|
|
20230719,193100,3112284600,30000,30000,30000,30000,0
|
|
20230719,193000,3112284600,30000,30000,30000,30000,0
|
|
20230719,192900,3112284600,30000,30000,30000,30000,0
|
|
20230719,192800,3112284600,30000,30000,30000,30000,0
|
|
20230719,192700,3112284600,30000,30000,30000,30000,0
|
|
20230719,192600,3112284600,30000,30000,30000,30000,1918
|
|
20230719,192500,3112284600,30000,30000,30000,30000,0
|
|
20230719,192400,3112284600,30000,30000,30000,30000,0
|
|
20230719,192300,3112284600,30000,30000,30000,30000,0
|
|
20230719,192200,3112284600,30000,30000,30000,30000,0
|
|
20230719,192100,3112284600,30000,30000,30000,30000,0
|
|
20230719,192000,3112284600,30000,30000,30000,30000,0
|
|
20230719,191900,3112284600,30000,30000,30000,30000,0
|
|
20230719,191800,3112284600,30000,30000,30000,30000,0
|
|
20230719,191700,3112284600,30000,30000,30000,30000,0
|
|
20230719,191600,3112284600,30000,30000,30000,30000,0
|
|
20230719,191500,3112284600,30000,30000,30000,30000,0
|
|
20230719,191400,3112284600,30000,30000,30000,30000,0
|
|
20230719,191300,3112284600,30000,30000,30000,30000,0
|
|
20230719,191200,3112284600,30000,30000,30000,30000,0
|
|
20230719,191100,3112284600,30000,30000,30000,30000,0
|
|
20230719,191000,3112284600,30000,30000,30000,30000,0
|
|
20230719,190900,3112284600,30000,30000,30000,30000,0
|
|
20230719,190800,3112284600,30000,30000,30000,30000,0
|
|
20230719,190700,3112284600,30000,30000,30000,30000,0
|
|
20230719,190600,3112284600,30000,30000,30000,30000,0
|
|
20230719,190500,3112284600,30000,30000,30000,30000,0
|
|
20230719,190400,3112284600,30000,30000,30000,30000,0
|
|
20230719,190300,3112284600,30000,30000,30000,30000,0
|
|
20230719,190200,3112284600,30000,30000,30000,30000,0
|
|
20230719,190100,3112284600,30000,30000,30000,30000,0
|
|
20230719,190000,3112284600,30000,30000,30000,30000,0
|
|
20230719,185900,3112284600,30000,30000,30000,30000,0
|
|
20230719,185800,3112284600,30000,30000,30000,30000,0
|
|
20230719,185700,3112284600,30000,30000,30000,30000,0
|
|
20230719,185600,3112284600,30000,30000,30000,30000,1918
|
|
20230719,185500,3112284600,30000,30000,30000,30000,0
|
|
20230719,185400,3112284600,30000,30000,30000,30000,0
|
|
20230719,185300,3112284600,30000,30000,30000,30000,0
|
|
20230719,185200,3112284600,30000,30000,30000,30000,0
|
|
20230719,185100,3112284600,30000,30000,30000,30000,0
|
|
20230719,185000,3112284600,30000,30000,30000,30000,0
|
|
20230719,184900,3112284600,30000,30000,30000,30000,0
|
|
20230719,184800,3112284600,30000,30000,30000,30000,0
|
|
20230719,184700,3112284600,30000,30000,30000,30000,0
|
|
20230719,184600,3112284600,30000,30000,30000,30000,0
|
|
20230719,184500,3112284600,30000,30000,30000,30000,0
|
|
20230719,184400,3112284600,30000,30000,30000,30000,0
|
|
20230719,184300,3112284600,30000,30000,30000,30000,0
|
|
20230719,184200,3112284600,30000,30000,30000,30000,0
|
|
20230719,184100,3112284600,30000,30000,30000,30000,0
|
|
20230719,184000,3112284600,30000,30000,30000,30000,0
|
|
20230719,183900,3112284600,30000,30000,30000,30000,0
|
|
20230719,183800,3112284600,30000,30000,30000,30000,0
|
|
20230719,183700,3112284600,30000,30000,30000,30000,0
|
|
20230719,183600,3112284600,30000,30000,30000,30000,0
|
|
20230719,183500,3112284600,30000,30000,30000,30000,0
|
|
20230719,183400,3112284600,30000,30000,30000,30000,0
|
|
20230719,183300,3112284600,30000,30000,30000,30000,0
|
|
20230719,183200,3112284600,30000,30000,30000,30000,0
|
|
20230719,183100,3112284600,30000,30000,30000,30000,0
|
|
20230719,183000,3112284600,30000,30000,30000,30000,0
|
|
20230719,182900,3112284600,30000,30000,30000,30000,0
|
|
20230719,182800,3112284600,30000,30000,30000,30000,0
|
|
20230719,182700,3112284600,30000,30000,30000,30000,0
|
|
20230719,182600,3112284600,30000,30000,30000,30000,1918
|
|
20230719,182500,3112284600,30000,30000,30000,30000,0
|
|
20230719,182400,3112284600,30000,30000,30000,30000,0
|
|
20230719,182300,3112284600,30000,30000,30000,30000,0
|
|
20230719,182200,3112284600,30000,30000,30000,30000,0
|
|
20230719,182100,3112284600,30000,30000,30000,30000,0
|
|
20230719,182000,3112284600,30000,30000,30000,30000,0
|
|
20230719,181900,3112284600,30000,30000,30000,30000,0
|
|
20230719,181800,3112284600,30000,30000,30000,30000,0
|
|
20230719,181700,3112284600,30000,30000,30000,30000,0
|
|
20230719,181600,3112284600,30000,30000,30000,30000,0
|
|
20230719,181500,3112284600,30000,30000,30000,30000,0
|
|
20230719,181400,3112284600,30000,30000,30000,30000,0
|
|
20230719,181300,3112284600,30000,30000,30000,30000,0
|
|
20230719,181200,3112284600,30000,30000,30000,30000,0
|
|
20230719,181100,3112284600,30000,30000,30000,30000,0
|
|
20230719,181000,3112284600,30000,30000,30000,30000,0
|
|
20230719,180900,3112284600,30000,30000,30000,30000,0
|
|
20230719,180800,3112284600,30000,30000,30000,30000,0
|
|
20230719,180700,3112284600,30000,30000,30000,30000,0
|
|
20230719,180600,3112284600,30000,30000,30000,30000,0
|
|
20230719,180500,3112284600,30000,30000,30000,30000,0
|
|
20230719,180400,3112284600,30000,30000,30000,30000,0
|
|
20230719,180300,3112284600,30000,30000,30000,30000,0
|
|
20230719,180200,3112284600,30000,30000,30000,30000,0
|
|
20230719,180100,3112284600,30000,30000,30000,30000,0
|
|
20230719,180000,3112284600,30000,30000,30000,30000,0
|
|
20230719,175900,3112284600,30000,30000,30000,30000,0
|
|
20230719,175800,3112284600,30000,30000,30000,30000,0
|
|
20230719,175700,3112284600,30000,30000,30000,30000,0
|
|
20230719,175600,3112284600,30000,30000,30000,30000,1918
|
|
20230719,175500,3112284600,30000,30000,30000,30000,0
|
|
20230719,175400,3112284600,30000,30000,30000,30000,0
|
|
20230719,175300,3112284600,30000,30000,30000,30000,0
|
|
20230719,175200,3112284600,30000,30000,30000,30000,0
|
|
20230719,175100,3112284600,30000,30000,30000,30000,0
|
|
20230719,175000,3112284600,30000,30000,30000,30000,0
|
|
20230719,174900,3112284600,30000,30000,30000,30000,0
|
|
20230719,174800,3112284600,30000,30000,30000,30000,0
|
|
20230719,174700,3112284600,30000,30000,30000,30000,0
|
|
20230719,174600,3112284600,30000,30000,30000,30000,0
|
|
20230719,174500,3112284600,30000,30000,30000,30000,0
|
|
20230719,174400,3112284600,30000,30000,30000,30000,0
|
|
20230719,174300,3112284600,30000,30000,30000,30000,0
|
|
20230719,174200,3112284600,30000,30000,30000,30000,0
|
|
20230719,174100,3112284600,30000,30000,30000,30000,0
|
|
20230719,174000,3112284600,30000,30000,30000,30000,0
|
|
20230719,173900,3112284600,30000,30000,30000,30000,0
|
|
20230719,173800,3112284600,30000,30000,30000,30000,0
|
|
20230719,173700,3112284600,30000,30000,30000,30000,0
|
|
20230719,173600,3112284600,30000,30000,30000,30000,0
|
|
20230719,173500,3112284600,30000,30000,30000,30000,0
|
|
20230719,173400,3112284600,30000,30000,30000,30000,0
|
|
20230719,173300,3112284600,30000,30000,30000,30000,0
|
|
20230719,173200,3112284600,30000,30000,30000,30000,0
|
|
20230719,173100,3112284600,30000,30000,30000,30000,0
|
|
20230719,173000,3112284600,30000,30000,30000,30000,0
|
|
20230719,172900,3112284600,30000,30000,30000,30000,0
|
|
20230719,172800,3112284600,30000,30000,30000,30000,0
|
|
20230719,172700,3112284600,30000,30000,30000,30000,0
|
|
20230719,172600,3112284600,30000,30000,30000,30000,1918
|
|
20230719,172500,3112284600,30000,30000,30000,30000,0
|
|
20230719,172400,3112284600,30000,30000,30000,30000,0
|
|
20230719,172300,3112284600,30000,30000,30000,30000,0
|
|
20230719,172200,3112284600,30000,30000,30000,30000,0
|
|
20230719,172100,3112284600,30000,30000,30000,30000,0
|
|
20230719,172000,3112284600,30000,30000,30000,30000,0
|
|
20230719,171900,3112284600,30000,30000,30000,30000,0
|
|
20230719,171800,3112284600,30000,30000,30000,30000,0
|
|
20230719,171700,3112284600,30000,30000,30000,30000,0
|
|
20230719,171600,3112284600,30000,30000,30000,30000,0
|
|
20230719,171500,3112284600,30000,30000,30000,30000,0
|
|
20230719,171400,3112284600,30000,30000,30000,30000,0
|
|
20230719,171300,3112284600,30000,30000,30000,30000,0
|
|
20230719,171200,3112284600,30000,30000,30000,30000,0
|
|
20230719,171100,3112284600,30000,30000,30000,30000,0
|
|
20230719,171000,3112284600,30000,30000,30000,30000,0
|
|
20230719,170900,3112284600,30000,30000,30000,30000,0
|
|
20230719,170800,3112284600,30000,30000,30000,30000,0
|
|
20230719,170700,3112284600,30000,30000,30000,30000,0
|
|
20230719,170600,3112284600,30000,30000,30000,30000,0
|
|
20230719,170500,3112284600,30000,30000,30000,30000,0
|
|
20230719,170400,3112284600,30000,30000,30000,30000,0
|
|
20230719,170300,3112284600,30000,30000,30000,30000,0
|
|
20230719,170200,3112284600,30000,30000,30000,30000,0
|
|
20230719,170100,3112284600,30000,30000,30000,30000,0
|
|
20230719,170000,3112284600,30000,30000,30000,30000,0
|
|
20230719,165900,3112284600,30000,30000,30000,30000,0
|
|
20230719,165800,3112284600,30000,30000,30000,30000,0
|
|
20230719,165700,3112284600,30000,30000,30000,30000,0
|
|
20230719,165600,3112284600,30000,30000,30000,30000,1918
|
|
20230719,165500,3112284600,30000,30000,30000,30000,0
|
|
20230719,165400,3112284600,30000,30000,30000,30000,0
|
|
20230719,165300,3112284600,30000,30000,30000,30000,0
|
|
20230719,165200,3112284600,30000,30000,30000,30000,0
|
|
20230719,165100,3112284600,30000,30000,30000,30000,0
|
|
20230719,165000,3112284600,30000,30000,30000,30000,0
|
|
20230719,164900,3112284600,30000,30000,30000,30000,0
|
|
20230719,164800,3112284600,30000,30000,30000,30000,0
|
|
20230719,164700,3112284600,30000,30000,30000,30000,0
|
|
20230719,164600,3112284600,30000,30000,30000,30000,0
|
|
20230719,164500,3112284600,30000,30000,30000,30000,0
|
|
20230719,164400,3112284600,30000,30000,30000,30000,0
|
|
20230719,164300,3112284600,30000,30000,30000,30000,0
|
|
20230719,164200,3112284600,30000,30000,30000,30000,0
|
|
20230719,164100,3112284600,30000,30000,30000,30000,0
|
|
20230719,164000,3112284600,30000,30000,30000,30000,0
|
|
20230719,163900,3112284600,30000,30000,30000,30000,0
|
|
20230719,163800,3112284600,30000,30000,30000,30000,0
|
|
20230719,163700,3112284600,30000,30000,30000,30000,0
|
|
20230719,163600,3112284600,30000,30000,30000,30000,0
|
|
20230719,163500,3112284600,30000,30000,30000,30000,0
|
|
20230719,163400,3112284600,30000,30000,30000,30000,0
|
|
20230719,163300,3112284600,30000,30000,30000,30000,0
|
|
20230719,163200,3112284600,30000,30000,30000,30000,0
|
|
20230719,163100,3112284600,30000,30000,30000,30000,0
|
|
20230719,163000,3112284600,30000,30000,30000,30000,0
|
|
20230719,162900,3112284600,30000,30000,30000,30000,0
|
|
20230719,162800,3112284600,30000,30000,30000,30000,0
|
|
20230719,162700,3112284600,30000,30000,30000,30000,0
|
|
20230719,162600,3112284600,30000,30000,30000,30000,1918
|
|
20230719,162500,3112284600,30000,30000,30000,30000,0
|
|
20230719,162400,3112284600,30000,30000,30000,30000,0
|
|
20230719,162300,3112284600,30000,30000,30000,30000,0
|
|
20230719,162200,3112284600,30000,30000,30000,30000,0
|
|
20230719,162100,3112284600,30000,30000,30000,30000,0
|
|
20230719,162000,3112284600,30000,30000,30000,30000,0
|
|
20230719,161900,3112284600,30000,30000,30000,30000,0
|
|
20230719,161800,3112284600,30000,30000,30000,30000,0
|
|
20230719,161700,3112284600,30000,30000,30000,30000,0
|
|
20230719,161600,3112284600,30000,30000,30000,30000,0
|
|
20230719,161500,3112284600,30000,30000,30000,30000,0
|
|
20230719,161400,3112284600,30000,30000,30000,30000,0
|
|
20230719,161300,3112284600,30000,30000,30000,30000,0
|
|
20230719,161200,3112284600,30000,30000,30000,30000,0
|
|
20230719,161100,3112284600,30000,30000,30000,30000,0
|
|
20230719,161000,3112284600,30000,30000,30000,30000,0
|
|
20230719,160900,3112284600,30000,30000,30000,30000,0
|
|
20230719,160800,3112284600,30000,30000,30000,30000,0
|
|
20230719,160700,3112284600,30000,30000,30000,30000,0
|
|
20230719,160600,3112284600,30000,30000,30000,30000,0
|
|
20230719,160500,3112284600,30000,30000,30000,30000,0
|
|
20230719,160400,3112284600,30000,30000,30000,30000,0
|
|
20230719,160300,3112284600,30000,30000,30000,30000,0
|
|
20230719,160200,3112284600,30000,30000,30000,30000,0
|
|
20230719,160100,3112284600,30000,30000,30000,30000,0
|
|
20230719,160000,3112284600,30000,30000,30000,30000,0
|
|
20230719,155900,3112284600,30000,30000,30000,30000,0
|
|
20230719,155800,3112284600,30000,30000,30000,30000,0
|
|
20230719,155700,3112284600,30000,30000,30000,30000,0
|
|
20230719,155600,3112284600,30000,30000,30000,30000,1918
|
|
20230719,155500,3112284600,30000,30000,30000,30000,0
|
|
20230719,155400,3112284600,30000,30000,30000,30000,0
|
|
20230719,155300,3112284600,30000,30000,30000,30000,0
|
|
20230719,155200,3112284600,30000,30000,30000,30000,0
|
|
20230719,155100,3112284600,30000,30000,30000,30000,0
|
|
20230719,155000,3112284600,30000,30000,30000,30000,0
|
|
20230719,154900,3112284600,30000,30000,30000,30000,0
|
|
20230719,154800,3112284600,30000,30000,30000,30000,0
|
|
20230719,154700,3112284600,30000,30000,30000,30000,0
|
|
20230719,154600,3112284600,30000,30000,30000,30000,0
|
|
20230719,154500,3112284600,30000,30000,30000,30000,0
|
|
20230719,154400,3112284600,30000,30000,30000,30000,0
|
|
20230719,154300,3112284600,30000,30000,30000,30000,0
|
|
20230719,154200,3112284600,30000,30000,30000,30000,0
|
|
20230719,154100,3112284600,30000,30000,30000,30000,0
|
|
20230719,154000,3112284600,30000,30000,30000,30000,0
|
|
20230719,153900,3112284600,30000,30000,30000,30000,0
|
|
20230719,153800,3112284600,30000,30000,30000,30000,0
|
|
20230719,153700,3112284600,30000,30000,30000,30000,0
|
|
20230719,153600,3112284600,30000,30000,30000,30000,0
|
|
20230719,153500,3112284600,30000,30000,30000,30000,0
|
|
20230719,153400,3112284600,30000,30000,30000,30000,0
|
|
20230719,153300,3112284600,30000,30000,30000,30000,0
|
|
20230719,153200,3112284600,30000,30000,30000,30000,0
|
|
20230719,153100,3112284600,30000,30000,30000,30000,0
|
|
20230719,153000,3112284600,30000,30000,30000,30000,1918
|
|
20230719,152900,3054744600,30000,30000,30000,30000,0
|
|
20230719,152800,3054744600,30000,30000,30000,30000,0
|
|
20230719,152700,3054744600,30000,30000,30000,30000,0
|
|
20230719,152600,3054744600,30000,30000,30000,30000,0
|
|
20230719,152500,3054744600,30000,30000,30000,30000,0
|
|
20230719,152400,3054744600,30000,30000,30000,30000,0
|
|
20230719,152300,3054744600,30000,30000,30000,30000,0
|
|
20230719,152200,3054744600,30000,30000,30000,30000,0
|
|
20230719,152100,3054744600,30000,30000,30000,30000,0
|
|
20230719,152000,3054744600,30000,30000,30000,30000,0
|
|
20230719,151900,3054744600,30000,30000,30000,30000,99
|
|
20230719,151800,3051774600,30000,29950,30000,29950,535
|
|
20230719,151700,3035725100,29950,29950,29950,29950,35
|
|
20230719,151600,3034676850,29950,29900,29950,29900,159
|
|
20230719,151500,3029915050,29900,29950,29950,29900,111
|
|
20230719,151400,3026591300,29950,29950,30000,29950,15
|
|
20230719,151300,3026142000,29950,29950,29950,29950,75
|
|
20230719,151200,3023895750,29950,29900,29950,29900,195
|
|
20230719,151100,3018063000,29950,29900,29950,29900,363
|
|
20230719,151000,3007193900,29900,29900,29900,29900,42
|
|
20230719,150900,3005938100,29900,29950,29950,29900,147
|
|
20230719,150800,3001536150,29950,29900,29950,29900,406
|
|
20230719,150700,2989381800,29900,29900,29900,29900,344
|
|
20230719,150600,2979096200,29850,29850,29850,29800,1334
|
|
20230719,150500,2939276600,29800,29800,29800,29800,115
|
|
20230719,150400,2935849600,29800,29850,29850,29800,20
|
|
20230719,150300,2935252850,29800,29800,29800,29800,425
|
|
20230719,150200,2922587850,29800,29800,29800,29800,77
|
|
20230719,150100,2920293250,29800,29800,29800,29800,30
|
|
20230719,150000,2919399250,29800,29850,29850,29800,623
|
|
20230719,145900,2900831950,29800,29800,29850,29800,215
|
|
20230719,145800,2894424900,29800,29800,29800,29800,35
|
|
20230719,145700,2893381900,29800,29850,29850,29800,13
|
|
20230719,145600,2892994450,29850,29850,29850,29850,110
|
|
20230719,145500,2889710950,29850,29800,29850,29800,64
|
|
20230719,145400,2887801000,29850,29850,29850,29850,184
|
|
20230719,145300,2882308600,29800,29800,29850,29800,41
|
|
20230719,145200,2881086650,29800,29800,29800,29800,1
|
|
20230719,145100,2881056850,29850,29850,29850,29850,55
|
|
20230719,145000,2879415100,29850,29850,29850,29850,134
|
|
20230719,144900,2875415200,29850,29850,29900,29800,113
|
|
20230719,144800,2872041800,29850,29850,29850,29850,102
|
|
20230719,144700,2868997100,29850,29850,29900,29800,22
|
|
20230719,144600,2868341000,29850,29850,29850,29850,663
|
|
20230719,144500,2848550450,29800,29800,29800,29800,719
|
|
20230719,144400,2827124250,29750,29750,29750,29750,39
|
|
20230719,144300,2825964000,29750,29800,29800,29750,163
|
|
20230719,144200,2821112000,29750,29800,29800,29750,119
|
|
20230719,144100,2817566650,29750,29800,29800,29750,64
|
|
20230719,144000,2815659800,29800,29750,29800,29750,165
|
|
20230719,143900,2810743200,29800,29750,29800,29750,53
|
|
20230719,143800,2809165950,29800,29800,29800,29750,88
|
|
20230719,143700,2806545400,29800,29850,29850,29800,1222
|
|
20230719,143600,2770129650,29850,29800,29850,29800,41
|
|
20230719,143500,2768907550,29800,29800,29850,29800,156
|
|
20230719,143400,2764257050,29800,29800,29800,29800,363
|
|
20230719,143300,2753439650,29800,29850,29850,29800,53
|
|
20230719,143200,2751859800,29800,29800,29800,29800,215
|
|
20230719,143100,2745452800,29800,29800,29800,29800,15
|
|
20230719,143000,2745005800,29800,29800,29800,29800,15
|
|
20230719,142900,2744558800,29800,29850,29850,29800,33
|
|
20230719,142800,2743575250,29800,29800,29800,29800,975
|
|
20230719,142700,2714520250,29800,29850,29850,29800,197
|
|
20230719,142600,2708648150,29850,29850,29850,29800,376
|
|
20230719,142500,2697425300,29850,29800,29850,29800,46
|
|
20230719,142400,2696053650,29800,29850,29850,29800,12
|
|
20230719,142300,2695695800,29800,29800,29800,29800,35
|
|
20230719,142200,2694652800,29800,29800,29800,29800,24
|
|
20230719,142100,2693937600,29850,29800,29850,29800,27
|
|
20230719,142000,2693132000,29800,29800,29800,29800,100
|
|
20230719,141900,2690152000,29800,29800,29800,29800,17
|
|
20230719,141800,2689645400,29850,29800,29850,29800,297
|
|
20230719,141700,2680794700,29800,29850,29850,29800,19
|
|
20230719,141600,2680228400,29850,29800,29850,29800,178
|
|
20230719,141500,2674915450,29800,29850,29850,29800,1064
|
|
20230719,141400,2643208000,29850,29800,29850,29800,12
|
|
20230719,141300,2642850150,29800,29800,29800,29800,10
|
|
20230719,141200,2642552150,29800,29800,29800,29800,1156
|
|
20230719,141100,2608103350,29800,29800,29800,29800,94
|
|
20230719,141000,2605302150,29800,29800,29800,29800,203
|
|
20230719,140900,2599252750,29800,29800,29800,29800,684
|
|
20230719,140800,2578869550,29800,29800,29800,29800,32
|
|
20230719,140700,2577915950,29800,29800,29850,29800,115
|
|
20230719,140600,2574486150,29800,29800,29800,29800,225
|
|
20230719,140500,2567781150,29800,29850,29850,29800,115
|
|
20230719,140400,2564353300,29850,29850,29850,29800,131
|
|
20230719,140300,2560444700,29800,29800,29850,29800,235
|
|
20230719,140200,2553441650,29800,29850,29850,29800,256
|
|
20230719,140100,2545811800,29800,29800,29850,29800,626
|
|
20230719,140000,2527151950,29800,29800,29800,29800,67
|
|
20230719,135900,2525155350,29800,29850,29850,29800,363
|
|
20230719,135800,2514337900,29800,29800,29850,29800,20
|
|
20230719,135700,2513741800,29800,29800,29800,29800,134
|
|
20230719,135600,2509748600,29800,29800,29850,29800,720
|
|
20230719,135500,2488292100,29850,29850,29850,29850,133
|
|
20230719,135400,2484322050,29850,29850,29850,29850,18
|
|
20230719,135300,2483784750,29850,29850,29850,29850,12
|
|
20230719,135200,2483426550,29800,29850,29850,29800,23
|
|
20230719,135100,2482740250,29850,29800,29850,29800,31
|
|
20230719,135000,2481816350,29800,29800,29800,29800,7
|
|
20230719,134900,2481607750,29800,29800,29850,29800,59
|
|
20230719,134800,2479849500,29800,29800,29800,29800,20
|
|
20230719,134700,2479253500,29850,29850,29850,29800,109
|
|
20230719,134600,2476005200,29850,29850,29850,29850,10
|
|
20230719,134500,2475706700,29850,29800,29850,29800,25
|
|
20230719,134400,2474961600,29800,29800,29800,29800,90
|
|
20230719,134300,2472279600,29800,29800,29800,29800,0
|
|
20230719,134200,2472279600,29800,29800,29850,29800,260
|
|
20230719,134100,2464531150,29800,29800,29800,29800,37
|
|
20230719,134000,2463428550,29800,29800,29850,29800,168
|
|
20230719,133900,2458419650,29800,29800,29850,29800,282
|
|
20230719,133800,2450015550,29800,29850,29850,29800,8
|
|
20230719,133700,2449777100,29850,29850,29850,29850,248
|
|
20230719,133600,2442374300,29850,29850,29850,29850,302
|
|
20230719,133500,2433359600,29800,29800,29800,29800,381
|
|
20230719,133400,2422005800,29850,29850,29850,29850,96
|
|
20230719,133300,2419140200,29850,29850,29900,29800,4301
|
|
20230719,133200,2290812600,29850,29850,29850,29850,7
|
|
20230719,133100,2290603650,29850,29850,29850,29850,24
|
|
20230719,133000,2289887250,29850,29850,29850,29850,61
|
|
20230719,132900,2288066400,29850,29850,29900,29850,95
|
|
20230719,132800,2285228750,29900,29850,29900,29850,9
|
|
20230719,132700,2284960050,29850,29850,29850,29850,7
|
|
20230719,132600,2284751100,29850,29850,29850,29850,8
|
|
20230719,132500,2284512300,29850,29850,29850,29850,21
|
|
20230719,132400,2283885450,29850,29850,29850,29850,8
|
|
20230719,132300,2283646650,29900,29900,29900,29900,35
|
|
20230719,132200,2282600150,29900,29900,29900,29850,557
|
|
20230719,132100,2265946200,29900,29850,29900,29850,19
|
|
20230719,132000,2265379000,29850,29900,29900,29850,13
|
|
20230719,131900,2264990700,29850,29850,29850,29850,77
|
|
20230719,131800,2262692250,29850,29850,29850,29850,18
|
|
20230719,131700,2262154950,29850,29900,29900,29850,101
|
|
20230719,131600,2259140050,29850,29850,29850,29850,23
|
|
20230719,131500,2258453500,29850,29850,29850,29850,10
|
|
20230719,131400,2258155000,29900,29900,29900,29850,163
|
|
20230719,131300,2253281650,29900,29850,29900,29850,209
|
|
20230719,131200,2247036650,29850,29900,29900,29850,274
|
|
20230719,131100,2238844450,29850,29850,29850,29850,7
|
|
20230719,131000,2238635500,29850,29900,29900,29850,98
|
|
20230719,130900,2235709450,29900,29850,29900,29850,16
|
|
20230719,130800,2235231800,29850,29850,29850,29850,251
|
|
20230719,130700,2227739450,29850,29900,29900,29850,60
|
|
20230719,130600,2225947300,29850,29850,29850,29850,729
|
|
20230719,130500,2204186650,29900,29850,29900,29850,1043
|
|
20230719,130400,2173052500,29900,29850,29900,29850,12
|
|
20230719,130300,2172694050,29850,29850,29850,29850,18
|
|
20230719,130200,2172156750,29900,29850,29900,29850,528
|
|
20230719,130100,2156383350,29850,29900,29900,29850,9
|
|
20230719,130000,2156114650,29900,29900,29900,29900,40
|
|
20230719,125900,2154918650,29850,29850,29900,29850,22
|
|
20230719,125800,2154261700,29850,29850,29900,29850,55
|
|
20230719,125700,2152619350,29900,29900,29900,29850,17
|
|
20230719,125600,2152111400,29850,29850,29850,29850,7
|
|
20230719,125500,2151902450,29850,29850,29850,29850,26
|
|
20230719,125400,2151126350,29900,29900,29900,29900,15
|
|
20230719,125300,2150677850,29850,29900,29900,29850,31
|
|
20230719,125200,2149752350,29900,29850,29900,29850,18
|
|
20230719,125100,2149214900,29850,29900,29900,29850,24
|
|
20230719,125000,2148498200,29900,29850,29900,29850,20
|
|
20230719,124900,2147900550,29850,29850,29850,29850,7
|
|
20230719,124800,2147691600,29850,29850,29850,29850,8
|
|
20230719,124700,2147452800,29900,29850,29900,29850,12
|
|
20230719,124600,2147094500,29850,29900,29900,29850,150
|
|
20230719,124500,2142612700,29900,29900,29900,29900,3
|
|
20230719,124400,2142523000,29900,29900,29900,29850,39
|
|
20230719,124300,2141357400,29900,29900,29900,29900,149
|
|
20230719,124200,2136902300,29900,29900,29900,29900,32
|
|
20230719,124100,2135945500,29900,29900,29900,29900,175
|
|
20230719,124000,2130713000,29900,29850,29900,29850,757
|
|
20230719,123900,2108081950,29900,29900,29900,29900,110
|
|
20230719,123800,2104792950,29850,29850,29850,29850,14
|
|
20230719,123700,2104375050,29900,29850,29900,29850,38
|
|
20230719,123600,2103240200,29850,29900,29900,29850,189
|
|
20230719,123500,2097589500,29900,29900,29900,29900,1
|
|
20230719,123400,2097559600,29900,29850,29900,29850,187
|
|
20230719,123300,2091970400,29850,29850,29850,29850,15
|
|
20230719,123200,2091522650,29850,29850,29850,29850,6
|
|
20230719,123100,2091343550,29850,29850,29850,29850,15
|
|
20230719,123000,2090895800,29850,29850,29850,29850,0
|
|
20230719,122900,2090895800,29850,29850,29850,29850,21
|
|
20230719,122800,2090268950,29900,29850,29900,29850,19
|
|
20230719,122700,2089701550,29850,29900,29900,29850,91
|
|
20230719,122600,2086981350,29900,29850,29900,29850,27
|
|
20230719,122500,2086174400,29850,29900,29900,29850,235
|
|
20230719,122400,2079148300,29900,29850,29900,29850,89
|
|
20230719,122300,2076487900,29850,29850,29850,29850,13
|
|
20230719,122200,2076099850,29900,29850,29900,29850,23
|
|
20230719,122100,2075412800,29850,29850,29850,29850,215
|
|
20230719,122000,2068995050,29850,29900,29900,29850,38
|
|
20230719,121900,2067859250,29850,29850,29900,29850,96
|
|
20230719,121800,2064989900,29850,29850,29850,29850,33
|
|
20230719,121700,2064004850,29850,29900,29900,29850,10
|
|
20230719,121600,2063706250,29900,29900,29900,29850,481
|
|
20230719,121500,2049325950,29850,29850,29900,29850,32
|
|
20230719,121400,2048370700,29850,29850,29850,29850,123
|
|
20230719,121300,2044699150,29850,29850,29900,29850,448
|
|
20230719,121200,2031325550,29850,29850,29900,29850,354
|
|
20230719,121100,2020758400,29900,29900,29900,29850,40
|
|
20230719,121000,2019563400,29850,29850,29900,29850,19
|
|
20230719,120900,2018996000,29850,29850,29850,29850,8
|
|
20230719,120800,2018757200,29850,29850,29850,29850,41
|
|
20230719,120700,2017533350,29850,29850,29850,29850,57
|
|
20230719,120600,2015831900,29900,29900,29900,29900,10
|
|
20230719,120500,2015532900,29900,29850,29900,29850,41
|
|
20230719,120400,2014307400,29900,29900,29900,29900,17
|
|
20230719,120300,2013799100,29850,29850,29850,29850,7
|
|
20230719,120200,2013590150,29900,29900,29900,29900,10
|
|
20230719,120100,2013291150,29900,29850,29900,29850,48
|
|
20230719,120000,2011857850,29850,29850,29850,29850,4
|
|
20230719,115900,2011738450,29900,29900,29900,29850,39
|
|
20230719,115800,2010572700,29900,29900,29900,29900,3
|
|
20230719,115700,2010483000,29900,29850,29900,29850,52
|
|
20230719,115600,2008930700,29900,29900,29900,29900,2
|
|
20230719,115500,2008870900,29900,29900,29900,29850,126
|
|
20230719,115400,2005109550,29900,29900,29900,29900,55
|
|
20230719,115300,2003465050,29900,29850,29900,29850,10
|
|
20230719,115200,2003166450,29900,29850,29900,29850,394
|
|
20230719,115100,1991405450,29900,29900,29900,29900,41
|
|
20230719,115000,1990179550,29900,29850,29900,29850,15
|
|
20230719,114900,1989731400,29900,29900,29900,29850,174
|
|
20230719,114800,1984530850,29900,29850,29900,29850,16
|
|
20230719,114700,1984053150,29900,29900,29900,29850,40
|
|
20230719,114600,1982859000,29900,29850,29900,29850,23
|
|
20230719,114500,1982172350,29900,29900,29900,29850,39
|
|
20230719,114400,1981006900,29900,29900,29900,29850,28
|
|
20230719,114300,1980170050,29900,29850,29900,29850,94
|
|
20230719,114200,1977364050,29900,29850,29900,29850,10
|
|
20230719,114100,1977065450,29900,29900,29900,29900,12
|
|
20230719,114000,1976706650,29900,29900,29900,29850,59
|
|
20230719,113900,1974942900,29900,29900,29900,29900,2
|
|
20230719,113800,1974883100,29900,29900,29900,29850,59
|
|
20230719,113700,1973119350,29900,29900,29900,29900,7
|
|
20230719,113600,1972910050,29900,29900,29900,29850,20
|
|
20230719,113500,1972312450,29900,29850,29900,29850,26
|
|
20230719,113400,1971535750,29900,29900,29900,29900,12
|
|
20230719,113300,1971176950,29900,29850,29900,29850,9
|
|
20230719,113200,1970908200,29900,29900,29900,29900,5
|
|
20230719,113100,1970758700,29900,29850,29900,29850,53
|
|
20230719,113000,1969176550,29900,29900,29900,29850,75
|
|
20230719,112900,1966937550,29900,29850,29900,29850,47
|
|
20230719,112800,1965534500,29900,29900,29900,29900,4
|
|
20230719,112700,1965414900,29900,29900,29900,29850,41
|
|
20230719,112600,1964190850,29900,29900,29900,29900,25
|
|
20230719,112500,1963443350,29900,29850,29900,29850,56
|
|
20230719,112400,1961771650,29900,29900,29900,29900,41
|
|
20230719,112300,1960545750,29900,29900,29900,29850,515
|
|
20230719,112200,1945172750,29900,29900,29950,29900,70
|
|
20230719,112100,1943079600,29900,29900,29950,29900,155
|
|
20230719,112000,1938444950,29900,29900,29900,29850,46
|
|
20230719,111900,1937070050,29900,29900,29900,29850,166
|
|
20230719,111800,1932111900,29900,29900,29950,29900,1037
|
|
20230719,111700,1901093350,29900,29950,29950,29900,1631
|
|
20230719,111600,1852325850,29950,29950,29950,29900,246
|
|
20230719,111500,1844969300,29950,29950,29950,29900,63
|
|
20230719,111400,1843084950,29950,29950,29950,29900,476
|
|
20230719,111300,1828852200,29900,29950,29950,29900,603
|
|
20230719,111200,1810794350,29950,29900,29950,29900,30
|
|
20230719,111100,1809897250,29950,29950,29950,29950,27
|
|
20230719,111000,1809088600,29950,29900,29950,29900,16
|
|
20230719,110900,1808609800,29950,29900,29950,29900,23
|
|
20230719,110800,1807921950,29950,29900,29950,29900,19
|
|
20230719,110700,1807353250,29950,29900,29950,29900,38
|
|
20230719,110600,1806215950,29950,29900,29950,29900,695
|
|
20230719,110500,1785435300,29950,29950,29950,29900,185
|
|
20230719,110400,1779903650,29950,29950,29950,29900,34
|
|
20230719,110300,1778886850,29950,29900,29950,29900,142
|
|
20230719,110200,1774640850,29900,29900,29950,29900,642
|
|
20230719,110100,1755442950,29950,29900,29950,29900,1667
|
|
20230719,110000,1705599550,29950,29900,29950,29900,3
|
|
20230719,105900,1705509750,29950,29900,29950,29900,68
|
|
20230719,105800,1703476450,29950,29950,29950,29950,17
|
|
20230719,105700,1702967300,29950,29950,29950,29900,13
|
|
20230719,105600,1702578350,29950,29950,29950,29900,98
|
|
20230719,105500,1699647450,29950,29900,29950,29900,89
|
|
20230719,105400,1696986250,29950,29900,29950,29900,182
|
|
20230719,105300,1691544350,29900,29900,29950,29900,157
|
|
20230719,105200,1686849950,29950,29950,29950,29900,825
|
|
20230719,105100,1662181250,29950,29900,29950,29900,10
|
|
20230719,105000,1661882100,29950,29950,29950,29950,82
|
|
20230719,104900,1659426200,29950,29950,29950,29900,60
|
|
20230719,104800,1657629600,29950,29900,29950,29900,361
|
|
20230719,104700,1646835100,29950,29900,29950,29900,271
|
|
20230719,104600,1638729500,29950,29950,30000,29950,3333
|
|
20230719,104500,1538905050,30000,30000,30000,29950,41
|
|
20230719,104400,1537676500,30000,29950,30000,29950,41
|
|
20230719,104300,1536448150,30000,30000,30000,29950,486
|
|
20230719,104200,1521891600,30000,30000,30000,30000,80
|
|
20230719,104100,1519491600,30000,30000,30000,29950,26
|
|
20230719,104000,1518711700,30000,29950,30000,29950,12
|
|
20230719,103900,1518352200,30000,29950,30000,29950,12
|
|
20230719,103800,1517992700,30000,29950,30000,29950,46
|
|
20230719,103700,1516614900,29950,30000,30000,29950,29
|
|
20230719,103600,1515746200,30000,30000,30000,30000,89
|
|
20230719,103500,1513076200,30000,30000,30000,30000,112
|
|
20230719,103400,1509716200,30000,30000,30000,30000,8
|
|
20230719,103300,1509476200,30000,30000,30000,30000,103
|
|
20230719,103200,1506386200,30000,30000,30000,29950,144
|
|
20230719,103100,1502069650,30000,29950,30000,29950,12
|
|
20230719,103000,1501710150,30000,29950,30000,29950,2422
|
|
20230719,102900,1429171200,29950,30000,30000,29950,246
|
|
20230719,102800,1421803000,30000,29950,30000,29950,227
|
|
20230719,102700,1415003750,30000,29950,30000,29950,184
|
|
20230719,102600,1409485350,29950,29950,30000,29950,14
|
|
20230719,102500,1409065950,30000,30000,30000,30000,1121
|
|
20230719,102400,1375435950,30000,30000,30000,30000,7
|
|
20230719,102300,1375225950,30000,30000,30000,29950,25
|
|
20230719,102200,1374476350,30000,30000,30000,30000,36
|
|
20230719,102100,1373396350,29950,30000,30000,29950,17
|
|
20230719,102000,1372887100,30000,30000,30000,29950,46
|
|
20230719,101900,1371507600,29950,30000,30000,29950,13
|
|
20230719,101800,1371117650,30000,30000,30000,30000,103
|
|
20230719,101700,1368027650,30000,30000,30000,30000,43
|
|
20230719,101600,1366737650,30000,30000,30000,30000,435
|
|
20230719,101500,1353687650,30000,29950,30000,29950,124
|
|
20230719,101400,1349967950,29950,30000,30050,29950,1120
|
|
20230719,101300,1316397400,30000,30000,30050,30000,444
|
|
20230719,101200,1303077300,30050,30050,30050,30050,6
|
|
20230719,101100,1302897000,30000,30100,30100,30000,19
|
|
20230719,101000,1302325400,30100,30050,30100,30050,52
|
|
20230719,100900,1300762700,30050,30050,30050,30050,102
|
|
20230719,100800,1297697600,30100,30050,30100,30050,76
|
|
20230719,100700,1295413700,30100,30050,30100,30000,202
|
|
20230719,100600,1289353250,30000,30000,30100,30000,76
|
|
20230719,100500,1287070550,30100,29950,30100,29950,288
|
|
20230719,100400,1278425650,30000,30000,30000,29950,563
|
|
20230719,100300,1261535700,30050,30050,30050,30050,374
|
|
20230719,100200,1250297000,30050,30000,30050,30000,15
|
|
20230719,100100,1249846650,30000,30050,30050,30000,201
|
|
20230719,100000,1243809500,30000,30000,30050,30000,286
|
|
20230719,095900,1235226350,30000,30050,30050,30000,227
|
|
20230719,095800,1228411000,30050,30050,30050,30000,10
|
|
20230719,095700,1228110850,30050,30050,30050,30050,8
|
|
20230719,095600,1227870450,30000,30000,30050,30000,157
|
|
20230719,095500,1223160350,30000,29950,30000,29950,401
|
|
20230719,095400,1211131050,29950,30000,30050,29950,1210
|
|
20230719,095300,1174865900,30000,30000,30050,30000,1129
|
|
20230719,095200,1140995300,30050,30050,30050,30050,3
|
|
20230719,095100,1140905150,30050,30000,30050,30000,94
|
|
20230719,095000,1138085050,30000,30000,30050,30000,140
|
|
20230719,094900,1133884950,30000,30050,30050,30000,3246
|
|
20230719,094800,1036354150,30100,30050,30100,30050,233
|
|
20230719,094700,1029347350,30100,30100,30150,30100,558
|
|
20230719,094600,1012551450,30150,30150,30150,30150,99
|
|
20230719,094500,1009566600,30200,30150,30200,30150,425
|
|
20230719,094400,996734500,30150,30100,30150,30100,452
|
|
20230719,094300,983119200,30050,30100,30100,30050,411
|
|
20230719,094200,970751600,30050,30100,30100,30050,349
|
|
20230719,094100,960255450,30150,30050,30150,30050,207
|
|
20230719,094000,954014900,30050,30150,30150,30050,370
|
|
20230719,093900,942876150,30150,30150,30150,30100,691
|
|
20230719,093800,922065650,30150,30150,30200,30150,68
|
|
20230719,093700,920015350,30150,30150,30150,30150,152
|
|
20230719,093600,915432550,30150,30150,30150,30150,114
|
|
20230719,093500,911995450,30150,30100,30150,30100,208
|
|
20230719,093400,905727650,30150,30200,30200,30150,138
|
|
20230719,093300,901566100,30200,30200,30200,30200,4
|
|
20230719,093200,901445300,30250,30150,30250,30150,310
|
|
20230719,093100,892091250,30200,30150,30200,30150,51
|
|
20230719,093000,890552800,30100,30150,30150,30100,107
|
|
20230719,092900,887326800,30150,30100,30150,30100,258
|
|
20230719,092800,879548450,30100,30150,30150,30100,545
|
|
20230719,092700,863143350,30150,30150,30250,30150,224
|
|
20230719,092600,856389550,30150,30100,30300,30100,222
|
|
20230719,092500,849697700,30300,30250,30300,30250,570
|
|
20230719,092400,832436650,30250,30100,30350,30050,1074
|
|
20230719,092300,799998700,30050,30050,30100,30050,63
|
|
20230719,092200,798103850,30050,30050,30100,30050,96
|
|
20230719,092100,795217150,30100,30050,30100,30000,217
|
|
20230719,092000,788696100,30050,30050,30050,30050,60
|
|
20230719,091900,786893100,30050,30050,30050,30050,254
|
|
20230719,091800,779260400,30050,30000,30050,30000,189
|
|
20230719,091700,773586700,30050,30050,30050,30000,410
|
|
20230719,091600,761281200,30050,30050,30050,30050,529
|
|
20230719,091500,745384750,30100,30050,30150,30000,589
|
|
20230719,091400,727686050,30000,30050,30050,30000,1017
|
|
20230719,091300,697175600,30050,30050,30050,30000,101
|
|
20230719,091200,694142600,30000,30000,30050,30000,68
|
|
20230719,091100,692101350,30000,30000,30050,30000,893
|
|
20230719,091000,665311100,30000,30050,30100,30000,6070
|
|
20230719,090900,482973050,30050,30100,30150,30050,3424
|
|
20230719,090800,379911050,30150,30150,30200,30100,559
|
|
20230719,090700,363067500,30150,30200,30200,30150,382
|
|
20230719,090600,351545800,30200,30150,30200,30100,512
|
|
20230719,090500,336106700,30150,30200,30200,30100,2337
|
|
20230719,090400,265574450,30200,30300,30300,30200,1487
|
|
20230719,090300,220656450,30250,30200,30250,30200,796
|
|
20230719,090200,196579850,30200,30400,30400,30200,2934
|
|
20230719,090100,107693850,30400,30600,30600,30400,714
|
|
20230719,090000,85948000,30600,30550,30650,30500,2814
|