583 lines
33 KiB
CSV
583 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184000,5207946000,487500,487500,487500,487500,100
|
|
20230714,183900,5207946000,487500,487500,487500,487500,0
|
|
20230714,183800,5207946000,487500,487500,487500,487500,0
|
|
20230714,183700,5207946000,487500,487500,487500,487500,0
|
|
20230714,183600,5207946000,487500,487500,487500,487500,0
|
|
20230714,183500,5207946000,487500,487500,487500,487500,0
|
|
20230714,183400,5207946000,487500,487500,487500,487500,0
|
|
20230714,183300,5207946000,487500,487500,487500,487500,0
|
|
20230714,183200,5207946000,487500,487500,487500,487500,0
|
|
20230714,183100,5207946000,487500,487500,487500,487500,0
|
|
20230714,183000,5207946000,487500,487500,487500,487500,0
|
|
20230714,182900,5207946000,487500,487500,487500,487500,0
|
|
20230714,182800,5207946000,487500,487500,487500,487500,0
|
|
20230714,182700,5207946000,487500,487500,487500,487500,0
|
|
20230714,182600,5207946000,487500,487500,487500,487500,0
|
|
20230714,182500,5207946000,487500,487500,487500,487500,0
|
|
20230714,182400,5207946000,487500,487500,487500,487500,0
|
|
20230714,182300,5207946000,487500,487500,487500,487500,0
|
|
20230714,182200,5207946000,487500,487500,487500,487500,0
|
|
20230714,182100,5207946000,487500,487500,487500,487500,0
|
|
20230714,182000,5207946000,487500,487500,487500,487500,0
|
|
20230714,181900,5207946000,487500,487500,487500,487500,0
|
|
20230714,181800,5207946000,487500,487500,487500,487500,0
|
|
20230714,181700,5207946000,487500,487500,487500,487500,0
|
|
20230714,181600,5207946000,487500,487500,487500,487500,0
|
|
20230714,181500,5207946000,487500,487500,487500,487500,0
|
|
20230714,181400,5207946000,487500,487500,487500,487500,0
|
|
20230714,181300,5207946000,487500,487500,487500,487500,0
|
|
20230714,181200,5207946000,487500,487500,487500,487500,0
|
|
20230714,181100,5207946000,487500,487500,487500,487500,0
|
|
20230714,181000,5207946000,487500,487500,487500,487500,100
|
|
20230714,180900,5207946000,487500,487500,487500,487500,0
|
|
20230714,180800,5207946000,487500,487500,487500,487500,0
|
|
20230714,180700,5207946000,487500,487500,487500,487500,0
|
|
20230714,180600,5207946000,487500,487500,487500,487500,0
|
|
20230714,180500,5207946000,487500,487500,487500,487500,0
|
|
20230714,180400,5207946000,487500,487500,487500,487500,0
|
|
20230714,180300,5207946000,487500,487500,487500,487500,0
|
|
20230714,180200,5207946000,487500,487500,487500,487500,0
|
|
20230714,180100,5207946000,487500,487500,487500,487500,0
|
|
20230714,180000,5207946000,487500,487500,487500,487500,0
|
|
20230714,175900,5207946000,487500,487500,487500,487500,0
|
|
20230714,175800,5207946000,487500,487500,487500,487500,0
|
|
20230714,175700,5207946000,487500,487500,487500,487500,0
|
|
20230714,175600,5207946000,487500,487500,487500,487500,0
|
|
20230714,175500,5207946000,487500,487500,487500,487500,0
|
|
20230714,175400,5207946000,487500,487500,487500,487500,0
|
|
20230714,175300,5207946000,487500,487500,487500,487500,0
|
|
20230714,175200,5207946000,487500,487500,487500,487500,0
|
|
20230714,175100,5207946000,487500,487500,487500,487500,0
|
|
20230714,175000,5207946000,487500,487500,487500,487500,0
|
|
20230714,174900,5207946000,487500,487500,487500,487500,0
|
|
20230714,174800,5207946000,487500,487500,487500,487500,0
|
|
20230714,174700,5207946000,487500,487500,487500,487500,0
|
|
20230714,174600,5207946000,487500,487500,487500,487500,0
|
|
20230714,174500,5207946000,487500,487500,487500,487500,0
|
|
20230714,174400,5207946000,487500,487500,487500,487500,0
|
|
20230714,174300,5207946000,487500,487500,487500,487500,0
|
|
20230714,174200,5207946000,487500,487500,487500,487500,0
|
|
20230714,174100,5207946000,487500,487500,487500,487500,0
|
|
20230714,174000,5207946000,487500,487500,487500,487500,100
|
|
20230714,173900,5207946000,487500,487500,487500,487500,0
|
|
20230714,173800,5207946000,487500,487500,487500,487500,0
|
|
20230714,173700,5207946000,487500,487500,487500,487500,0
|
|
20230714,173600,5207946000,487500,487500,487500,487500,0
|
|
20230714,173500,5207946000,487500,487500,487500,487500,0
|
|
20230714,173400,5207946000,487500,487500,487500,487500,0
|
|
20230714,173300,5207946000,487500,487500,487500,487500,0
|
|
20230714,173200,5207946000,487500,487500,487500,487500,0
|
|
20230714,173100,5207946000,487500,487500,487500,487500,0
|
|
20230714,173000,5207946000,487500,487500,487500,487500,0
|
|
20230714,172900,5207946000,487500,487500,487500,487500,0
|
|
20230714,172800,5207946000,487500,487500,487500,487500,0
|
|
20230714,172700,5207946000,487500,487500,487500,487500,0
|
|
20230714,172600,5207946000,487500,487500,487500,487500,0
|
|
20230714,172500,5207946000,487500,487500,487500,487500,0
|
|
20230714,172400,5207946000,487500,487500,487500,487500,0
|
|
20230714,172300,5207946000,487500,487500,487500,487500,0
|
|
20230714,172200,5207946000,487500,487500,487500,487500,0
|
|
20230714,172100,5207946000,487500,487500,487500,487500,0
|
|
20230714,172000,5207946000,487500,487500,487500,487500,0
|
|
20230714,171900,5207946000,487500,487500,487500,487500,0
|
|
20230714,171800,5207946000,487500,487500,487500,487500,0
|
|
20230714,171700,5207946000,487500,487500,487500,487500,0
|
|
20230714,171600,5207946000,487500,487500,487500,487500,0
|
|
20230714,171500,5207946000,487500,487500,487500,487500,0
|
|
20230714,171400,5207946000,487500,487500,487500,487500,0
|
|
20230714,171300,5207946000,487500,487500,487500,487500,0
|
|
20230714,171200,5207946000,487500,487500,487500,487500,0
|
|
20230714,171100,5207946000,487500,487500,487500,487500,0
|
|
20230714,171000,5207946000,487500,487500,487500,487500,100
|
|
20230714,170900,5207946000,487500,487500,487500,487500,0
|
|
20230714,170800,5207946000,487500,487500,487500,487500,0
|
|
20230714,170700,5207946000,487500,487500,487500,487500,0
|
|
20230714,170600,5207946000,487500,487500,487500,487500,0
|
|
20230714,170500,5207946000,487500,487500,487500,487500,0
|
|
20230714,170400,5207946000,487500,487500,487500,487500,0
|
|
20230714,170300,5207946000,487500,487500,487500,487500,0
|
|
20230714,170200,5207946000,487500,487500,487500,487500,0
|
|
20230714,170100,5207946000,487500,487500,487500,487500,0
|
|
20230714,170000,5207946000,487500,487500,487500,487500,0
|
|
20230714,165900,5207946000,487500,487500,487500,487500,0
|
|
20230714,165800,5207946000,487500,487500,487500,487500,0
|
|
20230714,165700,5207946000,487500,487500,487500,487500,0
|
|
20230714,165600,5207946000,487500,487500,487500,487500,0
|
|
20230714,165500,5207946000,487500,487500,487500,487500,0
|
|
20230714,165400,5207946000,487500,487500,487500,487500,0
|
|
20230714,165300,5207946000,487500,487500,487500,487500,0
|
|
20230714,165200,5207946000,487500,487500,487500,487500,0
|
|
20230714,165100,5207946000,487500,487500,487500,487500,0
|
|
20230714,165000,5207946000,487500,487500,487500,487500,0
|
|
20230714,164900,5207946000,487500,487500,487500,487500,0
|
|
20230714,164800,5207946000,487500,487500,487500,487500,0
|
|
20230714,164700,5207946000,487500,487500,487500,487500,0
|
|
20230714,164600,5207946000,487500,487500,487500,487500,0
|
|
20230714,164500,5207946000,487500,487500,487500,487500,0
|
|
20230714,164400,5207946000,487500,487500,487500,487500,0
|
|
20230714,164300,5207946000,487500,487500,487500,487500,0
|
|
20230714,164200,5207946000,487500,487500,487500,487500,0
|
|
20230714,164100,5207946000,487500,487500,487500,487500,0
|
|
20230714,164000,5207946000,487500,487500,487500,487500,100
|
|
20230714,163900,5207946000,487500,487500,487500,487500,0
|
|
20230714,163800,5207946000,487500,487500,487500,487500,0
|
|
20230714,163700,5207946000,487500,487500,487500,487500,0
|
|
20230714,163600,5207946000,487500,487500,487500,487500,0
|
|
20230714,163500,5207946000,487500,487500,487500,487500,0
|
|
20230714,163400,5207946000,487500,487500,487500,487500,0
|
|
20230714,163300,5207946000,487500,487500,487500,487500,0
|
|
20230714,163200,5207946000,487500,487500,487500,487500,0
|
|
20230714,163100,5207946000,487500,487500,487500,487500,0
|
|
20230714,163000,5207946000,487500,487500,487500,487500,0
|
|
20230714,162900,5207946000,487500,487500,487500,487500,0
|
|
20230714,162800,5207946000,487500,487500,487500,487500,0
|
|
20230714,162700,5207946000,487500,487500,487500,487500,0
|
|
20230714,162600,5207946000,487500,487500,487500,487500,0
|
|
20230714,162500,5207946000,487500,487500,487500,487500,0
|
|
20230714,162400,5207946000,487500,487500,487500,487500,0
|
|
20230714,162300,5207946000,487500,487500,487500,487500,0
|
|
20230714,162200,5207946000,487500,487500,487500,487500,0
|
|
20230714,162100,5207946000,487500,487500,487500,487500,0
|
|
20230714,162000,5207946000,487500,487500,487500,487500,0
|
|
20230714,161900,5207946000,487500,487500,487500,487500,0
|
|
20230714,161800,5207946000,487500,487500,487500,487500,0
|
|
20230714,161700,5207946000,487500,487500,487500,487500,0
|
|
20230714,161600,5207946000,487500,487500,487500,487500,0
|
|
20230714,161500,5207946000,487500,487500,487500,487500,0
|
|
20230714,161400,5207946000,487500,487500,487500,487500,0
|
|
20230714,161300,5207946000,487500,487500,487500,487500,0
|
|
20230714,161200,5207946000,487500,487500,487500,487500,0
|
|
20230714,161100,5207946000,487500,487500,487500,487500,0
|
|
20230714,161000,5207946000,487500,487500,487500,487500,100
|
|
20230714,160900,5207946000,487500,487500,487500,487500,0
|
|
20230714,160800,5207946000,487500,487500,487500,487500,0
|
|
20230714,160700,5207946000,487500,487500,487500,487500,0
|
|
20230714,160600,5207946000,487500,487500,487500,487500,0
|
|
20230714,160500,5207946000,487500,487500,487500,487500,0
|
|
20230714,160400,5207946000,487500,487500,487500,487500,0
|
|
20230714,160300,5207946000,487500,487500,487500,487500,0
|
|
20230714,160200,5207946000,487500,487500,487500,487500,0
|
|
20230714,160100,5207946000,487500,487500,487500,487500,0
|
|
20230714,160000,5207946000,487500,487500,487500,487500,0
|
|
20230714,155900,5207946000,487500,487500,487500,487500,0
|
|
20230714,155800,5207946000,487500,487500,487500,487500,0
|
|
20230714,155700,5207946000,487500,487500,487500,487500,0
|
|
20230714,155600,5207946000,487500,487500,487500,487500,0
|
|
20230714,155500,5207946000,487500,487500,487500,487500,0
|
|
20230714,155400,5207946000,487500,487500,487500,487500,0
|
|
20230714,155300,5207946000,487500,487500,487500,487500,0
|
|
20230714,155200,5207946000,487500,487500,487500,487500,0
|
|
20230714,155100,5207946000,487500,487500,487500,487500,0
|
|
20230714,155000,5207946000,487500,487500,487500,487500,0
|
|
20230714,154900,5207946000,487500,487500,487500,487500,0
|
|
20230714,154800,5207946000,487500,487500,487500,487500,0
|
|
20230714,154700,5207946000,487500,487500,487500,487500,0
|
|
20230714,154600,5207946000,487500,487500,487500,487500,0
|
|
20230714,154500,5207946000,487500,487500,487500,487500,0
|
|
20230714,154400,5207946000,487500,487500,487500,487500,0
|
|
20230714,154300,5207946000,487500,487500,487500,487500,0
|
|
20230714,154200,5207946000,487500,487500,487500,487500,0
|
|
20230714,154100,5207946000,487500,487500,487500,487500,0
|
|
20230714,154000,5207946000,487500,487500,487500,487500,100
|
|
20230714,153900,5207946000,487500,487500,487500,487500,0
|
|
20230714,153800,5207946000,487500,487500,487500,487500,0
|
|
20230714,153700,5207946000,487500,487500,487500,487500,0
|
|
20230714,153600,5207946000,487500,487500,487500,487500,0
|
|
20230714,153500,5207946000,487500,487500,487500,487500,0
|
|
20230714,153400,5207946000,487500,487500,487500,487500,0
|
|
20230714,153300,5207946000,487500,487500,487500,487500,0
|
|
20230714,153200,5207946000,487500,487500,487500,487500,0
|
|
20230714,153100,5207946000,487500,487500,487500,487500,0
|
|
20230714,153000,5207946000,487500,487500,487500,487500,100
|
|
20230714,152900,5159196000,487500,487500,487500,487500,0
|
|
20230714,152800,5159196000,487500,487500,487500,487500,0
|
|
20230714,152700,5159196000,487500,487500,487500,487500,0
|
|
20230714,152600,5159196000,487500,487500,487500,487500,0
|
|
20230714,152500,5159196000,487500,487500,487500,487500,0
|
|
20230714,152400,5159196000,487500,487500,487500,487500,0
|
|
20230714,152300,5159196000,487500,487500,487500,487500,0
|
|
20230714,152200,5159196000,487500,487500,487500,487500,0
|
|
20230714,152100,5159196000,487500,487500,487500,487500,0
|
|
20230714,152000,5159196000,487500,487500,487500,487500,0
|
|
20230714,151900,5159196000,487500,485000,487500,485000,6
|
|
20230714,151800,5156279500,487000,487000,487000,487000,5
|
|
20230714,151700,5153844500,487000,487000,487000,486500,30
|
|
20230714,151600,5139236000,486500,485000,486500,484500,9
|
|
20230714,151500,5134868000,484500,484000,484500,483000,13
|
|
20230714,151400,5128575000,484000,484000,484000,484000,17
|
|
20230714,151300,5120347000,484000,484000,484500,484000,45
|
|
20230714,151200,5098566500,484000,482500,484000,480500,301
|
|
20230714,151100,4953762500,482000,482000,482000,482000,4
|
|
20230714,151000,4951834500,482000,482000,482000,482000,112
|
|
20230714,150900,4897850500,482000,484000,484000,481500,31
|
|
20230714,150800,4882908000,484000,484500,485000,484000,38
|
|
20230714,150700,4864508000,484000,484000,484000,484000,34
|
|
20230714,150600,4848052000,484000,482500,484000,482500,58
|
|
20230714,150500,4819995000,482500,482500,482500,482500,13
|
|
20230714,150400,4813722500,480500,481500,482000,480500,39
|
|
20230714,150300,4794942500,482000,482000,482000,482000,19
|
|
20230714,150200,4785784500,482000,481000,482000,480000,169
|
|
20230714,150100,4704525500,481500,481000,482000,480000,116
|
|
20230714,150000,4648789000,481000,483000,483000,481000,5
|
|
20230714,145900,4646379000,481000,481500,481500,481000,37
|
|
20230714,145800,4628579000,481000,481500,481500,481000,52
|
|
20230714,145700,4603560000,481000,482500,483500,481000,122
|
|
20230714,145600,4544781000,481500,481000,481500,481000,11
|
|
20230714,145500,4539488500,481000,481500,481500,480000,62
|
|
20230714,145400,4509703000,481500,482000,482000,480500,67
|
|
20230714,145300,4477466000,482000,485500,485500,480000,144
|
|
20230714,145200,4407963000,485500,486500,486500,485500,28
|
|
20230714,145100,4394355000,487000,487000,487000,486500,3
|
|
20230714,145000,4392894500,487500,487500,487500,487500,2
|
|
20230714,144900,4391919500,487500,487500,487500,487500,6
|
|
20230714,144800,4388994500,487500,486500,487500,485000,194
|
|
20230714,144700,4294750500,486500,486500,486500,486500,20
|
|
20230714,144600,4285020500,486500,486500,486500,486500,30
|
|
20230714,144500,4270425500,486500,489000,489000,485500,140
|
|
20230714,144400,4202246500,489000,489500,489500,489000,83
|
|
20230714,144300,4161641000,489500,489500,489500,489500,0
|
|
20230714,144200,4161641000,489500,490000,490000,489500,36
|
|
20230714,144100,4144010000,489500,489500,489500,489500,5
|
|
20230714,144000,4141562500,489500,490000,490000,489500,73
|
|
20230714,143900,4105798500,490500,491000,491000,490500,16
|
|
20230714,143800,4097949000,491000,491000,491000,491000,1
|
|
20230714,143700,4097458000,490000,490000,490000,489000,72
|
|
20230714,143600,4062203500,490000,491000,491000,490000,209
|
|
20230714,143500,3959715000,491500,492000,492000,491000,78
|
|
20230714,143400,3921387500,492000,491000,492000,491000,54
|
|
20230714,143300,3894835500,491000,491000,491000,491000,22
|
|
20230714,143200,3884033500,490500,494000,494000,490500,595
|
|
20230714,143100,3590781500,494000,494000,494000,494000,19
|
|
20230714,143000,3581395500,494000,494500,494500,494000,120
|
|
20230714,142900,3522113000,495000,495000,495000,495000,0
|
|
20230714,142800,3522113000,495000,495000,495000,495000,0
|
|
20230714,142700,3522113000,495000,494500,495000,494500,11
|
|
20230714,142600,3516673000,495000,495000,495000,495000,11
|
|
20230714,142500,3511228000,495000,495000,495000,495000,2
|
|
20230714,142400,3510238000,495000,495000,495000,495000,7
|
|
20230714,142300,3506773000,495000,494500,495000,494500,12
|
|
20230714,142200,3500838000,494500,494500,494500,494500,11
|
|
20230714,142100,3495398500,494500,495000,495000,494000,173
|
|
20230714,142000,3409867000,496000,495000,496000,495000,10
|
|
20230714,141900,3404915000,495000,495000,496000,495000,35
|
|
20230714,141800,3387577500,495000,495000,495000,494500,331
|
|
20230714,141700,3223828000,495000,495000,495000,495000,67
|
|
20230714,141600,3190663000,495000,495000,495000,495000,2
|
|
20230714,141500,3189673000,495000,495000,495000,495000,0
|
|
20230714,141400,3189673000,495000,497000,497000,495000,138
|
|
20230714,141300,3121349000,497500,497000,497500,497000,4
|
|
20230714,141200,3119359500,497500,497500,497500,497000,32
|
|
20230714,141100,3103440000,497500,497500,497500,497500,1
|
|
20230714,141000,3102942500,497500,497500,497500,497500,10
|
|
20230714,140900,3097967500,497000,497000,497000,497000,2
|
|
20230714,140800,3096973500,495500,495500,495500,495500,5
|
|
20230714,140700,3094496000,495500,495500,495500,495500,20
|
|
20230714,140600,3084586000,495500,495000,495500,495000,98
|
|
20230714,140500,3036072500,495500,495500,495500,495500,21
|
|
20230714,140400,3025667000,495500,495000,495500,495000,10
|
|
20230714,140300,3020716000,495500,496000,496000,495500,29
|
|
20230714,140200,3006344500,496000,496000,496000,496000,10
|
|
20230714,140100,3001384500,496000,496000,496000,496000,0
|
|
20230714,140000,3001384500,496000,496000,496000,496000,1
|
|
20230714,135900,3000888500,496000,496000,496000,496000,0
|
|
20230714,135800,3000888500,496000,496000,496000,496000,22
|
|
20230714,135700,2989976500,496500,497000,497000,496000,106
|
|
20230714,135600,2937349500,496000,496000,496000,496000,25
|
|
20230714,135500,2924949500,495500,496500,496500,495500,17
|
|
20230714,135400,2916521000,496500,496500,496500,496500,10
|
|
20230714,135300,2911556000,499000,497000,499000,495000,153
|
|
20230714,135200,2835698000,496500,498500,498500,496500,155
|
|
20230714,135100,2758594000,499000,499000,499000,499000,2
|
|
20230714,135000,2757596000,498000,498000,498000,498000,0
|
|
20230714,134900,2757596000,498000,498000,498000,498000,0
|
|
20230714,134800,2757596000,498000,499500,499500,498000,343
|
|
20230714,134700,2586770000,499500,499500,499500,499500,23
|
|
20230714,134600,2575281500,498000,499000,499000,498000,314
|
|
20230714,134500,2418899500,500000,498000,500000,498000,130
|
|
20230714,134400,2354124500,498000,498500,498500,498000,82
|
|
20230714,134300,2313286500,498500,498500,498500,498500,30
|
|
20230714,134200,2298331500,498500,498500,498500,498500,0
|
|
20230714,134100,2298331500,498500,498500,498500,498500,10
|
|
20230714,134000,2293346500,498500,499000,499000,498500,23
|
|
20230714,133900,2281879500,499000,499000,499000,498500,242
|
|
20230714,133800,2161191500,500000,500000,500000,500000,13
|
|
20230714,133700,2154691500,500000,500000,500000,500000,20
|
|
20230714,133600,2144691500,499500,500000,500000,499500,19
|
|
20230714,133500,2135200000,499500,499500,499500,499500,0
|
|
20230714,133400,2135200000,499500,499500,499500,499500,0
|
|
20230714,133300,2135200000,499500,499500,499500,499500,0
|
|
20230714,133200,2135200000,499500,499500,499500,499500,10
|
|
20230714,133100,2130205000,499500,500000,500000,499500,30
|
|
20230714,133000,2115213500,500000,500000,500000,500000,0
|
|
20230714,132900,2115213500,500000,500000,500000,500000,0
|
|
20230714,132800,2115213500,500000,500000,500000,500000,0
|
|
20230714,132700,2115213500,500000,500000,500000,500000,10
|
|
20230714,132600,2110213500,499000,499000,499000,499000,0
|
|
20230714,132500,2110213500,499000,499000,499000,499000,10
|
|
20230714,132400,2105223500,499000,499000,499000,499000,0
|
|
20230714,132300,2105223500,499000,499000,499000,499000,24
|
|
20230714,132200,2093247500,499000,499000,499000,499000,3
|
|
20230714,132100,2091750500,498500,498500,498500,498500,0
|
|
20230714,132000,2091750500,498500,498500,498500,498500,0
|
|
20230714,131900,2091750500,498500,498500,498500,498500,0
|
|
20230714,131800,2091750500,498500,498500,498500,498500,0
|
|
20230714,131700,2091750500,498500,498500,498500,498500,0
|
|
20230714,131600,2091750500,498500,498500,498500,498500,1
|
|
20230714,131500,2091252000,498500,498500,498500,498500,0
|
|
20230714,131400,2091252000,498500,498500,498500,498500,0
|
|
20230714,131300,2091252000,498500,498500,498500,498500,1
|
|
20230714,131200,2090753500,498500,498500,498500,498500,0
|
|
20230714,131100,2090753500,498500,498500,498500,498500,0
|
|
20230714,131000,2090753500,498500,498500,498500,498500,4
|
|
20230714,130900,2088759500,499500,499500,499500,499500,0
|
|
20230714,130800,2088759500,499500,500000,500000,499000,41
|
|
20230714,130700,2068295500,501000,501000,501000,501000,0
|
|
20230714,130600,2068295500,501000,501000,501000,501000,2
|
|
20230714,130500,2067293500,500000,500000,500000,500000,5
|
|
20230714,130400,2064793500,500000,500000,500000,500000,0
|
|
20230714,130300,2064793500,500000,500000,500000,500000,0
|
|
20230714,130200,2064793500,500000,500000,500000,500000,5
|
|
20230714,130100,2062293500,500000,500000,500000,500000,14
|
|
20230714,130000,2055293500,501000,501000,501000,501000,0
|
|
20230714,125900,2055293500,501000,501000,501000,501000,0
|
|
20230714,125800,2055293500,501000,501000,501000,501000,0
|
|
20230714,125700,2055293500,501000,502000,502000,501000,6
|
|
20230714,125600,2052284500,502000,501000,502000,501000,22
|
|
20230714,125500,2041247500,499000,499000,499000,499000,0
|
|
20230714,125400,2041247500,499000,499500,499500,499000,7
|
|
20230714,125300,2037752500,498500,499000,499000,498500,20
|
|
20230714,125200,2027773000,499000,499000,499000,499000,0
|
|
20230714,125100,2027773000,499000,499000,499000,499000,1
|
|
20230714,125000,2027274000,499000,499500,499500,499000,65
|
|
20230714,124900,1994833500,500000,500000,500000,500000,0
|
|
20230714,124800,1994833500,500000,500000,500000,500000,0
|
|
20230714,124700,1994833500,500000,500000,500000,500000,5
|
|
20230714,124600,1992333500,500000,500000,500000,500000,0
|
|
20230714,124500,1992333500,500000,500000,500000,500000,10
|
|
20230714,124400,1987333500,499500,499500,499500,499500,0
|
|
20230714,124300,1987333500,499500,499500,499500,499500,3
|
|
20230714,124200,1985835000,499500,499500,499500,499500,0
|
|
20230714,124100,1985835000,499500,499500,499500,499500,0
|
|
20230714,124000,1985835000,499500,500000,500000,499500,3
|
|
20230714,123900,1984336000,499500,499500,499500,499500,0
|
|
20230714,123800,1984336000,499500,499500,499500,499500,0
|
|
20230714,123700,1984336000,499500,500000,500000,499500,100
|
|
20230714,123600,1934377500,501000,501000,501000,501000,0
|
|
20230714,123500,1934377500,501000,501000,501000,501000,0
|
|
20230714,123400,1934377500,501000,501000,501000,501000,4
|
|
20230714,123300,1932373500,500000,500000,500000,500000,0
|
|
20230714,123200,1932373500,500000,500000,500000,500000,0
|
|
20230714,123100,1932373500,500000,500000,500000,500000,1
|
|
20230714,123000,1931873500,500000,500000,500000,500000,8
|
|
20230714,122900,1927873500,499500,499500,499500,499500,0
|
|
20230714,122800,1927873500,499500,499500,499500,499500,0
|
|
20230714,122700,1927873500,499500,501000,501000,499500,51
|
|
20230714,122600,1902363500,502000,502000,502000,502000,1
|
|
20230714,122500,1901861500,502000,502000,502000,502000,0
|
|
20230714,122400,1901861500,502000,502000,502000,502000,9
|
|
20230714,122300,1897343500,502000,502000,502000,502000,0
|
|
20230714,122200,1897343500,502000,502000,502000,502000,0
|
|
20230714,122100,1897343500,502000,502000,502000,502000,0
|
|
20230714,122000,1897343500,502000,502000,502000,502000,0
|
|
20230714,121900,1897343500,502000,502000,502000,502000,23
|
|
20230714,121800,1885797500,502000,502000,502000,502000,0
|
|
20230714,121700,1885797500,502000,502000,502000,502000,0
|
|
20230714,121600,1885797500,502000,502000,502000,502000,2
|
|
20230714,121500,1884793500,501000,501000,501000,501000,0
|
|
20230714,121400,1884793500,501000,501000,501000,501000,0
|
|
20230714,121300,1884793500,501000,501000,501000,501000,0
|
|
20230714,121200,1884793500,501000,501000,501000,501000,0
|
|
20230714,121100,1884793500,501000,501000,501000,501000,0
|
|
20230714,121000,1884793500,501000,502000,502000,501000,5
|
|
20230714,120900,1882286500,501000,501000,501000,501000,0
|
|
20230714,120800,1882286500,501000,501000,501000,501000,1
|
|
20230714,120700,1881785500,501000,501000,501000,501000,0
|
|
20230714,120600,1881785500,501000,501000,501000,501000,0
|
|
20230714,120500,1881785500,501000,501000,501000,501000,0
|
|
20230714,120400,1881785500,501000,501000,501000,501000,0
|
|
20230714,120300,1881785500,501000,501000,501000,501000,6
|
|
20230714,120200,1878779500,501000,501000,501000,501000,0
|
|
20230714,120100,1878779500,501000,501000,501000,501000,0
|
|
20230714,120000,1878779500,501000,501000,501000,501000,0
|
|
20230714,115900,1878779500,501000,501000,501000,501000,0
|
|
20230714,115800,1878779500,501000,501000,501000,501000,11
|
|
20230714,115700,1873268500,502000,504000,504000,502000,106
|
|
20230714,115600,1820035500,504000,504000,504000,504000,0
|
|
20230714,115500,1820035500,504000,504000,504000,504000,1
|
|
20230714,115400,1819531500,504000,504000,504000,504000,3
|
|
20230714,115300,1818019500,504000,504000,504000,504000,0
|
|
20230714,115200,1818019500,504000,504000,504000,504000,0
|
|
20230714,115100,1818019500,504000,504000,504000,504000,0
|
|
20230714,115000,1818019500,504000,504000,504000,504000,6
|
|
20230714,114900,1814995500,504000,504000,504000,504000,0
|
|
20230714,114800,1814995500,504000,504000,504000,504000,0
|
|
20230714,114700,1814995500,504000,504000,504000,504000,1
|
|
20230714,114600,1814491500,504000,503000,504000,503000,4
|
|
20230714,114500,1812476500,502000,502000,502000,502000,0
|
|
20230714,114400,1812476500,502000,503000,503000,502000,14
|
|
20230714,114300,1805444500,503000,503000,503000,503000,1
|
|
20230714,114200,1804941500,503000,505000,505000,503000,11
|
|
20230714,114100,1799404500,506000,506000,506000,506000,0
|
|
20230714,114000,1799404500,506000,505000,506000,505000,2
|
|
20230714,113900,1798393500,504000,504000,504000,504000,0
|
|
20230714,113800,1798393500,504000,504000,504000,504000,1
|
|
20230714,113700,1797889500,504000,504000,504000,504000,2
|
|
20230714,113600,1796881500,504000,504000,504000,504000,0
|
|
20230714,113500,1796881500,504000,504000,504000,504000,0
|
|
20230714,113400,1796881500,504000,505000,505000,504000,3
|
|
20230714,113300,1795368500,504000,504000,504000,504000,6
|
|
20230714,113200,1792344500,503000,502000,503000,501000,24
|
|
20230714,113100,1780293500,501000,498500,501000,498000,103
|
|
20230714,113000,1728845500,498000,498000,498000,498000,6
|
|
20230714,112900,1725857500,498000,498000,498000,498000,1
|
|
20230714,112800,1725359500,497500,497000,497500,497000,22
|
|
20230714,112700,1714419500,497000,497000,497000,497000,5
|
|
20230714,112600,1711934500,497500,497500,497500,497500,11
|
|
20230714,112500,1706462000,497500,497500,497500,497500,2
|
|
20230714,112400,1705467000,497000,497000,497000,497000,0
|
|
20230714,112300,1705467000,497000,497000,497000,497000,6
|
|
20230714,112200,1702485000,497000,497000,497000,497000,23
|
|
20230714,112100,1691054000,497500,497500,497500,497500,1
|
|
20230714,112000,1690556500,497500,497500,497500,497500,12
|
|
20230714,111900,1684586500,498000,498000,498000,498000,2
|
|
20230714,111800,1683590500,497500,497500,497500,497500,0
|
|
20230714,111700,1683590500,497500,497500,497500,497500,0
|
|
20230714,111600,1683590500,497500,497500,497500,497500,0
|
|
20230714,111500,1683590500,497500,497500,497500,497500,0
|
|
20230714,111400,1683590500,497500,497500,497500,497500,0
|
|
20230714,111300,1683590500,497500,497500,497500,497500,2
|
|
20230714,111200,1682595500,497500,497500,497500,497500,1
|
|
20230714,111100,1682098000,497500,497500,497500,497500,15
|
|
20230714,111000,1674635500,497500,497500,497500,497500,5
|
|
20230714,110900,1672148000,497500,497500,497500,497500,7
|
|
20230714,110800,1668665500,497500,497500,497500,497500,0
|
|
20230714,110700,1668665500,497500,497500,497500,497500,9
|
|
20230714,110600,1664188000,497500,497500,497500,497500,5
|
|
20230714,110500,1661700500,494000,494000,494000,494000,0
|
|
20230714,110400,1661700500,494000,494500,494500,494000,19
|
|
20230714,110300,1652310500,494500,495000,495000,494500,7
|
|
20230714,110200,1648848500,494000,494000,494000,494000,0
|
|
20230714,110100,1648848500,494000,494000,494000,494000,0
|
|
20230714,110000,1648848500,494000,494000,494000,494000,0
|
|
20230714,105900,1648848500,494000,494000,494000,494000,0
|
|
20230714,105800,1648848500,494000,494000,494000,494000,0
|
|
20230714,105700,1648848500,494000,494000,494000,494000,0
|
|
20230714,105600,1648848500,494000,496500,496500,494000,181
|
|
20230714,105500,1559240500,496500,496500,496500,496500,1
|
|
20230714,105400,1558744000,497500,497500,497500,497500,7
|
|
20230714,105300,1555261500,497500,497500,497500,497500,2
|
|
20230714,105200,1554266500,497500,497500,497500,497500,6
|
|
20230714,105100,1551281500,496000,496000,496000,496000,0
|
|
20230714,105000,1551281500,496000,497000,497000,496000,13
|
|
20230714,104900,1544821500,497000,497000,497000,497000,2
|
|
20230714,104800,1543827500,495000,495000,495000,495000,0
|
|
20230714,104700,1543827500,495000,495000,495000,495000,0
|
|
20230714,104600,1543827500,495000,495000,495000,495000,0
|
|
20230714,104500,1543827500,495000,495000,495000,495000,0
|
|
20230714,104400,1543827500,495000,495000,495000,495000,10
|
|
20230714,104300,1538877500,494000,494000,494000,494000,0
|
|
20230714,104200,1538877500,494000,494000,494000,494000,0
|
|
20230714,104100,1538877500,494000,494000,494000,494000,0
|
|
20230714,104000,1538877500,494000,494500,494500,494000,29
|
|
20230714,103900,1524546000,494500,494500,494500,494500,0
|
|
20230714,103800,1524546000,494500,494500,494500,494500,16
|
|
20230714,103700,1516634000,495000,495500,495500,495000,55
|
|
20230714,103600,1489407000,495500,497000,497000,495500,61
|
|
20230714,103500,1459144000,497000,497000,497000,497000,0
|
|
20230714,103400,1459144000,497000,497000,497000,497000,11
|
|
20230714,103300,1453677000,497000,497500,497500,497000,52
|
|
20230714,103200,1427832000,497000,497000,497000,497000,0
|
|
20230714,103100,1427832000,497000,497000,497000,497000,2
|
|
20230714,103000,1426838000,497500,497500,497500,497500,1
|
|
20230714,102900,1426340500,497500,499000,499000,497500,39
|
|
20230714,102800,1406917000,499000,499000,499000,499000,1
|
|
20230714,102700,1406418000,499500,498500,499500,498500,20
|
|
20230714,102600,1396438000,499500,499500,499500,499500,0
|
|
20230714,102500,1396438000,499500,499000,499500,499000,10
|
|
20230714,102400,1391443500,499500,499500,499500,499500,12
|
|
20230714,102300,1385449500,499500,499000,500000,499000,27
|
|
20230714,102200,1371962500,499000,499000,499000,499000,7
|
|
20230714,102100,1368469500,498500,498500,498500,498500,1
|
|
20230714,102000,1367971000,498500,496000,498500,496000,74
|
|
20230714,101900,1331218000,495000,495000,495000,495000,0
|
|
20230714,101800,1331218000,495000,495000,495000,495000,201
|
|
20230714,101700,1231723000,494500,495000,495000,494500,7
|
|
20230714,101600,1228259500,495000,495000,495000,495000,7
|
|
20230714,101500,1224794500,495000,495000,495000,494500,28
|
|
20230714,101400,1210945500,495000,495000,495000,495000,3
|
|
20230714,101300,1209460500,495000,495000,495000,495000,22
|
|
20230714,101200,1198570500,495000,495000,495000,495000,11
|
|
20230714,101100,1193125500,495000,495000,495000,495000,9
|
|
20230714,101000,1188670500,494000,495500,495500,494000,11
|
|
20230714,100900,1183221500,494000,494000,494000,494000,10
|
|
20230714,100800,1178281500,493500,493500,493500,493500,1
|
|
20230714,100700,1177788000,493000,493500,493500,493000,40
|
|
20230714,100600,1158067000,493000,497000,497000,493000,65
|
|
20230714,100500,1125994000,494000,495000,495000,494000,144
|
|
20230714,100400,1054797500,494500,496000,496000,494500,169
|
|
20230714,100300,971144500,496000,497000,497000,495500,50
|
|
20230714,100200,946344000,496500,498000,498000,496500,144
|
|
20230714,100100,874682000,499000,499000,499000,499000,1
|
|
20230714,100000,874183000,498500,499000,499000,498500,5
|
|
20230714,095900,871690000,498500,498500,498500,498500,4
|
|
20230714,095800,869696000,498500,498500,498500,498500,22
|
|
20230714,095700,858729000,499000,499000,499000,498500,58
|
|
20230714,095600,829814500,498500,498500,498500,498500,4
|
|
20230714,095500,827820500,498500,499000,499000,498500,9
|
|
20230714,095400,823333000,498500,499000,499000,498500,68
|
|
20230714,095300,789420000,499000,499000,499000,499000,6
|
|
20230714,095200,786426000,499000,499000,499000,499000,1
|
|
20230714,095100,785927000,498500,498500,498500,498500,19
|
|
20230714,095000,776455500,498500,498500,498500,498500,5
|
|
20230714,094900,773963000,498500,499000,499000,498500,24
|
|
20230714,094800,761996000,499000,499500,499500,498500,62
|
|
20230714,094700,731063500,499500,499500,499500,499500,2
|
|
20230714,094600,730064500,499500,499500,499500,498000,105
|
|
20230714,094500,677710500,499500,501000,501000,499500,231
|
|
20230714,094400,562171000,501000,502000,502000,501000,23
|
|
20230714,094300,550638000,502000,502000,502000,502000,0
|
|
20230714,094200,550638000,502000,502000,502000,502000,8
|
|
20230714,094100,546622000,502000,502000,502000,502000,5
|
|
20230714,094000,544112000,502000,501000,502000,501000,28
|
|
20230714,093900,530064000,501000,501000,501000,501000,3
|
|
20230714,093800,528561000,501000,501000,501000,501000,5
|
|
20230714,093700,526056000,501000,501000,501000,501000,8
|
|
20230714,093600,522048000,501000,501000,501000,501000,3
|
|
20230714,093500,520545000,501000,501000,501000,501000,5
|
|
20230714,093400,518040000,501000,502000,502000,501000,117
|
|
20230714,093300,459376000,503000,504000,504000,503000,73
|
|
20230714,093200,422645000,503000,503000,503000,503000,0
|
|
20230714,093100,422645000,503000,503000,503000,503000,0
|
|
20230714,093000,422645000,503000,503000,503000,503000,19
|
|
20230714,092900,413088000,502000,502000,502000,502000,0
|
|
20230714,092800,413088000,502000,502000,502000,502000,0
|
|
20230714,092700,413088000,502000,502000,502000,502000,0
|
|
20230714,092600,413088000,502000,502000,502000,502000,0
|
|
20230714,092500,413088000,502000,502000,502000,501000,71
|
|
20230714,092400,377478000,501000,503000,503000,501000,71
|
|
20230714,092300,341868000,502000,505000,505000,502000,180
|
|
20230714,092200,251331000,504000,504000,504000,504000,0
|
|
20230714,092100,251331000,504000,504000,504000,504000,0
|
|
20230714,092000,251331000,504000,506000,506000,504000,61
|
|
20230714,091900,220568000,504000,504000,504000,504000,0
|
|
20230714,091800,220568000,504000,505000,505000,504000,67
|
|
20230714,091700,186790000,507000,507000,507000,507000,10
|
|
20230714,091600,181720000,507000,507000,507000,507000,0
|
|
20230714,091500,181720000,507000,507000,507000,507000,1
|
|
20230714,091400,181213000,507000,507000,507000,507000,1
|
|
20230714,091300,180706000,504000,505000,505000,504000,5
|
|
20230714,091200,178185000,504000,504000,504000,504000,14
|
|
20230714,091100,171129000,504000,504000,504000,504000,0
|
|
20230714,091000,171129000,504000,508000,508000,504000,94
|
|
20230714,090900,123617000,508000,508000,508000,508000,0
|
|
20230714,090800,123617000,508000,508000,508000,508000,5
|
|
20230714,090700,121077000,509000,509000,509000,509000,4
|
|
20230714,090600,119041000,510000,511000,511000,510000,12
|
|
20230714,090500,112917000,512000,512000,512000,512000,2
|
|
20230714,090400,111893000,510000,510000,510000,510000,3
|
|
20230714,090300,110363000,510000,510000,510000,510000,2
|
|
20230714,090200,109343000,509000,508000,509000,507000,102
|
|
20230714,090100,57626000,506000,506000,506000,506000,65
|
|
20230714,090000,24736000,506000,504000,506000,504000,49
|