576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183300,1654778950,21050,21050,21050,21050,1295
|
|
20230704,183200,1654778950,21050,21050,21050,21050,0
|
|
20230704,183100,1654778950,21050,21050,21050,21050,0
|
|
20230704,183000,1654778950,21050,21050,21050,21050,0
|
|
20230704,182900,1654778950,21050,21050,21050,21050,0
|
|
20230704,182800,1654778950,21050,21050,21050,21050,0
|
|
20230704,182700,1654778950,21050,21050,21050,21050,0
|
|
20230704,182600,1654778950,21050,21050,21050,21050,0
|
|
20230704,182500,1654778950,21050,21050,21050,21050,0
|
|
20230704,182400,1654778950,21050,21050,21050,21050,0
|
|
20230704,182300,1654778950,21050,21050,21050,21050,0
|
|
20230704,182200,1654778950,21050,21050,21050,21050,0
|
|
20230704,182100,1654778950,21050,21050,21050,21050,0
|
|
20230704,182000,1654778950,21050,21050,21050,21050,0
|
|
20230704,181900,1654778950,21050,21050,21050,21050,0
|
|
20230704,181800,1654778950,21050,21050,21050,21050,0
|
|
20230704,181700,1654778950,21050,21050,21050,21050,0
|
|
20230704,181600,1654778950,21050,21050,21050,21050,0
|
|
20230704,181500,1654778950,21050,21050,21050,21050,0
|
|
20230704,181400,1654778950,21050,21050,21050,21050,0
|
|
20230704,181300,1654778950,21050,21050,21050,21050,0
|
|
20230704,181200,1654778950,21050,21050,21050,21050,0
|
|
20230704,181100,1654778950,21050,21050,21050,21050,0
|
|
20230704,181000,1654778950,21050,21050,21050,21050,0
|
|
20230704,180900,1654778950,21050,21050,21050,21050,0
|
|
20230704,180800,1654778950,21050,21050,21050,21050,0
|
|
20230704,180700,1654778950,21050,21050,21050,21050,0
|
|
20230704,180600,1654778950,21050,21050,21050,21050,0
|
|
20230704,180500,1654778950,21050,21050,21050,21050,0
|
|
20230704,180400,1654778950,21050,21050,21050,21050,0
|
|
20230704,180300,1654778950,21050,21050,21050,21050,1295
|
|
20230704,180200,1654778950,21050,21050,21050,21050,0
|
|
20230704,180100,1654778950,21050,21050,21050,21050,0
|
|
20230704,180000,1654778950,21050,21050,21050,21050,0
|
|
20230704,175900,1654778950,21050,21050,21050,21050,0
|
|
20230704,175800,1654778950,21050,21050,21050,21050,0
|
|
20230704,175700,1654778950,21050,21050,21050,21050,0
|
|
20230704,175600,1654778950,21050,21050,21050,21050,0
|
|
20230704,175500,1654778950,21050,21050,21050,21050,0
|
|
20230704,175400,1654778950,21050,21050,21050,21050,0
|
|
20230704,175300,1654778950,21050,21050,21050,21050,0
|
|
20230704,175200,1654778950,21050,21050,21050,21050,0
|
|
20230704,175100,1654778950,21050,21050,21050,21050,0
|
|
20230704,175000,1654778950,21050,21050,21050,21050,0
|
|
20230704,174900,1654778950,21050,21050,21050,21050,0
|
|
20230704,174800,1654778950,21050,21050,21050,21050,0
|
|
20230704,174700,1654778950,21050,21050,21050,21050,0
|
|
20230704,174600,1654778950,21050,21050,21050,21050,0
|
|
20230704,174500,1654778950,21050,21050,21050,21050,0
|
|
20230704,174400,1654778950,21050,21050,21050,21050,0
|
|
20230704,174300,1654778950,21050,21050,21050,21050,0
|
|
20230704,174200,1654778950,21050,21050,21050,21050,0
|
|
20230704,174100,1654778950,21050,21050,21050,21050,0
|
|
20230704,174000,1654778950,21050,21050,21050,21050,0
|
|
20230704,173900,1654778950,21050,21050,21050,21050,0
|
|
20230704,173800,1654778950,21050,21050,21050,21050,0
|
|
20230704,173700,1654778950,21050,21050,21050,21050,0
|
|
20230704,173600,1654778950,21050,21050,21050,21050,0
|
|
20230704,173500,1654778950,21050,21050,21050,21050,0
|
|
20230704,173400,1654778950,21050,21050,21050,21050,0
|
|
20230704,173300,1654778950,21050,21050,21050,21050,1295
|
|
20230704,173200,1654778950,21050,21050,21050,21050,0
|
|
20230704,173100,1654778950,21050,21050,21050,21050,0
|
|
20230704,173000,1654778950,21050,21050,21050,21050,0
|
|
20230704,172900,1654778950,21050,21050,21050,21050,0
|
|
20230704,172800,1654778950,21050,21050,21050,21050,0
|
|
20230704,172700,1654778950,21050,21050,21050,21050,0
|
|
20230704,172600,1654778950,21050,21050,21050,21050,0
|
|
20230704,172500,1654778950,21050,21050,21050,21050,0
|
|
20230704,172400,1654778950,21050,21050,21050,21050,0
|
|
20230704,172300,1654778950,21050,21050,21050,21050,0
|
|
20230704,172200,1654778950,21050,21050,21050,21050,0
|
|
20230704,172100,1654778950,21050,21050,21050,21050,0
|
|
20230704,172000,1654778950,21050,21050,21050,21050,0
|
|
20230704,171900,1654778950,21050,21050,21050,21050,0
|
|
20230704,171800,1654778950,21050,21050,21050,21050,0
|
|
20230704,171700,1654778950,21050,21050,21050,21050,0
|
|
20230704,171600,1654778950,21050,21050,21050,21050,0
|
|
20230704,171500,1654778950,21050,21050,21050,21050,0
|
|
20230704,171400,1654778950,21050,21050,21050,21050,0
|
|
20230704,171300,1654778950,21050,21050,21050,21050,0
|
|
20230704,171200,1654778950,21050,21050,21050,21050,0
|
|
20230704,171100,1654778950,21050,21050,21050,21050,0
|
|
20230704,171000,1654778950,21050,21050,21050,21050,0
|
|
20230704,170900,1654778950,21050,21050,21050,21050,0
|
|
20230704,170800,1654778950,21050,21050,21050,21050,0
|
|
20230704,170700,1654778950,21050,21050,21050,21050,0
|
|
20230704,170600,1654778950,21050,21050,21050,21050,0
|
|
20230704,170500,1654778950,21050,21050,21050,21050,0
|
|
20230704,170400,1654778950,21050,21050,21050,21050,0
|
|
20230704,170300,1654778950,21050,21050,21050,21050,1295
|
|
20230704,170200,1654778950,21050,21050,21050,21050,0
|
|
20230704,170100,1654778950,21050,21050,21050,21050,0
|
|
20230704,170000,1654778950,21050,21050,21050,21050,0
|
|
20230704,165900,1654778950,21050,21050,21050,21050,0
|
|
20230704,165800,1654778950,21050,21050,21050,21050,0
|
|
20230704,165700,1654778950,21050,21050,21050,21050,0
|
|
20230704,165600,1654778950,21050,21050,21050,21050,0
|
|
20230704,165500,1654778950,21050,21050,21050,21050,0
|
|
20230704,165400,1654778950,21050,21050,21050,21050,0
|
|
20230704,165300,1654778950,21050,21050,21050,21050,0
|
|
20230704,165200,1654778950,21050,21050,21050,21050,0
|
|
20230704,165100,1654778950,21050,21050,21050,21050,0
|
|
20230704,165000,1654778950,21050,21050,21050,21050,0
|
|
20230704,164900,1654778950,21050,21050,21050,21050,0
|
|
20230704,164800,1654778950,21050,21050,21050,21050,0
|
|
20230704,164700,1654778950,21050,21050,21050,21050,0
|
|
20230704,164600,1654778950,21050,21050,21050,21050,0
|
|
20230704,164500,1654778950,21050,21050,21050,21050,0
|
|
20230704,164400,1654778950,21050,21050,21050,21050,0
|
|
20230704,164300,1654778950,21050,21050,21050,21050,0
|
|
20230704,164200,1654778950,21050,21050,21050,21050,0
|
|
20230704,164100,1654778950,21050,21050,21050,21050,0
|
|
20230704,164000,1654778950,21050,21050,21050,21050,0
|
|
20230704,163900,1654778950,21050,21050,21050,21050,0
|
|
20230704,163800,1654778950,21050,21050,21050,21050,0
|
|
20230704,163700,1654778950,21050,21050,21050,21050,0
|
|
20230704,163600,1654778950,21050,21050,21050,21050,0
|
|
20230704,163500,1654778950,21050,21050,21050,21050,0
|
|
20230704,163400,1654778950,21050,21050,21050,21050,0
|
|
20230704,163300,1654778950,21050,21050,21050,21050,1295
|
|
20230704,163200,1654778950,21050,21050,21050,21050,0
|
|
20230704,163100,1654778950,21050,21050,21050,21050,0
|
|
20230704,163000,1654778950,21050,21050,21050,21050,0
|
|
20230704,162900,1654778950,21050,21050,21050,21050,0
|
|
20230704,162800,1654778950,21050,21050,21050,21050,0
|
|
20230704,162700,1654778950,21050,21050,21050,21050,0
|
|
20230704,162600,1654778950,21050,21050,21050,21050,0
|
|
20230704,162500,1654778950,21050,21050,21050,21050,0
|
|
20230704,162400,1654778950,21050,21050,21050,21050,0
|
|
20230704,162300,1654778950,21050,21050,21050,21050,0
|
|
20230704,162200,1654778950,21050,21050,21050,21050,0
|
|
20230704,162100,1654778950,21050,21050,21050,21050,0
|
|
20230704,162000,1654778950,21050,21050,21050,21050,0
|
|
20230704,161900,1654778950,21050,21050,21050,21050,0
|
|
20230704,161800,1654778950,21050,21050,21050,21050,0
|
|
20230704,161700,1654778950,21050,21050,21050,21050,0
|
|
20230704,161600,1654778950,21050,21050,21050,21050,0
|
|
20230704,161500,1654778950,21050,21050,21050,21050,0
|
|
20230704,161400,1654778950,21050,21050,21050,21050,0
|
|
20230704,161300,1654778950,21050,21050,21050,21050,0
|
|
20230704,161200,1654778950,21050,21050,21050,21050,0
|
|
20230704,161100,1654778950,21050,21050,21050,21050,0
|
|
20230704,161000,1654778950,21050,21050,21050,21050,0
|
|
20230704,160900,1654778950,21050,21050,21050,21050,0
|
|
20230704,160800,1654778950,21050,21050,21050,21050,0
|
|
20230704,160700,1654778950,21050,21050,21050,21050,0
|
|
20230704,160600,1654778950,21050,21050,21050,21050,0
|
|
20230704,160500,1654778950,21050,21050,21050,21050,0
|
|
20230704,160400,1654778950,21050,21050,21050,21050,0
|
|
20230704,160300,1654778950,21050,21050,21050,21050,1295
|
|
20230704,160200,1654778950,21050,21050,21050,21050,0
|
|
20230704,160100,1654778950,21050,21050,21050,21050,0
|
|
20230704,160000,1654778950,21050,21050,21050,21050,0
|
|
20230704,155900,1654778950,21050,21050,21050,21050,0
|
|
20230704,155800,1654778950,21050,21050,21050,21050,0
|
|
20230704,155700,1654778950,21050,21050,21050,21050,0
|
|
20230704,155600,1654778950,21050,21050,21050,21050,0
|
|
20230704,155500,1654778950,21050,21050,21050,21050,0
|
|
20230704,155400,1654778950,21050,21050,21050,21050,0
|
|
20230704,155300,1654778950,21050,21050,21050,21050,0
|
|
20230704,155200,1654778950,21050,21050,21050,21050,0
|
|
20230704,155100,1654778950,21050,21050,21050,21050,0
|
|
20230704,155000,1654778950,21050,21050,21050,21050,0
|
|
20230704,154900,1654778950,21050,21050,21050,21050,0
|
|
20230704,154800,1654778950,21050,21050,21050,21050,0
|
|
20230704,154700,1654778950,21050,21050,21050,21050,0
|
|
20230704,154600,1654778950,21050,21050,21050,21050,0
|
|
20230704,154500,1654778950,21050,21050,21050,21050,0
|
|
20230704,154400,1654778950,21050,21050,21050,21050,0
|
|
20230704,154300,1654778950,21050,21050,21050,21050,0
|
|
20230704,154200,1654778950,21050,21050,21050,21050,0
|
|
20230704,154100,1654778950,21050,21050,21050,21050,0
|
|
20230704,154000,1654778950,21050,21050,21050,21050,0
|
|
20230704,153900,1654778950,21050,21050,21050,21050,0
|
|
20230704,153800,1654778950,21050,21050,21050,21050,0
|
|
20230704,153700,1654778950,21050,21050,21050,21050,0
|
|
20230704,153600,1654778950,21050,21050,21050,21050,0
|
|
20230704,153500,1654778950,21050,21050,21050,21050,0
|
|
20230704,153400,1654778950,21050,21050,21050,21050,0
|
|
20230704,153300,1654778950,21050,21050,21050,21050,1295
|
|
20230704,153200,1654778950,21050,21050,21050,21050,0
|
|
20230704,153100,1654778950,21050,21050,21050,21050,0
|
|
20230704,153000,1654778950,21050,21050,21050,21050,1295
|
|
20230704,152900,1627519200,21100,21100,21100,21100,0
|
|
20230704,152800,1627519200,21100,21100,21100,21100,0
|
|
20230704,152700,1627519200,21100,21100,21100,21100,0
|
|
20230704,152600,1627519200,21100,21100,21100,21100,0
|
|
20230704,152500,1627519200,21100,21100,21100,21100,0
|
|
20230704,152400,1627519200,21100,21100,21100,21100,0
|
|
20230704,152300,1627519200,21100,21100,21100,21100,0
|
|
20230704,152200,1627519200,21100,21100,21100,21100,0
|
|
20230704,152100,1627519200,21100,21100,21100,21100,0
|
|
20230704,152000,1627519200,21100,21100,21100,21100,0
|
|
20230704,151900,1627519200,21100,21050,21100,21050,202
|
|
20230704,151800,1623266350,21050,21050,21050,21050,2662
|
|
20230704,151700,1567231250,21050,21050,21050,21050,32
|
|
20230704,151600,1566557650,21050,21050,21050,21050,7
|
|
20230704,151500,1566410300,21100,21050,21100,21050,56
|
|
20230704,151400,1565231200,21050,21100,21100,21050,42
|
|
20230704,151300,1564346350,21100,21100,21100,21050,91
|
|
20230704,151200,1562426450,21100,21100,21100,21100,477
|
|
20230704,151100,1552361750,21050,21050,21050,21050,0
|
|
20230704,151000,1552361750,21050,21100,21100,21050,409
|
|
20230704,150900,1543734600,21150,21150,21150,21100,60
|
|
20230704,150800,1542468100,21100,21100,21100,21100,0
|
|
20230704,150700,1542468100,21100,21150,21150,21100,569
|
|
20230704,150600,1530461600,21100,21100,21100,21100,100
|
|
20230704,150500,1528351600,21150,21150,21150,21150,61
|
|
20230704,150400,1527061450,21100,21150,21150,21100,115
|
|
20230704,150300,1524633350,21150,21150,21150,21150,0
|
|
20230704,150200,1524633350,21150,21150,21150,21150,313
|
|
20230704,150100,1518013400,21150,21150,21150,21150,0
|
|
20230704,150000,1518013400,21150,21150,21150,21150,1
|
|
20230704,145900,1517992250,21150,21150,21150,21150,1001
|
|
20230704,145800,1496821100,21150,21150,21150,21150,0
|
|
20230704,145700,1496821100,21150,21150,21150,21150,1
|
|
20230704,145600,1496799950,21150,21150,21150,21150,2
|
|
20230704,145500,1496757650,21150,21100,21150,21100,21
|
|
20230704,145400,1496313800,21150,21100,21150,21100,51
|
|
20230704,145300,1495237650,21150,21150,21150,21150,10
|
|
20230704,145200,1495026150,21150,21150,21150,21150,1
|
|
20230704,145100,1495005000,21100,21100,21100,21100,0
|
|
20230704,145000,1495005000,21100,21100,21100,21100,0
|
|
20230704,144900,1495005000,21100,21100,21100,21100,0
|
|
20230704,144800,1495005000,21100,21100,21100,21100,0
|
|
20230704,144700,1495005000,21100,21100,21100,21100,100
|
|
20230704,144600,1492895000,21100,21100,21100,21100,10
|
|
20230704,144500,1492684000,21100,21100,21100,21100,0
|
|
20230704,144400,1492684000,21100,21100,21100,21100,44
|
|
20230704,144300,1491755600,21100,21100,21100,21100,0
|
|
20230704,144200,1491755600,21100,21100,21100,21100,0
|
|
20230704,144100,1491755600,21100,21100,21100,21100,72
|
|
20230704,144000,1490236400,21100,21100,21100,21100,0
|
|
20230704,143900,1490236400,21100,21100,21100,21100,0
|
|
20230704,143800,1490236400,21100,21100,21100,21100,36
|
|
20230704,143700,1489476800,21100,21100,21100,21100,0
|
|
20230704,143600,1489476800,21100,21100,21100,21100,100
|
|
20230704,143500,1487366800,21100,21100,21100,21100,150
|
|
20230704,143400,1484201800,21100,21100,21100,21100,0
|
|
20230704,143300,1484201800,21100,21100,21100,21100,50
|
|
20230704,143200,1483146800,21100,21100,21100,21100,0
|
|
20230704,143100,1483146800,21100,21100,21100,21100,0
|
|
20230704,143000,1483146800,21100,21100,21100,21100,0
|
|
20230704,142900,1483146800,21100,21100,21100,21100,0
|
|
20230704,142800,1483146800,21100,21100,21100,21100,21
|
|
20230704,142700,1482703700,21100,21100,21100,21100,3
|
|
20230704,142600,1482640400,21100,21100,21100,21100,142
|
|
20230704,142500,1479644200,21100,21100,21100,21100,3
|
|
20230704,142400,1479580900,21150,21150,21150,21150,0
|
|
20230704,142300,1479580900,21150,21150,21150,21150,0
|
|
20230704,142200,1479580900,21150,21150,21150,21150,30
|
|
20230704,142100,1478946400,21100,21100,21100,21100,1113
|
|
20230704,142000,1455462100,21150,21200,21200,21150,102
|
|
20230704,141900,1453304550,21150,21150,21150,21150,9
|
|
20230704,141800,1453114200,21150,21150,21150,21150,0
|
|
20230704,141700,1453114200,21150,21150,21150,21150,0
|
|
20230704,141600,1453114200,21150,21150,21150,21150,0
|
|
20230704,141500,1453114200,21150,21150,21150,21150,2
|
|
20230704,141400,1453071900,21150,21150,21150,21150,3
|
|
20230704,141300,1453008450,21200,21200,21200,21200,0
|
|
20230704,141200,1453008450,21200,21200,21200,21200,23
|
|
20230704,141100,1452520850,21200,21200,21200,21200,3
|
|
20230704,141000,1452457250,21200,21100,21200,21100,11
|
|
20230704,140900,1452224150,21100,21100,21100,21100,0
|
|
20230704,140800,1452224150,21100,21200,21200,21100,224
|
|
20230704,140700,1447495350,21100,21100,21100,21100,82
|
|
20230704,140600,1445765150,21100,21100,21100,21100,0
|
|
20230704,140500,1445765150,21100,21100,21100,21100,5
|
|
20230704,140400,1445659650,21200,21200,21200,21200,48
|
|
20230704,140300,1444642050,21200,21200,21200,21200,0
|
|
20230704,140200,1444642050,21200,21200,21200,21200,1
|
|
20230704,140100,1444620850,21200,21200,21200,21200,3
|
|
20230704,140000,1444557250,21200,21150,21200,21150,290
|
|
20230704,135900,1438423700,21150,21150,21150,21150,0
|
|
20230704,135800,1438423700,21150,21150,21150,21150,0
|
|
20230704,135700,1438423700,21150,21150,21150,21150,9
|
|
20230704,135600,1438233350,21200,21200,21200,21200,0
|
|
20230704,135500,1438233350,21200,21200,21200,21200,0
|
|
20230704,135400,1438233350,21200,21200,21200,21200,5
|
|
20230704,135300,1438127350,21150,21150,21150,21150,0
|
|
20230704,135200,1438127350,21150,21150,21150,21150,0
|
|
20230704,135100,1438127350,21150,21150,21150,21150,0
|
|
20230704,135000,1438127350,21150,21150,21150,21150,0
|
|
20230704,134900,1438127350,21150,21150,21150,21150,15
|
|
20230704,134800,1437810100,21150,21150,21150,21150,0
|
|
20230704,134700,1437810100,21150,21150,21150,21150,20
|
|
20230704,134600,1437387100,21150,21150,21150,21150,1
|
|
20230704,134500,1437365950,21150,21150,21150,21150,102
|
|
20230704,134400,1435208650,21150,21150,21150,21150,0
|
|
20230704,134300,1435208650,21150,21150,21150,21150,765
|
|
20230704,134200,1419028900,21150,21150,21150,21150,4
|
|
20230704,134100,1418944300,21100,21100,21100,21100,3
|
|
20230704,134000,1418881000,21150,21150,21150,21150,1
|
|
20230704,133900,1418859850,21150,21150,21150,21150,5
|
|
20230704,133800,1418754100,21100,21100,21100,21100,5
|
|
20230704,133700,1418648600,21150,21150,21150,21150,0
|
|
20230704,133600,1418648600,21150,21150,21150,21150,0
|
|
20230704,133500,1418648600,21150,21150,21150,21150,5
|
|
20230704,133400,1418542850,21100,21100,21100,21100,0
|
|
20230704,133300,1418542850,21100,21100,21100,21100,0
|
|
20230704,133200,1418542850,21100,21100,21100,21100,0
|
|
20230704,133100,1418542850,21100,21100,21100,21100,0
|
|
20230704,133000,1418542850,21100,21100,21100,21100,0
|
|
20230704,132900,1418542850,21100,21100,21100,21100,1
|
|
20230704,132800,1418521750,21100,21100,21100,21100,99
|
|
20230704,132700,1416432850,21100,21100,21100,21100,0
|
|
20230704,132600,1416432850,21100,21100,21100,21100,72
|
|
20230704,132500,1414913650,21100,21100,21100,21100,0
|
|
20230704,132400,1414913650,21100,21100,21100,21100,0
|
|
20230704,132300,1414913650,21100,21100,21100,21100,0
|
|
20230704,132200,1414913650,21100,21100,21100,21100,36
|
|
20230704,132100,1414154050,21100,21100,21100,21100,10
|
|
20230704,132000,1413943050,21100,21100,21100,21100,0
|
|
20230704,131900,1413943050,21100,21100,21100,21100,0
|
|
20230704,131800,1413943050,21100,21100,21100,21100,317
|
|
20230704,131700,1407254350,21100,21100,21100,21100,20
|
|
20230704,131600,1406832350,21100,21100,21100,21100,12
|
|
20230704,131500,1406579150,21100,21100,21100,21050,114
|
|
20230704,131400,1404176300,21100,21050,21100,21050,239
|
|
20230704,131300,1399143900,21050,21050,21050,21050,0
|
|
20230704,131200,1399143900,21050,21050,21050,21050,1
|
|
20230704,131100,1399122850,21050,21050,21050,21050,93
|
|
20230704,131000,1397165200,21050,21050,21050,21050,50
|
|
20230704,130900,1396112700,21050,21050,21050,21050,737
|
|
20230704,130800,1380598850,21050,21050,21050,21050,100
|
|
20230704,130700,1378493850,21100,21100,21100,21100,5
|
|
20230704,130600,1378388350,21100,21100,21100,21050,35
|
|
20230704,130500,1377650150,21100,21100,21100,21100,200
|
|
20230704,130400,1373430150,21100,21100,21100,21100,1
|
|
20230704,130300,1373409050,21100,21100,21100,21100,4
|
|
20230704,130200,1373324650,21100,21100,21100,21100,867
|
|
20230704,130100,1355030950,21150,21100,21150,21100,330
|
|
20230704,130000,1348062950,21150,21150,21150,21150,400
|
|
20230704,125900,1339602950,21150,21150,21150,21150,6
|
|
20230704,125800,1339476050,21150,21100,21150,21100,105
|
|
20230704,125700,1337260400,21100,21100,21100,21100,0
|
|
20230704,125600,1337260400,21100,21100,21100,21100,0
|
|
20230704,125500,1337260400,21100,21100,21100,21100,1
|
|
20230704,125400,1337239300,21150,21150,21150,21150,1
|
|
20230704,125300,1337218150,21150,21050,21150,21050,30
|
|
20230704,125200,1336585650,21100,21050,21100,21050,890
|
|
20230704,125100,1317807050,21050,21050,21050,21050,0
|
|
20230704,125000,1317807050,21050,21050,21050,21050,0
|
|
20230704,124900,1317807050,21050,21050,21050,21050,0
|
|
20230704,124800,1317807050,21050,21050,21050,21050,0
|
|
20230704,124700,1317807050,21050,21050,21050,21050,473
|
|
20230704,124600,1307850400,21000,21000,21000,21000,0
|
|
20230704,124500,1307850400,21000,21000,21000,21000,10
|
|
20230704,124400,1307640400,21000,21000,21000,21000,19
|
|
20230704,124300,1307241400,21000,21000,21000,21000,1
|
|
20230704,124200,1307220400,21050,21050,21050,21050,0
|
|
20230704,124100,1307220400,21050,21050,21050,21050,55
|
|
20230704,124000,1306062650,21050,21050,21050,21050,100
|
|
20230704,123900,1303957650,21050,21050,21050,21050,24
|
|
20230704,123800,1303452450,21050,21050,21050,21050,0
|
|
20230704,123700,1303452450,21050,21050,21050,21050,0
|
|
20230704,123600,1303452450,21050,21050,21050,21050,11
|
|
20230704,123500,1303220900,21050,21050,21050,21050,11
|
|
20230704,123400,1302989350,21050,21050,21050,21050,12
|
|
20230704,123300,1302736750,21050,21050,21050,21050,0
|
|
20230704,123200,1302736750,21050,21050,21050,21050,0
|
|
20230704,123100,1302736750,21050,21050,21050,21050,20
|
|
20230704,123000,1302315750,21050,21050,21050,21050,0
|
|
20230704,122900,1302315750,21050,21050,21050,21050,2
|
|
20230704,122800,1302273650,21050,21100,21100,21050,239
|
|
20230704,122700,1297242550,21100,21100,21100,21100,2
|
|
20230704,122600,1297200350,21100,21050,21100,21050,7
|
|
20230704,122500,1297052900,21100,21100,21100,21100,0
|
|
20230704,122400,1297052900,21100,21100,21100,21100,0
|
|
20230704,122300,1297052900,21100,21100,21100,21100,0
|
|
20230704,122200,1297052900,21100,21100,21100,21100,5
|
|
20230704,122100,1296947400,21050,21050,21050,21050,5
|
|
20230704,122000,1296842150,21050,21050,21050,21050,0
|
|
20230704,121900,1296842150,21050,21050,21050,21050,45
|
|
20230704,121800,1295894900,21050,21050,21050,21050,0
|
|
20230704,121700,1295894900,21050,21050,21050,21050,1
|
|
20230704,121600,1295873850,21050,21050,21050,21050,0
|
|
20230704,121500,1295873850,21050,21050,21050,21050,0
|
|
20230704,121400,1295873850,21050,21050,21050,21050,1000
|
|
20230704,121300,1274823850,21100,21100,21100,21100,15
|
|
20230704,121200,1274507350,21100,21100,21100,21100,101
|
|
20230704,121100,1272376250,21050,21050,21050,21050,0
|
|
20230704,121000,1272376250,21050,21050,21050,21050,0
|
|
20230704,120900,1272376250,21050,21050,21050,21050,9
|
|
20230704,120800,1272186800,21100,21100,21100,21100,1
|
|
20230704,120700,1272165700,21050,21050,21050,21050,0
|
|
20230704,120600,1272165700,21050,21050,21050,21050,10
|
|
20230704,120500,1271955200,21050,21050,21050,21050,0
|
|
20230704,120400,1271955200,21050,21050,21050,21050,0
|
|
20230704,120300,1271955200,21050,21050,21050,21050,274
|
|
20230704,120200,1266187500,21050,21050,21050,21050,0
|
|
20230704,120100,1266187500,21050,21050,21050,21050,1067
|
|
20230704,120000,1243727150,21000,21000,21000,21000,57
|
|
20230704,115900,1242530150,21050,21050,21050,21050,228
|
|
20230704,115800,1237730750,21050,21050,21050,21050,70
|
|
20230704,115700,1236257250,21050,21050,21050,21050,2
|
|
20230704,115600,1236215150,21000,21000,21000,21000,0
|
|
20230704,115500,1236215150,21000,21000,21000,21000,1
|
|
20230704,115400,1236194150,21000,21000,21000,21000,220
|
|
20230704,115300,1231574150,21000,21000,21000,21000,0
|
|
20230704,115200,1231574150,21000,21000,21000,21000,0
|
|
20230704,115100,1231574150,21000,21000,21000,21000,0
|
|
20230704,115000,1231574150,21000,21000,21000,21000,30
|
|
20230704,114900,1230944150,21000,21000,21000,21000,0
|
|
20230704,114800,1230944150,21000,21000,21000,21000,0
|
|
20230704,114700,1230944150,21000,21000,21000,21000,124
|
|
20230704,114600,1228340150,21000,21000,21000,21000,0
|
|
20230704,114500,1228340150,21000,21000,21000,21000,80
|
|
20230704,114400,1226660150,21000,21000,21000,21000,0
|
|
20230704,114300,1226660150,21000,21000,21000,21000,1030
|
|
20230704,114200,1205030150,21050,21050,21050,21050,30
|
|
20230704,114100,1204398650,21050,21050,21050,21050,12
|
|
20230704,114000,1204146050,21050,21050,21050,21050,18
|
|
20230704,113900,1203767150,21050,21050,21050,21050,0
|
|
20230704,113800,1203767150,21050,21050,21050,21050,4
|
|
20230704,113700,1203682950,21050,21050,21050,21050,20
|
|
20230704,113600,1203261950,21050,21050,21050,21050,220
|
|
20230704,113500,1198630950,21050,21050,21050,21050,1
|
|
20230704,113400,1198609900,21050,21050,21050,21050,110
|
|
20230704,113300,1196294400,21050,21050,21050,21050,1
|
|
20230704,113200,1196273350,21050,21050,21050,21050,489
|
|
20230704,113100,1185979900,21100,21100,21100,21100,11
|
|
20230704,113000,1185747800,21100,21100,21100,21100,0
|
|
20230704,112900,1185747800,21100,21100,21100,21100,0
|
|
20230704,112800,1185747800,21100,21100,21100,21100,100
|
|
20230704,112700,1183637800,21100,21100,21100,21100,5
|
|
20230704,112600,1183532300,21100,21050,21100,21050,156
|
|
20230704,112500,1180248450,21050,21050,21050,21050,125
|
|
20230704,112400,1177617200,21000,21000,21000,21000,0
|
|
20230704,112300,1177617200,21000,21000,21000,21000,362
|
|
20230704,112200,1170015200,20950,20950,20950,20950,1
|
|
20230704,112100,1169994250,21000,21000,21000,21000,58
|
|
20230704,112000,1168776250,21000,21000,21000,21000,95
|
|
20230704,111900,1166781250,20950,20950,20950,20950,148
|
|
20230704,111800,1163680650,21000,21000,21000,21000,7
|
|
20230704,111700,1163533650,20950,20950,20950,20950,20
|
|
20230704,111600,1163114650,21000,21000,21000,21000,120
|
|
20230704,111500,1160594650,21000,21000,21000,21000,26
|
|
20230704,111400,1160048650,21000,21000,21000,20950,35
|
|
20230704,111300,1159314150,21000,21000,21000,21000,11
|
|
20230704,111200,1159083150,21000,21000,21000,21000,0
|
|
20230704,111100,1159083150,21000,21000,21000,21000,172
|
|
20230704,111000,1155471150,21000,21050,21050,21000,622
|
|
20230704,110900,1142408550,21000,21050,21050,21000,24
|
|
20230704,110800,1141903650,21050,21050,21050,21050,20
|
|
20230704,110700,1141482650,21000,21000,21000,21000,5
|
|
20230704,110600,1141377650,21000,21000,21000,21000,503
|
|
20230704,110500,1130814650,20950,20950,20950,20950,11
|
|
20230704,110400,1130584200,20950,20950,20950,20950,21
|
|
20230704,110300,1130144250,20900,21000,21000,20900,4050
|
|
20230704,110200,1045328950,21000,21050,21050,21000,2500
|
|
20230704,110100,992809000,21050,21050,21050,21050,200
|
|
20230704,110000,988599000,21050,21100,21100,21050,20
|
|
20230704,105900,988177950,21050,21100,21100,21050,786
|
|
20230704,105800,971632150,21100,21100,21100,21100,0
|
|
20230704,105700,971632150,21100,21050,21100,21050,449
|
|
20230704,105600,962175700,21050,21000,21050,21000,268
|
|
20230704,105500,956547650,21000,21050,21050,21000,200
|
|
20230704,105400,952347550,21000,21000,21050,20950,1674
|
|
20230704,105300,917189450,21050,21100,21100,21050,4744
|
|
20230704,105200,817235050,21100,21100,21100,21100,182
|
|
20230704,105100,813394850,21150,21100,21150,21100,246
|
|
20230704,105000,808203500,21100,21100,21100,21100,154
|
|
20230704,104900,804954100,21100,21100,21100,21100,1431
|
|
20230704,104800,774760000,21150,21150,21150,21100,179
|
|
20230704,104700,770975500,21150,21150,21150,21100,109
|
|
20230704,104600,768674100,21150,21100,21150,21100,74
|
|
20230704,104500,767112550,21150,21200,21200,21150,6
|
|
20230704,104400,766985600,21100,21150,21150,21100,364
|
|
20230704,104300,759301600,21150,21150,21150,21150,1
|
|
20230704,104200,759280450,21150,21150,21150,21150,0
|
|
20230704,104100,759280450,21150,21200,21200,21150,60
|
|
20230704,104000,758010950,21100,21100,21100,21100,0
|
|
20230704,103900,758010950,21100,21100,21100,21100,0
|
|
20230704,103800,758010950,21100,21100,21100,21100,1284
|
|
20230704,103700,730918550,21200,21200,21200,21200,10
|
|
20230704,103600,730706550,21150,21150,21150,21150,62
|
|
20230704,103500,729395250,21150,21200,21200,21150,31
|
|
20230704,103400,728738200,21100,21150,21150,21100,1821
|
|
20230704,103300,690231850,21250,21250,21250,21250,10
|
|
20230704,103200,690019350,21150,21150,21150,21150,115
|
|
20230704,103100,687587100,21150,21150,21150,21150,147
|
|
20230704,103000,684478050,21150,21200,21200,21150,255
|
|
20230704,102900,679077050,21200,21200,21200,21200,116
|
|
20230704,102800,676617850,21200,21200,21200,21150,1070
|
|
20230704,102700,653934250,21200,21200,21200,21200,100
|
|
20230704,102600,651814250,21200,21200,21200,21200,30
|
|
20230704,102500,651178250,21200,21200,21200,21200,1846
|
|
20230704,102400,612043050,21250,21250,21250,21250,1
|
|
20230704,102300,612021800,21250,21250,21250,21250,12
|
|
20230704,102200,611766800,21250,21250,21250,21200,26
|
|
20230704,102100,611215300,21250,21250,21250,21250,3
|
|
20230704,102000,611151550,21250,21250,21250,21250,1131
|
|
20230704,101900,587117800,21250,21250,21250,21250,150
|
|
20230704,101800,583930300,21300,21300,21300,21300,3
|
|
20230704,101700,583866400,21300,21300,21300,21300,12
|
|
20230704,101600,583610800,21250,21250,21250,21250,664
|
|
20230704,101500,569500800,21300,21250,21300,21250,53
|
|
20230704,101400,568373050,21250,21300,21300,21250,100
|
|
20230704,101300,566246900,21300,21300,21300,21300,471
|
|
20230704,101200,556214600,21300,21300,21300,21300,0
|
|
20230704,101100,556214600,21300,21350,21350,21300,181
|
|
20230704,101000,552350750,21350,21350,21350,21350,16
|
|
20230704,100900,552009150,21350,21300,21350,21300,17
|
|
20230704,100800,551647000,21350,21350,21350,21350,5
|
|
20230704,100700,551540250,21350,21300,21350,21300,25
|
|
20230704,100600,551007500,21300,21300,21350,21300,306
|
|
20230704,100500,544489450,21300,21300,21350,21300,50
|
|
20230704,100400,543424200,21350,21350,21350,21350,6
|
|
20230704,100300,543296100,21300,21300,21300,21300,554
|
|
20230704,100200,531495900,21300,21350,21350,21300,14
|
|
20230704,100100,531197550,21300,21300,21300,21300,100
|
|
20230704,100000,529067550,21300,21300,21350,21300,367
|
|
20230704,095900,521250400,21350,21350,21350,21350,2
|
|
20230704,095800,521207700,21350,21350,21350,21350,123
|
|
20230704,095700,518581650,21350,21350,21350,21350,17
|
|
20230704,095600,518218700,21350,21350,21350,21350,0
|
|
20230704,095500,518218700,21350,21300,21350,21300,74
|
|
20230704,095400,516642450,21350,21350,21350,21350,3
|
|
20230704,095300,516578400,21300,21400,21400,21300,854
|
|
20230704,095200,498333900,21350,21350,21350,21350,38
|
|
20230704,095100,497522600,21400,21400,21400,21400,5
|
|
20230704,095000,497415600,21350,21350,21350,21350,363
|
|
20230704,094900,489665550,21400,21400,21400,21400,3
|
|
20230704,094800,489601350,21350,21400,21400,21350,14
|
|
20230704,094700,489302350,21400,21400,21400,21350,848
|
|
20230704,094600,471193650,21400,21350,21400,21350,273
|
|
20230704,094500,465352850,21350,21400,21400,21350,40
|
|
20230704,094400,464498350,21400,21350,21400,21350,491
|
|
20230704,094300,454015450,21400,21400,21400,21400,505
|
|
20230704,094200,443208450,21400,21350,21400,21350,1399
|
|
20230704,094100,413299800,21350,21350,21350,21350,50
|
|
20230704,094000,412232300,21400,21400,21400,21400,0
|
|
20230704,093900,412232300,21400,21400,21400,21400,1
|
|
20230704,093800,412210900,21400,21400,21400,21400,0
|
|
20230704,093700,412210900,21400,21350,21400,21350,7
|
|
20230704,093600,412061300,21400,21400,21400,21400,78
|
|
20230704,093500,410392100,21400,21400,21400,21400,13
|
|
20230704,093400,410113900,21450,21450,21450,21450,2
|
|
20230704,093300,410071000,21450,21400,21450,21350,3255
|
|
20230704,093200,340380200,21450,21450,21450,21450,1
|
|
20230704,093100,340358750,21450,21450,21450,21450,23
|
|
20230704,093000,339865400,21450,21450,21450,21450,11
|
|
20230704,092900,339629450,21450,21400,21450,21400,155
|
|
20230704,092800,336304900,21400,21450,21450,21400,329
|
|
20230704,092700,329250350,21450,21450,21450,21450,101
|
|
20230704,092600,327083900,21450,21450,21450,21450,1
|
|
20230704,092500,327062450,21400,21400,21400,21400,204
|
|
20230704,092400,322696850,21400,21450,21450,21400,20
|
|
20230704,092300,322268000,21450,21450,21450,21450,8
|
|
20230704,092200,322096400,21500,21500,21500,21500,208
|
|
20230704,092100,317624400,21500,21500,21500,21500,129
|
|
20230704,092000,314850900,21550,21550,21550,21550,108
|
|
20230704,091900,312523500,21550,21450,21550,21450,1792
|
|
20230704,091800,274009250,21450,21400,21450,21350,367
|
|
20230704,091700,266149000,21400,21450,21450,21400,426
|
|
20230704,091600,257017150,21450,21450,21450,21450,0
|
|
20230704,091500,257017150,21450,21450,21450,21450,574
|
|
20230704,091400,244704850,21450,21400,21450,21400,201
|
|
20230704,091300,240403400,21400,21400,21400,21400,333
|
|
20230704,091200,233277200,21350,21300,21350,21300,570
|
|
20230704,091100,221119200,21300,21350,21350,21300,40
|
|
20230704,091000,220266700,21300,21300,21350,21250,2178
|
|
20230704,090900,173845250,21350,21400,21400,21350,1281
|
|
20230704,090800,146495800,21400,21300,21400,21300,10
|
|
20230704,090700,146282300,21300,21300,21300,21300,965
|
|
20230704,090600,125727800,21250,21300,21300,21250,87
|
|
20230704,090500,123878700,21300,21250,21300,21200,1455
|
|
20230704,090400,93025700,21250,21300,21300,21250,1359
|
|
20230704,090300,64102750,21300,21300,21300,21300,0
|
|
20230704,090200,64102750,21300,21400,21400,21300,691
|
|
20230704,090100,49332650,21450,21450,21450,21450,890
|
|
20230704,090000,30242150,21450,21500,21550,21450,1407
|