582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183900,2496472000,490000,490000,490000,490000,61
|
|
20230717,183800,2496472000,490000,490000,490000,490000,0
|
|
20230717,183700,2496472000,490000,490000,490000,490000,0
|
|
20230717,183600,2496472000,490000,490000,490000,490000,0
|
|
20230717,183500,2496472000,490000,490000,490000,490000,0
|
|
20230717,183400,2496472000,490000,490000,490000,490000,0
|
|
20230717,183300,2496472000,490000,490000,490000,490000,0
|
|
20230717,183200,2496472000,490000,490000,490000,490000,0
|
|
20230717,183100,2496472000,490000,490000,490000,490000,0
|
|
20230717,183000,2496472000,490000,490000,490000,490000,0
|
|
20230717,182900,2496472000,490000,490000,490000,490000,0
|
|
20230717,182800,2496472000,490000,490000,490000,490000,0
|
|
20230717,182700,2496472000,490000,490000,490000,490000,0
|
|
20230717,182600,2496472000,490000,490000,490000,490000,0
|
|
20230717,182500,2496472000,490000,490000,490000,490000,0
|
|
20230717,182400,2496472000,490000,490000,490000,490000,0
|
|
20230717,182300,2496472000,490000,490000,490000,490000,0
|
|
20230717,182200,2496472000,490000,490000,490000,490000,0
|
|
20230717,182100,2496472000,490000,490000,490000,490000,0
|
|
20230717,182000,2496472000,490000,490000,490000,490000,0
|
|
20230717,181900,2496472000,490000,490000,490000,490000,0
|
|
20230717,181800,2496472000,490000,490000,490000,490000,0
|
|
20230717,181700,2496472000,490000,490000,490000,490000,0
|
|
20230717,181600,2496472000,490000,490000,490000,490000,0
|
|
20230717,181500,2496472000,490000,490000,490000,490000,0
|
|
20230717,181400,2496472000,490000,490000,490000,490000,0
|
|
20230717,181300,2496472000,490000,490000,490000,490000,0
|
|
20230717,181200,2496472000,490000,490000,490000,490000,0
|
|
20230717,181100,2496472000,490000,490000,490000,490000,0
|
|
20230717,181000,2496472000,490000,490000,490000,490000,0
|
|
20230717,180900,2496472000,490000,490000,490000,490000,61
|
|
20230717,180800,2496472000,490000,490000,490000,490000,0
|
|
20230717,180700,2496472000,490000,490000,490000,490000,0
|
|
20230717,180600,2496472000,490000,490000,490000,490000,0
|
|
20230717,180500,2496472000,490000,490000,490000,490000,0
|
|
20230717,180400,2496472000,490000,490000,490000,490000,0
|
|
20230717,180300,2496472000,490000,490000,490000,490000,0
|
|
20230717,180200,2496472000,490000,490000,490000,490000,0
|
|
20230717,180100,2496472000,490000,490000,490000,490000,0
|
|
20230717,180000,2496472000,490000,490000,490000,490000,0
|
|
20230717,175900,2496472000,490000,490000,490000,490000,0
|
|
20230717,175800,2496472000,490000,490000,490000,490000,0
|
|
20230717,175700,2496472000,490000,490000,490000,490000,0
|
|
20230717,175600,2496472000,490000,490000,490000,490000,0
|
|
20230717,175500,2496472000,490000,490000,490000,490000,0
|
|
20230717,175400,2496472000,490000,490000,490000,490000,0
|
|
20230717,175300,2496472000,490000,490000,490000,490000,0
|
|
20230717,175200,2496472000,490000,490000,490000,490000,0
|
|
20230717,175100,2496472000,490000,490000,490000,490000,0
|
|
20230717,175000,2496472000,490000,490000,490000,490000,0
|
|
20230717,174900,2496472000,490000,490000,490000,490000,0
|
|
20230717,174800,2496472000,490000,490000,490000,490000,0
|
|
20230717,174700,2496472000,490000,490000,490000,490000,0
|
|
20230717,174600,2496472000,490000,490000,490000,490000,0
|
|
20230717,174500,2496472000,490000,490000,490000,490000,0
|
|
20230717,174400,2496472000,490000,490000,490000,490000,0
|
|
20230717,174300,2496472000,490000,490000,490000,490000,0
|
|
20230717,174200,2496472000,490000,490000,490000,490000,0
|
|
20230717,174100,2496472000,490000,490000,490000,490000,0
|
|
20230717,174000,2496472000,490000,490000,490000,490000,0
|
|
20230717,173900,2496472000,490000,490000,490000,490000,61
|
|
20230717,173800,2496472000,490000,490000,490000,490000,0
|
|
20230717,173700,2496472000,490000,490000,490000,490000,0
|
|
20230717,173600,2496472000,490000,490000,490000,490000,0
|
|
20230717,173500,2496472000,490000,490000,490000,490000,0
|
|
20230717,173400,2496472000,490000,490000,490000,490000,0
|
|
20230717,173300,2496472000,490000,490000,490000,490000,0
|
|
20230717,173200,2496472000,490000,490000,490000,490000,0
|
|
20230717,173100,2496472000,490000,490000,490000,490000,0
|
|
20230717,173000,2496472000,490000,490000,490000,490000,0
|
|
20230717,172900,2496472000,490000,490000,490000,490000,0
|
|
20230717,172800,2496472000,490000,490000,490000,490000,0
|
|
20230717,172700,2496472000,490000,490000,490000,490000,0
|
|
20230717,172600,2496472000,490000,490000,490000,490000,0
|
|
20230717,172500,2496472000,490000,490000,490000,490000,0
|
|
20230717,172400,2496472000,490000,490000,490000,490000,0
|
|
20230717,172300,2496472000,490000,490000,490000,490000,0
|
|
20230717,172200,2496472000,490000,490000,490000,490000,0
|
|
20230717,172100,2496472000,490000,490000,490000,490000,0
|
|
20230717,172000,2496472000,490000,490000,490000,490000,0
|
|
20230717,171900,2496472000,490000,490000,490000,490000,0
|
|
20230717,171800,2496472000,490000,490000,490000,490000,0
|
|
20230717,171700,2496472000,490000,490000,490000,490000,0
|
|
20230717,171600,2496472000,490000,490000,490000,490000,0
|
|
20230717,171500,2496472000,490000,490000,490000,490000,0
|
|
20230717,171400,2496472000,490000,490000,490000,490000,0
|
|
20230717,171300,2496472000,490000,490000,490000,490000,0
|
|
20230717,171200,2496472000,490000,490000,490000,490000,0
|
|
20230717,171100,2496472000,490000,490000,490000,490000,0
|
|
20230717,171000,2496472000,490000,490000,490000,490000,0
|
|
20230717,170900,2496472000,490000,490000,490000,490000,61
|
|
20230717,170800,2496472000,490000,490000,490000,490000,0
|
|
20230717,170700,2496472000,490000,490000,490000,490000,0
|
|
20230717,170600,2496472000,490000,490000,490000,490000,0
|
|
20230717,170500,2496472000,490000,490000,490000,490000,0
|
|
20230717,170400,2496472000,490000,490000,490000,490000,0
|
|
20230717,170300,2496472000,490000,490000,490000,490000,0
|
|
20230717,170200,2496472000,490000,490000,490000,490000,0
|
|
20230717,170100,2496472000,490000,490000,490000,490000,0
|
|
20230717,170000,2496472000,490000,490000,490000,490000,0
|
|
20230717,165900,2496472000,490000,490000,490000,490000,0
|
|
20230717,165800,2496472000,490000,490000,490000,490000,0
|
|
20230717,165700,2496472000,490000,490000,490000,490000,0
|
|
20230717,165600,2496472000,490000,490000,490000,490000,0
|
|
20230717,165500,2496472000,490000,490000,490000,490000,0
|
|
20230717,165400,2496472000,490000,490000,490000,490000,0
|
|
20230717,165300,2496472000,490000,490000,490000,490000,0
|
|
20230717,165200,2496472000,490000,490000,490000,490000,0
|
|
20230717,165100,2496472000,490000,490000,490000,490000,0
|
|
20230717,165000,2496472000,490000,490000,490000,490000,0
|
|
20230717,164900,2496472000,490000,490000,490000,490000,0
|
|
20230717,164800,2496472000,490000,490000,490000,490000,0
|
|
20230717,164700,2496472000,490000,490000,490000,490000,0
|
|
20230717,164600,2496472000,490000,490000,490000,490000,0
|
|
20230717,164500,2496472000,490000,490000,490000,490000,0
|
|
20230717,164400,2496472000,490000,490000,490000,490000,0
|
|
20230717,164300,2496472000,490000,490000,490000,490000,0
|
|
20230717,164200,2496472000,490000,490000,490000,490000,0
|
|
20230717,164100,2496472000,490000,490000,490000,490000,0
|
|
20230717,164000,2496472000,490000,490000,490000,490000,0
|
|
20230717,163900,2496472000,490000,490000,490000,490000,61
|
|
20230717,163800,2496472000,490000,490000,490000,490000,0
|
|
20230717,163700,2496472000,490000,490000,490000,490000,0
|
|
20230717,163600,2496472000,490000,490000,490000,490000,0
|
|
20230717,163500,2496472000,490000,490000,490000,490000,0
|
|
20230717,163400,2496472000,490000,490000,490000,490000,0
|
|
20230717,163300,2496472000,490000,490000,490000,490000,0
|
|
20230717,163200,2496472000,490000,490000,490000,490000,0
|
|
20230717,163100,2496472000,490000,490000,490000,490000,0
|
|
20230717,163000,2496472000,490000,490000,490000,490000,0
|
|
20230717,162900,2496472000,490000,490000,490000,490000,0
|
|
20230717,162800,2496472000,490000,490000,490000,490000,0
|
|
20230717,162700,2496472000,490000,490000,490000,490000,0
|
|
20230717,162600,2496472000,490000,490000,490000,490000,0
|
|
20230717,162500,2496472000,490000,490000,490000,490000,0
|
|
20230717,162400,2496472000,490000,490000,490000,490000,0
|
|
20230717,162300,2496472000,490000,490000,490000,490000,0
|
|
20230717,162200,2496472000,490000,490000,490000,490000,0
|
|
20230717,162100,2496472000,490000,490000,490000,490000,0
|
|
20230717,162000,2496472000,490000,490000,490000,490000,0
|
|
20230717,161900,2496472000,490000,490000,490000,490000,0
|
|
20230717,161800,2496472000,490000,490000,490000,490000,0
|
|
20230717,161700,2496472000,490000,490000,490000,490000,0
|
|
20230717,161600,2496472000,490000,490000,490000,490000,0
|
|
20230717,161500,2496472000,490000,490000,490000,490000,0
|
|
20230717,161400,2496472000,490000,490000,490000,490000,0
|
|
20230717,161300,2496472000,490000,490000,490000,490000,0
|
|
20230717,161200,2496472000,490000,490000,490000,490000,0
|
|
20230717,161100,2496472000,490000,490000,490000,490000,0
|
|
20230717,161000,2496472000,490000,490000,490000,490000,0
|
|
20230717,160900,2496472000,490000,490000,490000,490000,61
|
|
20230717,160800,2496472000,490000,490000,490000,490000,0
|
|
20230717,160700,2496472000,490000,490000,490000,490000,0
|
|
20230717,160600,2496472000,490000,490000,490000,490000,0
|
|
20230717,160500,2496472000,490000,490000,490000,490000,0
|
|
20230717,160400,2496472000,490000,490000,490000,490000,0
|
|
20230717,160300,2496472000,490000,490000,490000,490000,0
|
|
20230717,160200,2496472000,490000,490000,490000,490000,0
|
|
20230717,160100,2496472000,490000,490000,490000,490000,0
|
|
20230717,160000,2496472000,490000,490000,490000,490000,0
|
|
20230717,155900,2496472000,490000,490000,490000,490000,0
|
|
20230717,155800,2496472000,490000,490000,490000,490000,0
|
|
20230717,155700,2496472000,490000,490000,490000,490000,0
|
|
20230717,155600,2496472000,490000,490000,490000,490000,0
|
|
20230717,155500,2496472000,490000,490000,490000,490000,0
|
|
20230717,155400,2496472000,490000,490000,490000,490000,0
|
|
20230717,155300,2496472000,490000,490000,490000,490000,0
|
|
20230717,155200,2496472000,490000,490000,490000,490000,0
|
|
20230717,155100,2496472000,490000,490000,490000,490000,0
|
|
20230717,155000,2496472000,490000,490000,490000,490000,0
|
|
20230717,154900,2496472000,490000,490000,490000,490000,0
|
|
20230717,154800,2496472000,490000,490000,490000,490000,0
|
|
20230717,154700,2496472000,490000,490000,490000,490000,0
|
|
20230717,154600,2496472000,490000,490000,490000,490000,0
|
|
20230717,154500,2496472000,490000,490000,490000,490000,0
|
|
20230717,154400,2496472000,490000,490000,490000,490000,0
|
|
20230717,154300,2496472000,490000,490000,490000,490000,0
|
|
20230717,154200,2496472000,490000,490000,490000,490000,0
|
|
20230717,154100,2496472000,490000,490000,490000,490000,0
|
|
20230717,154000,2496472000,490000,490000,490000,490000,0
|
|
20230717,153900,2496472000,490000,490000,490000,490000,61
|
|
20230717,153800,2496472000,490000,490000,490000,490000,0
|
|
20230717,153700,2496472000,490000,490000,490000,490000,0
|
|
20230717,153600,2496472000,490000,490000,490000,490000,0
|
|
20230717,153500,2496472000,490000,490000,490000,490000,0
|
|
20230717,153400,2496472000,490000,490000,490000,490000,0
|
|
20230717,153300,2496472000,490000,490000,490000,490000,0
|
|
20230717,153200,2496472000,490000,490000,490000,490000,0
|
|
20230717,153100,2496472000,490000,490000,490000,490000,0
|
|
20230717,153000,2496472000,490000,490000,490000,490000,61
|
|
20230717,152900,2466582000,492000,492000,492000,492000,0
|
|
20230717,152800,2466582000,492000,492000,492000,492000,0
|
|
20230717,152700,2466582000,492000,492000,492000,492000,0
|
|
20230717,152600,2466582000,492000,492000,492000,492000,0
|
|
20230717,152500,2466582000,492000,492000,492000,492000,0
|
|
20230717,152400,2466582000,492000,492000,492000,492000,0
|
|
20230717,152300,2466582000,492000,492000,492000,492000,0
|
|
20230717,152200,2466582000,492000,492000,492000,492000,0
|
|
20230717,152100,2466582000,492000,492000,492000,492000,0
|
|
20230717,152000,2466582000,492000,492000,492000,492000,0
|
|
20230717,151900,2466582000,492000,492000,492000,490500,40
|
|
20230717,151800,2446944500,492000,492000,492000,492000,25
|
|
20230717,151700,2434644500,492000,491500,492000,491500,31
|
|
20230717,151600,2419397500,491500,491500,491500,491500,0
|
|
20230717,151500,2419397500,491500,491500,491500,491500,1
|
|
20230717,151400,2418906000,490000,490000,490000,490000,10
|
|
20230717,151300,2414006000,490000,490500,490500,490000,15
|
|
20230717,151200,2406655500,490500,490500,490500,490500,12
|
|
20230717,151100,2400769500,492000,490500,492000,490500,10
|
|
20230717,151000,2395858000,490500,490000,490500,490000,6
|
|
20230717,150900,2392917500,490500,490500,490500,490500,0
|
|
20230717,150800,2392917500,490500,490500,490500,490500,0
|
|
20230717,150700,2392917500,490500,490500,490500,490500,0
|
|
20230717,150600,2392917500,490500,490500,490500,490500,38
|
|
20230717,150500,2374278500,490500,491000,491000,490500,52
|
|
20230717,150400,2348772000,491000,491000,491000,491000,0
|
|
20230717,150300,2348772000,491000,491000,491000,491000,9
|
|
20230717,150200,2344353000,490500,490500,490500,490500,1
|
|
20230717,150100,2343862500,491000,491000,491000,491000,0
|
|
20230717,150000,2343862500,491000,490500,491000,490500,2
|
|
20230717,145900,2342881000,491000,491000,491000,491000,0
|
|
20230717,145800,2342881000,491000,491000,491000,491000,0
|
|
20230717,145700,2342881000,491000,491000,491000,491000,1
|
|
20230717,145600,2342390000,490500,490500,490500,490500,0
|
|
20230717,145500,2342390000,490500,490500,490500,490500,0
|
|
20230717,145400,2342390000,490500,490500,490500,490500,0
|
|
20230717,145300,2342390000,490500,490500,490500,490500,0
|
|
20230717,145200,2342390000,490500,490500,490500,490500,0
|
|
20230717,145100,2342390000,490500,490500,490500,490500,0
|
|
20230717,145000,2342390000,490500,490000,490500,490000,3
|
|
20230717,144900,2340919500,490000,490000,490000,490000,0
|
|
20230717,144800,2340919500,490000,489000,490000,489000,15
|
|
20230717,144700,2333577000,489000,489000,489000,489000,0
|
|
20230717,144600,2333577000,489000,489000,489000,489000,0
|
|
20230717,144500,2333577000,489000,489000,489000,489000,0
|
|
20230717,144400,2333577000,489000,489000,489000,489000,0
|
|
20230717,144300,2333577000,489000,489000,489000,489000,0
|
|
20230717,144200,2333577000,489000,489000,489000,489000,0
|
|
20230717,144100,2333577000,489000,489000,489000,489000,0
|
|
20230717,144000,2333577000,489000,489000,489000,489000,6
|
|
20230717,143900,2330643000,489500,489500,489500,489500,0
|
|
20230717,143800,2330643000,489500,489500,489500,489500,24
|
|
20230717,143700,2318895000,490000,490000,490000,490000,0
|
|
20230717,143600,2318895000,490000,490000,490000,490000,0
|
|
20230717,143500,2318895000,490000,490000,490000,490000,0
|
|
20230717,143400,2318895000,490000,490000,490000,490000,1
|
|
20230717,143300,2318405000,489500,489500,489500,489500,0
|
|
20230717,143200,2318405000,489500,489500,489500,489500,0
|
|
20230717,143100,2318405000,489500,489500,489500,489500,0
|
|
20230717,143000,2318405000,489500,489500,489500,489500,0
|
|
20230717,142900,2318405000,489500,489500,489500,489500,0
|
|
20230717,142800,2318405000,489500,489500,489500,489500,0
|
|
20230717,142700,2318405000,489500,489500,489500,489500,15
|
|
20230717,142600,2311062500,489000,489500,489500,489000,15
|
|
20230717,142500,2303725000,489500,489500,489500,489500,0
|
|
20230717,142400,2303725000,489500,489500,489500,489500,0
|
|
20230717,142300,2303725000,489500,489500,489500,489500,0
|
|
20230717,142200,2303725000,489500,490000,490000,489500,10
|
|
20230717,142100,2298827500,490000,490000,490000,490000,18
|
|
20230717,142000,2290007500,490000,490000,490000,490000,0
|
|
20230717,141900,2290007500,490000,490000,490000,490000,0
|
|
20230717,141800,2290007500,490000,490000,490000,490000,0
|
|
20230717,141700,2290007500,490000,490000,490000,490000,0
|
|
20230717,141600,2290007500,490000,490000,490000,490000,0
|
|
20230717,141500,2290007500,490000,490000,490000,490000,0
|
|
20230717,141400,2290007500,490000,490000,490000,490000,0
|
|
20230717,141300,2290007500,490000,490000,490000,490000,20
|
|
20230717,141200,2280207500,490000,490000,490000,490000,0
|
|
20230717,141100,2280207500,490000,490000,490000,490000,8
|
|
20230717,141000,2276287500,490000,490000,490000,490000,0
|
|
20230717,140900,2276287500,490000,490000,490000,490000,2
|
|
20230717,140800,2275307500,490000,490000,490000,490000,7
|
|
20230717,140700,2271877500,490000,490000,490000,490000,0
|
|
20230717,140600,2271877500,490000,490000,490000,490000,3
|
|
20230717,140500,2270407500,490000,490000,490000,490000,0
|
|
20230717,140400,2270407500,490000,492000,492000,490000,7
|
|
20230717,140300,2266974500,492000,492000,492000,492000,0
|
|
20230717,140200,2266974500,492000,492000,492000,492000,0
|
|
20230717,140100,2266974500,492000,491500,492000,491500,12
|
|
20230717,140000,2261071000,492000,492000,492000,492000,0
|
|
20230717,135900,2261071000,492000,492000,492000,492000,0
|
|
20230717,135800,2261071000,492000,492000,492000,492000,0
|
|
20230717,135700,2261071000,492000,492000,492000,492000,0
|
|
20230717,135600,2261071000,492000,492000,492000,492000,2
|
|
20230717,135500,2260087000,490000,490000,490000,490000,0
|
|
20230717,135400,2260087000,490000,490000,490000,490000,0
|
|
20230717,135300,2260087000,490000,490000,490000,490000,0
|
|
20230717,135200,2260087000,490000,490000,490000,490000,0
|
|
20230717,135100,2260087000,490000,489500,490000,489500,12
|
|
20230717,135000,2254208500,489500,489500,489500,489500,0
|
|
20230717,134900,2254208500,489500,489500,489500,489500,0
|
|
20230717,134800,2254208500,489500,489500,489500,489500,0
|
|
20230717,134700,2254208500,489500,489500,489500,489500,0
|
|
20230717,134600,2254208500,489500,489500,489500,489500,0
|
|
20230717,134500,2254208500,489500,489500,489500,489500,7
|
|
20230717,134400,2250782000,491000,491000,491000,491000,5
|
|
20230717,134300,2248327000,492500,492500,492500,492500,0
|
|
20230717,134200,2248327000,492500,492500,492500,492500,0
|
|
20230717,134100,2248327000,492500,492500,492500,492500,2
|
|
20230717,134000,2247342000,492500,492500,493000,492500,49
|
|
20230717,133900,2223200500,493000,489500,493000,489500,94
|
|
20230717,133800,2177066000,489000,486500,489000,486500,89
|
|
20230717,133700,2133655500,486000,486000,486000,486000,1
|
|
20230717,133600,2133169500,486000,486000,486000,486000,1
|
|
20230717,133500,2132683500,486000,485500,486000,485500,20
|
|
20230717,133400,2122970500,485000,485000,485000,485000,10
|
|
20230717,133300,2118120500,485000,485000,485000,485000,14
|
|
20230717,133200,2111330500,485000,485000,485000,485000,0
|
|
20230717,133100,2111330500,485000,485000,485000,485000,0
|
|
20230717,133000,2111330500,485000,485000,485000,485000,27
|
|
20230717,132900,2098235500,485000,485000,485000,485000,0
|
|
20230717,132800,2098235500,485000,485000,485000,485000,0
|
|
20230717,132700,2098235500,485000,485000,485000,485000,0
|
|
20230717,132600,2098235500,485000,485000,485000,485000,0
|
|
20230717,132500,2098235500,485000,485000,485000,485000,0
|
|
20230717,132400,2098235500,485000,485000,485000,485000,0
|
|
20230717,132300,2098235500,485000,485000,485000,485000,0
|
|
20230717,132200,2098235500,485000,485000,485000,485000,0
|
|
20230717,132100,2098235500,485000,485000,485000,485000,14
|
|
20230717,132000,2091445500,483000,483000,483000,483000,0
|
|
20230717,131900,2091445500,483000,483000,483000,483000,0
|
|
20230717,131800,2091445500,483000,484500,484500,483000,97
|
|
20230717,131700,2044553000,484500,484500,484500,484500,13
|
|
20230717,131600,2038254500,484000,484000,484000,484000,10
|
|
20230717,131500,2033414500,485000,485000,485000,485000,1
|
|
20230717,131400,2032929500,485000,485500,485500,485000,20
|
|
20230717,131300,2023226500,485500,486000,486000,485500,82
|
|
20230717,131200,1983410000,486500,486500,486500,486500,1
|
|
20230717,131100,1982923500,486000,486000,486000,486000,0
|
|
20230717,131000,1982923500,486000,486000,486000,486000,3
|
|
20230717,130900,1981465500,486000,486000,486000,486000,4
|
|
20230717,130800,1979521500,485500,485500,485500,485500,0
|
|
20230717,130700,1979521500,485500,485500,485500,485500,0
|
|
20230717,130600,1979521500,485500,485500,485500,485500,13
|
|
20230717,130500,1973210000,485500,485500,485500,485500,11
|
|
20230717,130400,1967869500,485500,485500,485500,485500,0
|
|
20230717,130300,1967869500,485500,485500,485500,485500,3
|
|
20230717,130200,1966413000,486000,486000,486000,486000,0
|
|
20230717,130100,1966413000,486000,486000,486000,486000,0
|
|
20230717,130000,1966413000,486000,486500,486500,486000,9
|
|
20230717,125900,1962038500,486000,486000,486000,486000,0
|
|
20230717,125800,1962038500,486000,486500,486500,486000,11
|
|
20230717,125700,1956692000,486000,486000,486000,486000,10
|
|
20230717,125600,1951832000,486000,486000,486000,486000,1
|
|
20230717,125500,1951346000,486000,486000,486000,486000,1
|
|
20230717,125400,1950860000,483000,483000,483000,483000,0
|
|
20230717,125300,1950860000,483000,483000,483000,483000,0
|
|
20230717,125200,1950860000,483000,483000,483000,483000,10
|
|
20230717,125100,1946030000,483000,483000,483000,483000,10
|
|
20230717,125000,1941200000,483500,483500,483500,483500,4
|
|
20230717,124900,1939266000,483000,483500,483500,483000,67
|
|
20230717,124800,1906884500,484000,485000,485000,484000,66
|
|
20230717,124700,1874930000,484000,484500,484500,484000,26
|
|
20230717,124600,1862340500,484500,485000,485000,484500,27
|
|
20230717,124500,1849252500,485500,485500,485500,485500,8
|
|
20230717,124400,1845368500,485500,486000,486000,485500,33
|
|
20230717,124300,1829340000,486000,486000,486000,486000,0
|
|
20230717,124200,1829340000,486000,486500,486500,486000,4
|
|
20230717,124100,1827395500,486500,486500,486500,486500,0
|
|
20230717,124000,1827395500,486500,487000,487000,486500,33
|
|
20230717,123900,1811340000,487000,487000,487000,487000,1
|
|
20230717,123800,1810853000,487000,487000,487000,487000,0
|
|
20230717,123700,1810853000,487000,487000,487000,487000,0
|
|
20230717,123600,1810853000,487000,487000,487000,487000,1
|
|
20230717,123500,1810366000,487000,487000,487000,487000,13
|
|
20230717,123400,1804035000,487000,487000,487000,487000,0
|
|
20230717,123300,1804035000,487000,487000,487000,487000,0
|
|
20230717,123200,1804035000,487000,487000,487000,487000,0
|
|
20230717,123100,1804035000,487000,487000,487000,487000,6
|
|
20230717,123000,1801113000,487000,487000,487000,487000,1
|
|
20230717,122900,1800626000,487000,487000,487000,487000,3
|
|
20230717,122800,1799165000,487500,487500,487500,487500,2
|
|
20230717,122700,1798190000,487500,487500,487500,487500,4
|
|
20230717,122600,1796240000,487500,487500,487500,487500,0
|
|
20230717,122500,1796240000,487500,487500,487500,487500,270
|
|
20230717,122400,1664615000,487500,487500,487500,487500,0
|
|
20230717,122300,1664615000,487500,488000,488000,487000,87
|
|
20230717,122200,1622206500,488000,488000,488000,488000,0
|
|
20230717,122100,1622206500,488000,488000,488000,488000,0
|
|
20230717,122000,1622206500,488000,488000,488000,488000,0
|
|
20230717,121900,1622206500,488000,488000,488000,488000,0
|
|
20230717,121800,1622206500,488000,488000,488000,488000,0
|
|
20230717,121700,1622206500,488000,488000,488000,488000,54
|
|
20230717,121600,1595854500,488000,488000,488000,488000,0
|
|
20230717,121500,1595854500,488000,489000,489000,488000,2
|
|
20230717,121400,1594877500,488500,488500,488500,488500,0
|
|
20230717,121300,1594877500,488500,488500,488500,488500,0
|
|
20230717,121200,1594877500,488500,488500,488500,488500,0
|
|
20230717,121100,1594877500,488500,488500,488500,488500,0
|
|
20230717,121000,1594877500,488500,488500,488500,488500,0
|
|
20230717,120900,1594877500,488500,488500,488500,488500,0
|
|
20230717,120800,1594877500,488500,488500,488500,488500,0
|
|
20230717,120700,1594877500,488500,488500,488500,488500,3
|
|
20230717,120600,1593412000,488500,488500,488500,488500,0
|
|
20230717,120500,1593412000,488500,488500,488500,488500,0
|
|
20230717,120400,1593412000,488500,488500,488500,488500,1
|
|
20230717,120300,1592923500,488500,488500,488500,488500,0
|
|
20230717,120200,1592923500,488500,488500,488500,488500,0
|
|
20230717,120100,1592923500,488500,488500,488500,488500,2
|
|
20230717,120000,1591946500,488500,488500,488500,488500,5
|
|
20230717,115900,1589504000,488000,488500,488500,488000,21
|
|
20230717,115800,1579254500,488500,488500,488500,488500,0
|
|
20230717,115700,1579254500,488500,488500,488500,488500,0
|
|
20230717,115600,1579254500,488500,488500,488500,488500,1
|
|
20230717,115500,1578766000,488500,489000,489000,488500,8
|
|
20230717,115400,1574857500,489000,489000,489000,489000,0
|
|
20230717,115300,1574857500,489000,489000,489000,489000,4
|
|
20230717,115200,1572901500,488500,488500,488500,488500,0
|
|
20230717,115100,1572901500,488500,488500,488500,488500,10
|
|
20230717,115000,1568016500,488500,488500,488500,488500,0
|
|
20230717,114900,1568016500,488500,488500,488500,488500,2
|
|
20230717,114800,1567039500,488500,488500,488500,488500,0
|
|
20230717,114700,1567039500,488500,488500,488500,488500,0
|
|
20230717,114600,1567039500,488500,488500,488500,488500,0
|
|
20230717,114500,1567039500,488500,488500,488500,488500,0
|
|
20230717,114400,1567039500,488500,488500,488500,488500,0
|
|
20230717,114300,1567039500,488500,489000,489000,488500,3
|
|
20230717,114200,1565573000,489000,489000,489000,489000,0
|
|
20230717,114100,1565573000,489000,489000,489000,489000,0
|
|
20230717,114000,1565573000,489000,489500,489500,489000,11
|
|
20230717,113900,1560193000,489000,489000,489000,489000,0
|
|
20230717,113800,1560193000,489000,489000,489000,489000,0
|
|
20230717,113700,1560193000,489000,489000,489000,489000,0
|
|
20230717,113600,1560193000,489000,489000,489000,489000,0
|
|
20230717,113500,1560193000,489000,489000,489000,489000,0
|
|
20230717,113400,1560193000,489000,489000,489000,489000,0
|
|
20230717,113300,1560193000,489000,489000,489000,489000,5
|
|
20230717,113200,1557748000,488500,488500,488500,488500,53
|
|
20230717,113100,1531857500,488500,488500,488500,488500,19
|
|
20230717,113000,1522576000,488500,488500,488500,488500,0
|
|
20230717,112900,1522576000,488500,489000,489000,488500,5
|
|
20230717,112800,1520132500,489500,489500,489500,489500,0
|
|
20230717,112700,1520132500,489500,489500,489500,489500,0
|
|
20230717,112600,1520132500,489500,489500,489500,489500,4
|
|
20230717,112500,1518174500,492500,492500,492500,492500,0
|
|
20230717,112400,1518174500,492500,492500,492500,492500,0
|
|
20230717,112300,1518174500,492500,492500,492500,492500,0
|
|
20230717,112200,1518174500,492500,492500,492500,492500,0
|
|
20230717,112100,1518174500,492500,492500,492500,492500,0
|
|
20230717,112000,1518174500,492500,492500,492500,492500,1
|
|
20230717,111900,1517682000,492500,492500,492500,492500,1
|
|
20230717,111800,1517189500,488000,488000,488000,488000,0
|
|
20230717,111700,1517189500,488000,488000,488000,488000,0
|
|
20230717,111600,1517189500,488000,488000,488000,488000,0
|
|
20230717,111500,1517189500,488000,488000,488000,488000,0
|
|
20230717,111400,1517189500,488000,488000,488000,488000,0
|
|
20230717,111300,1517189500,488000,488000,488000,488000,0
|
|
20230717,111200,1517189500,488000,488000,488000,488000,0
|
|
20230717,111100,1517189500,488000,488000,488000,488000,0
|
|
20230717,111000,1517189500,488000,492500,492500,488000,61
|
|
20230717,110900,1487212500,492500,492500,492500,492500,0
|
|
20230717,110800,1487212500,492500,492500,492500,492500,10
|
|
20230717,110700,1482287500,492500,492500,492500,492500,0
|
|
20230717,110600,1482287500,492500,492500,492500,492500,0
|
|
20230717,110500,1482287500,492500,492500,492500,492500,0
|
|
20230717,110400,1482287500,492500,492500,492500,492500,0
|
|
20230717,110300,1482287500,492500,492500,492500,492500,0
|
|
20230717,110200,1482287500,492500,492500,492500,492500,0
|
|
20230717,110100,1482287500,492500,492500,492500,492500,0
|
|
20230717,110000,1482287500,492500,492500,492500,492500,0
|
|
20230717,105900,1482287500,492500,492500,492500,492500,12
|
|
20230717,105800,1476377500,492500,492500,492500,492500,0
|
|
20230717,105700,1476377500,492500,492500,492500,492500,25
|
|
20230717,105600,1464065000,492500,492000,492500,492000,23
|
|
20230717,105500,1452739000,492000,492000,492000,492000,0
|
|
20230717,105400,1452739000,492000,492000,492000,492000,0
|
|
20230717,105300,1452739000,492000,492000,492000,492000,0
|
|
20230717,105200,1452739000,492000,492000,492000,492000,0
|
|
20230717,105100,1452739000,492000,492000,492000,492000,0
|
|
20230717,105000,1452739000,492000,492000,492000,492000,1
|
|
20230717,104900,1452247000,492500,492500,492500,492500,23
|
|
20230717,104800,1440919500,492500,493000,493000,492500,6
|
|
20230717,104700,1437963500,493500,493500,493500,493500,0
|
|
20230717,104600,1437963500,493500,493500,493500,493500,0
|
|
20230717,104500,1437963500,493500,493500,493500,493500,0
|
|
20230717,104400,1437963500,493500,493500,493500,493500,0
|
|
20230717,104300,1437963500,493500,494500,494500,493500,80
|
|
20230717,104200,1398429500,495000,495000,495000,495000,4
|
|
20230717,104100,1396449500,495000,495000,495000,495000,1
|
|
20230717,104000,1395954500,495000,495000,495000,495000,4
|
|
20230717,103900,1393974500,495000,495500,495500,495000,7
|
|
20230717,103800,1390509000,496000,496000,496000,496000,0
|
|
20230717,103700,1390509000,496000,496000,496000,496000,15
|
|
20230717,103600,1383069000,495500,495500,495500,495500,0
|
|
20230717,103500,1383069000,495500,495500,495500,495500,0
|
|
20230717,103400,1383069000,495500,495500,495500,495500,0
|
|
20230717,103300,1383069000,495500,495500,495500,495500,0
|
|
20230717,103200,1383069000,495500,495500,495500,495500,0
|
|
20230717,103100,1383069000,495500,495500,495500,495500,0
|
|
20230717,103000,1383069000,495500,497000,497000,495500,20
|
|
20230717,102900,1373140000,497000,497500,497500,497000,21
|
|
20230717,102800,1362693000,498000,498000,498000,498000,0
|
|
20230717,102700,1362693000,498000,498000,498000,498000,23
|
|
20230717,102600,1351239000,497500,498000,498000,497500,4
|
|
20230717,102500,1349247500,498000,499000,499000,498000,34
|
|
20230717,102400,1332298000,499500,499500,499500,499500,10
|
|
20230717,102300,1327303000,499500,499000,499500,499000,46
|
|
20230717,102200,1304328000,499000,498000,499000,498000,38
|
|
20230717,102100,1285379000,498000,497500,498000,497500,44
|
|
20230717,102000,1263475500,497500,497000,497500,497000,43
|
|
20230717,101900,1242099500,496500,496000,496500,496000,8
|
|
20230717,101800,1238128000,496000,496000,496000,496000,31
|
|
20230717,101700,1222752000,495500,495500,495500,495500,13
|
|
20230717,101600,1216310500,495000,495000,495000,495000,16
|
|
20230717,101500,1208390500,494500,494500,494500,494500,26
|
|
20230717,101400,1195533500,494500,494000,494500,494000,2
|
|
20230717,101300,1194545000,494000,494000,494000,494000,0
|
|
20230717,101200,1194545000,494000,494000,494000,494000,5
|
|
20230717,101100,1192075000,493500,493500,493500,493500,13
|
|
20230717,101000,1185659500,493500,493500,493500,493500,2
|
|
20230717,100900,1184672500,492000,492000,493500,492000,8
|
|
20230717,100800,1180733500,492000,490000,492000,490000,19
|
|
20230717,100700,1171387500,492000,492000,492000,492000,1
|
|
20230717,100600,1170895500,492000,492000,492000,492000,0
|
|
20230717,100500,1170895500,492000,492000,492000,492000,4
|
|
20230717,100400,1168927500,492000,492500,492500,492000,58
|
|
20230717,100300,1140382000,492500,494000,494000,492500,28
|
|
20230717,100200,1126570500,494500,494500,494500,494500,0
|
|
20230717,100100,1126570500,494500,494500,494500,494500,3
|
|
20230717,100000,1125087000,495000,497500,497500,495000,3
|
|
20230717,095900,1123599500,497500,497500,497500,497500,2
|
|
20230717,095800,1122604500,495000,495000,495000,495000,1
|
|
20230717,095700,1122109500,495000,494000,495000,494000,81
|
|
20230717,095600,1082046000,494500,494000,494500,494000,49
|
|
20230717,095500,1057838000,494000,493500,494000,493500,25
|
|
20230717,095400,1045489500,493000,493000,493000,493000,5
|
|
20230717,095300,1043024500,492000,492000,492000,492000,3
|
|
20230717,095200,1041548500,491000,492000,492000,491000,2
|
|
20230717,095100,1040565500,490000,490000,490000,490000,23
|
|
20230717,095000,1029295500,489000,489000,489000,489000,16
|
|
20230717,094900,1021471500,488000,488000,488000,488000,6
|
|
20230717,094800,1018543500,488000,488000,488000,488000,0
|
|
20230717,094700,1018543500,488000,488000,488000,488000,14
|
|
20230717,094600,1011711500,487000,487000,487000,487000,26
|
|
20230717,094500,999049500,486000,486000,486000,486000,1
|
|
20230717,094400,998563500,486000,487000,487000,486000,19
|
|
20230717,094300,989311500,487000,485000,487000,485000,2
|
|
20230717,094200,988339500,484500,484500,484500,484500,0
|
|
20230717,094100,988339500,484500,484500,484500,484500,8
|
|
20230717,094000,984463500,484000,484000,484000,484000,0
|
|
20230717,093900,984463500,484000,484000,484000,484000,0
|
|
20230717,093800,984463500,484000,484000,484000,484000,4
|
|
20230717,093700,982527500,483500,484000,484000,483500,50
|
|
20230717,093600,958343500,483500,483500,483500,483500,0
|
|
20230717,093500,958343500,483500,483500,483500,483500,0
|
|
20230717,093400,958343500,483500,487000,487000,483500,101
|
|
20230717,093300,909319500,487000,487500,487500,487000,40
|
|
20230717,093200,889828500,487500,487500,487500,487500,0
|
|
20230717,093100,889828500,487500,488000,488000,487500,33
|
|
20230717,093000,873728500,487500,489000,489000,487500,31
|
|
20230717,092900,858595500,489500,489500,489500,489500,33
|
|
20230717,092800,842442000,489500,489500,489500,489500,5
|
|
20230717,092700,839994500,489500,488500,489500,487500,91
|
|
20230717,092600,795543000,488500,488500,488500,488500,17
|
|
20230717,092500,787238500,488500,488500,488500,488500,1
|
|
20230717,092400,786750000,489500,489500,489500,489500,0
|
|
20230717,092300,786750000,489500,489000,489500,488000,58
|
|
20230717,092200,758429500,489500,491000,491000,489500,52
|
|
20230717,092100,732933500,493000,493000,493000,491000,65
|
|
20230717,092000,700940000,493500,493500,493500,493500,2
|
|
20230717,091900,699953000,494000,494000,494000,494000,4
|
|
20230717,091800,697977000,494000,493500,494000,493500,5
|
|
20230717,091700,695508500,491000,491000,491000,491000,25
|
|
20230717,091600,683233500,490000,489500,490000,489500,37
|
|
20230717,091500,665110000,488500,487500,488500,487500,9
|
|
20230717,091400,660716500,487500,487500,487500,487500,6
|
|
20230717,091300,657791500,487500,489000,489000,487500,40
|
|
20230717,091200,638277000,488500,488500,488500,488500,7
|
|
20230717,091100,634857500,488500,491000,491000,488500,53
|
|
20230717,091000,608873500,491000,490500,491000,490500,4
|
|
20230717,090900,606910000,490000,494000,494000,490000,344
|
|
20230717,090800,437295500,495000,496000,496000,494000,86
|
|
20230717,090700,394733000,499000,500000,500000,498000,204
|
|
20230717,090600,292964500,500000,500000,500000,500000,62
|
|
20230717,090500,261964500,500000,500000,500000,500000,42
|
|
20230717,090400,240964500,500000,502000,502000,500000,110
|
|
20230717,090300,185796500,502000,501000,504000,501000,125
|
|
20230717,090200,122931500,502000,501000,502000,501000,35
|
|
20230717,090100,105391500,500000,499000,500000,496500,118
|
|
20230717,090000,46535500,499000,494500,499000,494500,94
|