671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,200800,10047563300,49600,49600,49600,49600,5491
|
|
20230721,200700,10047563300,49600,49600,49600,49600,0
|
|
20230721,200600,10047563300,49600,49600,49600,49600,0
|
|
20230721,200500,10047563300,49600,49600,49600,49600,0
|
|
20230721,200400,10047563300,49600,49600,49600,49600,0
|
|
20230721,200300,10047563300,49600,49600,49600,49600,0
|
|
20230721,200200,10047563300,49600,49600,49600,49600,0
|
|
20230721,200100,10047563300,49600,49600,49600,49600,0
|
|
20230721,200000,10047563300,49600,49600,49600,49600,0
|
|
20230721,195900,10047563300,49600,49600,49600,49600,0
|
|
20230721,195800,10047563300,49600,49600,49600,49600,0
|
|
20230721,195700,10047563300,49600,49600,49600,49600,0
|
|
20230721,195600,10047563300,49600,49600,49600,49600,0
|
|
20230721,195500,10047563300,49600,49600,49600,49600,0
|
|
20230721,195400,10047563300,49600,49600,49600,49600,0
|
|
20230721,195300,10047563300,49600,49600,49600,49600,0
|
|
20230721,195200,10047563300,49600,49600,49600,49600,0
|
|
20230721,195100,10047563300,49600,49600,49600,49600,0
|
|
20230721,195000,10047563300,49600,49600,49600,49600,0
|
|
20230721,194900,10047563300,49600,49600,49600,49600,0
|
|
20230721,194800,10047563300,49600,49600,49600,49600,0
|
|
20230721,194700,10047563300,49600,49600,49600,49600,0
|
|
20230721,194600,10047563300,49600,49600,49600,49600,0
|
|
20230721,194500,10047563300,49600,49600,49600,49600,0
|
|
20230721,194400,10047563300,49600,49600,49600,49600,0
|
|
20230721,194300,10047563300,49600,49600,49600,49600,0
|
|
20230721,194200,10047563300,49600,49600,49600,49600,0
|
|
20230721,194100,10047563300,49600,49600,49600,49600,0
|
|
20230721,194000,10047563300,49600,49600,49600,49600,0
|
|
20230721,193900,10047563300,49600,49600,49600,49600,0
|
|
20230721,193800,10047563300,49600,49600,49600,49600,5491
|
|
20230721,193700,10047563300,49600,49600,49600,49600,0
|
|
20230721,193600,10047563300,49600,49600,49600,49600,0
|
|
20230721,193500,10047563300,49600,49600,49600,49600,0
|
|
20230721,193400,10047563300,49600,49600,49600,49600,0
|
|
20230721,193300,10047563300,49600,49600,49600,49600,0
|
|
20230721,193200,10047563300,49600,49600,49600,49600,0
|
|
20230721,193100,10047563300,49600,49600,49600,49600,0
|
|
20230721,193000,10047563300,49600,49600,49600,49600,0
|
|
20230721,192900,10047563300,49600,49600,49600,49600,0
|
|
20230721,192800,10047563300,49600,49600,49600,49600,0
|
|
20230721,192700,10047563300,49600,49600,49600,49600,0
|
|
20230721,192600,10047563300,49600,49600,49600,49600,0
|
|
20230721,192500,10047563300,49600,49600,49600,49600,0
|
|
20230721,192400,10047563300,49600,49600,49600,49600,0
|
|
20230721,192300,10047563300,49600,49600,49600,49600,0
|
|
20230721,192200,10047563300,49600,49600,49600,49600,0
|
|
20230721,192100,10047563300,49600,49600,49600,49600,0
|
|
20230721,192000,10047563300,49600,49600,49600,49600,0
|
|
20230721,191900,10047563300,49600,49600,49600,49600,0
|
|
20230721,191800,10047563300,49600,49600,49600,49600,0
|
|
20230721,191700,10047563300,49600,49600,49600,49600,0
|
|
20230721,191600,10047563300,49600,49600,49600,49600,0
|
|
20230721,191500,10047563300,49600,49600,49600,49600,0
|
|
20230721,191400,10047563300,49600,49600,49600,49600,0
|
|
20230721,191300,10047563300,49600,49600,49600,49600,0
|
|
20230721,191200,10047563300,49600,49600,49600,49600,0
|
|
20230721,191100,10047563300,49600,49600,49600,49600,0
|
|
20230721,191000,10047563300,49600,49600,49600,49600,0
|
|
20230721,190900,10047563300,49600,49600,49600,49600,0
|
|
20230721,190800,10047563300,49600,49600,49600,49600,5491
|
|
20230721,190700,10047563300,49600,49600,49600,49600,0
|
|
20230721,190600,10047563300,49600,49600,49600,49600,0
|
|
20230721,190500,10047563300,49600,49600,49600,49600,0
|
|
20230721,190400,10047563300,49600,49600,49600,49600,0
|
|
20230721,190300,10047563300,49600,49600,49600,49600,0
|
|
20230721,190200,10047563300,49600,49600,49600,49600,0
|
|
20230721,190100,10047563300,49600,49600,49600,49600,0
|
|
20230721,190000,10047563300,49600,49600,49600,49600,0
|
|
20230721,185900,10047563300,49600,49600,49600,49600,0
|
|
20230721,185800,10047563300,49600,49600,49600,49600,0
|
|
20230721,185700,10047563300,49600,49600,49600,49600,0
|
|
20230721,185600,10047563300,49600,49600,49600,49600,0
|
|
20230721,185500,10047563300,49600,49600,49600,49600,0
|
|
20230721,185400,10047563300,49600,49600,49600,49600,0
|
|
20230721,185300,10047563300,49600,49600,49600,49600,0
|
|
20230721,185200,10047563300,49600,49600,49600,49600,0
|
|
20230721,185100,10047563300,49600,49600,49600,49600,0
|
|
20230721,185000,10047563300,49600,49600,49600,49600,0
|
|
20230721,184900,10047563300,49600,49600,49600,49600,0
|
|
20230721,184800,10047563300,49600,49600,49600,49600,0
|
|
20230721,184700,10047563300,49600,49600,49600,49600,0
|
|
20230721,184600,10047563300,49600,49600,49600,49600,0
|
|
20230721,184500,10047563300,49600,49600,49600,49600,0
|
|
20230721,184400,10047563300,49600,49600,49600,49600,0
|
|
20230721,184300,10047563300,49600,49600,49600,49600,0
|
|
20230721,184200,10047563300,49600,49600,49600,49600,0
|
|
20230721,184100,10047563300,49600,49600,49600,49600,0
|
|
20230721,184000,10047563300,49600,49600,49600,49600,0
|
|
20230721,183900,10047563300,49600,49600,49600,49600,0
|
|
20230721,183800,10047563300,49600,49600,49600,49600,5491
|
|
20230721,183700,10047563300,49600,49600,49600,49600,0
|
|
20230721,183600,10047563300,49600,49600,49600,49600,0
|
|
20230721,183500,10047563300,49600,49600,49600,49600,0
|
|
20230721,183400,10047563300,49600,49600,49600,49600,0
|
|
20230721,183300,10047563300,49600,49600,49600,49600,0
|
|
20230721,183200,10047563300,49600,49600,49600,49600,0
|
|
20230721,183100,10047563300,49600,49600,49600,49600,0
|
|
20230721,183000,10047563300,49600,49600,49600,49600,0
|
|
20230721,182900,10047563300,49600,49600,49600,49600,0
|
|
20230721,182800,10047563300,49600,49600,49600,49600,0
|
|
20230721,182700,10047563300,49600,49600,49600,49600,0
|
|
20230721,182600,10047563300,49600,49600,49600,49600,0
|
|
20230721,182500,10047563300,49600,49600,49600,49600,0
|
|
20230721,182400,10047563300,49600,49600,49600,49600,0
|
|
20230721,182300,10047563300,49600,49600,49600,49600,0
|
|
20230721,182200,10047563300,49600,49600,49600,49600,0
|
|
20230721,182100,10047563300,49600,49600,49600,49600,0
|
|
20230721,182000,10047563300,49600,49600,49600,49600,0
|
|
20230721,181900,10047563300,49600,49600,49600,49600,0
|
|
20230721,181800,10047563300,49600,49600,49600,49600,0
|
|
20230721,181700,10047563300,49600,49600,49600,49600,0
|
|
20230721,181600,10047563300,49600,49600,49600,49600,0
|
|
20230721,181500,10047563300,49600,49600,49600,49600,0
|
|
20230721,181400,10047563300,49600,49600,49600,49600,0
|
|
20230721,181300,10047563300,49600,49600,49600,49600,0
|
|
20230721,181200,10047563300,49600,49600,49600,49600,0
|
|
20230721,181100,10047563300,49600,49600,49600,49600,0
|
|
20230721,181000,10047563300,49600,49600,49600,49600,0
|
|
20230721,180900,10047563300,49600,49600,49600,49600,0
|
|
20230721,180800,10047563300,49600,49600,49600,49600,5491
|
|
20230721,180700,10047563300,49600,49600,49600,49600,0
|
|
20230721,180600,10047563300,49600,49600,49600,49600,0
|
|
20230721,180500,10047563300,49600,49600,49600,49600,0
|
|
20230721,180400,10047563300,49600,49600,49600,49600,0
|
|
20230721,180300,10047563300,49600,49600,49600,49600,0
|
|
20230721,180200,10047563300,49600,49600,49600,49600,0
|
|
20230721,180100,10047563300,49600,49600,49600,49600,0
|
|
20230721,180000,10047563300,49600,49600,49600,49600,0
|
|
20230721,175900,10047563300,49600,49600,49600,49600,0
|
|
20230721,175800,10047563300,49600,49600,49600,49600,0
|
|
20230721,175700,10047563300,49600,49600,49600,49600,0
|
|
20230721,175600,10047563300,49600,49600,49600,49600,0
|
|
20230721,175500,10047563300,49600,49600,49600,49600,0
|
|
20230721,175400,10047563300,49600,49600,49600,49600,0
|
|
20230721,175300,10047563300,49600,49600,49600,49600,0
|
|
20230721,175200,10047563300,49600,49600,49600,49600,0
|
|
20230721,175100,10047563300,49600,49600,49600,49600,0
|
|
20230721,175000,10047563300,49600,49600,49600,49600,0
|
|
20230721,174900,10047563300,49600,49600,49600,49600,0
|
|
20230721,174800,10047563300,49600,49600,49600,49600,0
|
|
20230721,174700,10047563300,49600,49600,49600,49600,0
|
|
20230721,174600,10047563300,49600,49600,49600,49600,0
|
|
20230721,174500,10047563300,49600,49600,49600,49600,0
|
|
20230721,174400,10047563300,49600,49600,49600,49600,0
|
|
20230721,174300,10047563300,49600,49600,49600,49600,0
|
|
20230721,174200,10047563300,49600,49600,49600,49600,0
|
|
20230721,174100,10047563300,49600,49600,49600,49600,0
|
|
20230721,174000,10047563300,49600,49600,49600,49600,0
|
|
20230721,173900,10047563300,49600,49600,49600,49600,0
|
|
20230721,173800,10047563300,49600,49600,49600,49600,5491
|
|
20230721,173700,10047563300,49600,49600,49600,49600,0
|
|
20230721,173600,10047563300,49600,49600,49600,49600,0
|
|
20230721,173500,10047563300,49600,49600,49600,49600,0
|
|
20230721,173400,10047563300,49600,49600,49600,49600,0
|
|
20230721,173300,10047563300,49600,49600,49600,49600,0
|
|
20230721,173200,10047563300,49600,49600,49600,49600,0
|
|
20230721,173100,10047563300,49600,49600,49600,49600,0
|
|
20230721,173000,10047563300,49600,49600,49600,49600,0
|
|
20230721,172900,10047563300,49600,49600,49600,49600,0
|
|
20230721,172800,10047563300,49600,49600,49600,49600,0
|
|
20230721,172700,10047563300,49600,49600,49600,49600,0
|
|
20230721,172600,10047563300,49600,49600,49600,49600,0
|
|
20230721,172500,10047563300,49600,49600,49600,49600,0
|
|
20230721,172400,10047563300,49600,49600,49600,49600,0
|
|
20230721,172300,10047563300,49600,49600,49600,49600,0
|
|
20230721,172200,10047563300,49600,49600,49600,49600,0
|
|
20230721,172100,10047563300,49600,49600,49600,49600,0
|
|
20230721,172000,10047563300,49600,49600,49600,49600,0
|
|
20230721,171900,10047563300,49600,49600,49600,49600,0
|
|
20230721,171800,10047563300,49600,49600,49600,49600,0
|
|
20230721,171700,10047563300,49600,49600,49600,49600,0
|
|
20230721,171600,10047563300,49600,49600,49600,49600,0
|
|
20230721,171500,10047563300,49600,49600,49600,49600,0
|
|
20230721,171400,10047563300,49600,49600,49600,49600,0
|
|
20230721,171300,10047563300,49600,49600,49600,49600,0
|
|
20230721,171200,10047563300,49600,49600,49600,49600,0
|
|
20230721,171100,10047563300,49600,49600,49600,49600,0
|
|
20230721,171000,10047563300,49600,49600,49600,49600,0
|
|
20230721,170900,10047563300,49600,49600,49600,49600,0
|
|
20230721,170800,10047563300,49600,49600,49600,49600,5491
|
|
20230721,170700,10047563300,49600,49600,49600,49600,0
|
|
20230721,170600,10047563300,49600,49600,49600,49600,0
|
|
20230721,170500,10047563300,49600,49600,49600,49600,0
|
|
20230721,170400,10047563300,49600,49600,49600,49600,0
|
|
20230721,170300,10047563300,49600,49600,49600,49600,0
|
|
20230721,170200,10047563300,49600,49600,49600,49600,0
|
|
20230721,170100,10047563300,49600,49600,49600,49600,0
|
|
20230721,170000,10047563300,49600,49600,49600,49600,0
|
|
20230721,165900,10047563300,49600,49600,49600,49600,0
|
|
20230721,165800,10047563300,49600,49600,49600,49600,0
|
|
20230721,165700,10047563300,49600,49600,49600,49600,0
|
|
20230721,165600,10047563300,49600,49600,49600,49600,0
|
|
20230721,165500,10047563300,49600,49600,49600,49600,0
|
|
20230721,165400,10047563300,49600,49600,49600,49600,0
|
|
20230721,165300,10047563300,49600,49600,49600,49600,0
|
|
20230721,165200,10047563300,49600,49600,49600,49600,0
|
|
20230721,165100,10047563300,49600,49600,49600,49600,0
|
|
20230721,165000,10047563300,49600,49600,49600,49600,0
|
|
20230721,164900,10047563300,49600,49600,49600,49600,0
|
|
20230721,164800,10047563300,49600,49600,49600,49600,0
|
|
20230721,164700,10047563300,49600,49600,49600,49600,0
|
|
20230721,164600,10047563300,49600,49600,49600,49600,0
|
|
20230721,164500,10047563300,49600,49600,49600,49600,0
|
|
20230721,164400,10047563300,49600,49600,49600,49600,0
|
|
20230721,164300,10047563300,49600,49600,49600,49600,0
|
|
20230721,164200,10047563300,49600,49600,49600,49600,0
|
|
20230721,164100,10047563300,49600,49600,49600,49600,0
|
|
20230721,164000,10047563300,49600,49600,49600,49600,0
|
|
20230721,163900,10047563300,49600,49600,49600,49600,0
|
|
20230721,163800,10047563300,49600,49600,49600,49600,5491
|
|
20230721,163700,10047563300,49600,49600,49600,49600,0
|
|
20230721,163600,10047563300,49600,49600,49600,49600,0
|
|
20230721,163500,10047563300,49600,49600,49600,49600,0
|
|
20230721,163400,10047563300,49600,49600,49600,49600,0
|
|
20230721,163300,10047563300,49600,49600,49600,49600,0
|
|
20230721,163200,10047563300,49600,49600,49600,49600,0
|
|
20230721,163100,10047563300,49600,49600,49600,49600,0
|
|
20230721,163000,10047563300,49600,49600,49600,49600,0
|
|
20230721,162900,10047563300,49600,49600,49600,49600,0
|
|
20230721,162800,10047563300,49600,49600,49600,49600,0
|
|
20230721,162700,10047563300,49600,49600,49600,49600,0
|
|
20230721,162600,10047563300,49600,49600,49600,49600,0
|
|
20230721,162500,10047563300,49600,49600,49600,49600,0
|
|
20230721,162400,10047563300,49600,49600,49600,49600,0
|
|
20230721,162300,10047563300,49600,49600,49600,49600,0
|
|
20230721,162200,10047563300,49600,49600,49600,49600,0
|
|
20230721,162100,10047563300,49600,49600,49600,49600,0
|
|
20230721,162000,10047563300,49600,49600,49600,49600,0
|
|
20230721,161900,10047563300,49600,49600,49600,49600,0
|
|
20230721,161800,10047563300,49600,49600,49600,49600,0
|
|
20230721,161700,10047563300,49600,49600,49600,49600,0
|
|
20230721,161600,10047563300,49600,49600,49600,49600,0
|
|
20230721,161500,10047563300,49600,49600,49600,49600,0
|
|
20230721,161400,10047563300,49600,49600,49600,49600,0
|
|
20230721,161300,10047563300,49600,49600,49600,49600,0
|
|
20230721,161200,10047563300,49600,49600,49600,49600,0
|
|
20230721,161100,10047563300,49600,49600,49600,49600,0
|
|
20230721,161000,10047563300,49600,49600,49600,49600,0
|
|
20230721,160900,10047563300,49600,49600,49600,49600,0
|
|
20230721,160800,10047563300,49600,49600,49600,49600,5491
|
|
20230721,160700,10047563300,49600,49600,49600,49600,0
|
|
20230721,160600,10047563300,49600,49600,49600,49600,0
|
|
20230721,160500,10047563300,49600,49600,49600,49600,0
|
|
20230721,160400,10047563300,49600,49600,49600,49600,0
|
|
20230721,160300,10047563300,49600,49600,49600,49600,0
|
|
20230721,160200,10047563300,49600,49600,49600,49600,0
|
|
20230721,160100,10047563300,49600,49600,49600,49600,0
|
|
20230721,160000,10047563300,49600,49600,49600,49600,0
|
|
20230721,155900,10047563300,49600,49600,49600,49600,0
|
|
20230721,155800,10047563300,49600,49600,49600,49600,0
|
|
20230721,155700,10047563300,49600,49600,49600,49600,0
|
|
20230721,155600,10047563300,49600,49600,49600,49600,0
|
|
20230721,155500,10047563300,49600,49600,49600,49600,0
|
|
20230721,155400,10047563300,49600,49600,49600,49600,0
|
|
20230721,155300,10047563300,49600,49600,49600,49600,0
|
|
20230721,155200,10047563300,49600,49600,49600,49600,0
|
|
20230721,155100,10047563300,49600,49600,49600,49600,0
|
|
20230721,155000,10047563300,49600,49600,49600,49600,0
|
|
20230721,154900,10047563300,49600,49600,49600,49600,0
|
|
20230721,154800,10047563300,49600,49600,49600,49600,0
|
|
20230721,154700,10047563300,49600,49600,49600,49600,0
|
|
20230721,154600,10047563300,49600,49600,49600,49600,0
|
|
20230721,154500,10047563300,49600,49600,49600,49600,0
|
|
20230721,154400,10047563300,49600,49600,49600,49600,0
|
|
20230721,154300,10047563300,49600,49600,49600,49600,0
|
|
20230721,154200,10047563300,49600,49600,49600,49600,0
|
|
20230721,154100,10047563300,49600,49600,49600,49600,0
|
|
20230721,154000,10047563300,49600,49600,49600,49600,0
|
|
20230721,153900,10047563300,49600,49600,49600,49600,0
|
|
20230721,153800,10047563300,49600,49600,49600,49600,5491
|
|
20230721,153700,10047563300,49600,49600,49600,49600,0
|
|
20230721,153600,10047563300,49600,49600,49600,49600,0
|
|
20230721,153500,10047563300,49600,49600,49600,49600,0
|
|
20230721,153400,10047563300,49600,49600,49600,49600,0
|
|
20230721,153300,10047563300,49600,49600,49600,49600,0
|
|
20230721,153200,10047563300,49600,49600,49600,49600,0
|
|
20230721,153100,10047563300,49600,49600,49600,49600,0
|
|
20230721,153000,10047563300,49600,49600,49600,49600,5491
|
|
20230721,152900,9775209700,49650,49650,49650,49650,0
|
|
20230721,152800,9775209700,49650,49650,49650,49650,0
|
|
20230721,152700,9775209700,49650,49650,49650,49650,0
|
|
20230721,152600,9775209700,49650,49650,49650,49650,0
|
|
20230721,152500,9775209700,49650,49650,49650,49650,0
|
|
20230721,152400,9775209700,49650,49650,49650,49650,0
|
|
20230721,152300,9775209700,49650,49650,49650,49650,0
|
|
20230721,152200,9775209700,49650,49650,49650,49650,0
|
|
20230721,152100,9775209700,49650,49650,49650,49650,0
|
|
20230721,152000,9775209700,49650,49650,49650,49650,0
|
|
20230721,151900,9775209700,49650,49450,49650,49350,2765
|
|
20230721,151800,9638620850,49750,49500,49750,49300,10421
|
|
20230721,151700,9123340300,49500,49350,49550,49350,7350
|
|
20230721,151600,8760013500,49400,49500,49550,49400,7585
|
|
20230721,151500,8384905750,49550,49500,49550,49500,2100
|
|
20230721,151400,8280935050,49550,49550,49550,49500,500
|
|
20230721,151300,8256167200,49550,49550,49550,49500,411
|
|
20230721,151200,8235816700,49550,49500,49550,49500,356
|
|
20230721,151100,8218181100,49500,49550,49550,49500,325
|
|
20230721,151000,8202081100,49550,49550,49600,49550,1234
|
|
20230721,150900,8140929750,49600,49650,49650,49600,933
|
|
20230721,150800,8094645750,49650,49650,49650,49600,378
|
|
20230721,150700,8075879050,49650,49600,49650,49600,106
|
|
20230721,150600,8070616700,49600,49600,49650,49600,130
|
|
20230721,150500,8064167600,49650,49600,49650,49600,238
|
|
20230721,150400,8052354150,49650,49600,49650,49600,134
|
|
20230721,150300,8045705050,49650,49650,49650,49600,119
|
|
20230721,150200,8039797400,49650,49650,49650,49600,879
|
|
20230721,150100,7996191200,49650,49600,49650,49600,98
|
|
20230721,150000,7991327350,49600,49600,49650,49600,59
|
|
20230721,145900,7988400250,49650,49600,49650,49600,1143
|
|
20230721,145800,7931688650,49650,49650,49650,49600,50
|
|
20230721,145700,7929206250,49600,49650,49650,49600,171
|
|
20230721,145600,7920717850,49600,49650,49650,49600,930
|
|
20230721,145500,7874547400,49650,49700,49700,49650,526
|
|
20230721,145400,7848430600,49700,49700,49750,49650,1296
|
|
20230721,145300,7784012550,49750,49750,49750,49700,754
|
|
20230721,145200,7746534100,49750,49700,49750,49700,624
|
|
20230721,145100,7715508100,49750,49700,49750,49700,392
|
|
20230721,145000,7696020700,49750,49700,49750,49700,275
|
|
20230721,144900,7682344600,49750,49700,49750,49700,254
|
|
20230721,144800,7669714100,49750,49700,49750,49700,300
|
|
20230721,144700,7654797350,49750,49750,49750,49700,149
|
|
20230721,144600,7647388350,49700,49750,49750,49700,143
|
|
20230721,144500,7640278400,49750,49750,49750,49700,281
|
|
20230721,144400,7626298700,49700,49750,49750,49700,184
|
|
20230721,144300,7617151400,49750,49800,49800,49750,494
|
|
20230721,144200,7592571750,49750,49800,49800,49750,67
|
|
20230721,144100,7589236150,49750,49750,49800,49750,144
|
|
20230721,144000,7582068100,49800,49750,49800,49750,820
|
|
20230721,143900,7541260450,49750,49750,49800,49750,505
|
|
20230721,143800,7516131000,49750,49750,49800,49750,601
|
|
20230721,143700,7486228350,49800,49800,49800,49750,240
|
|
20230721,143600,7474281400,49800,49800,49800,49750,162
|
|
20230721,143500,7466215750,49750,49750,49800,49750,38
|
|
20230721,143400,7464323500,49750,49800,49800,49750,443
|
|
20230721,143300,7442264150,49800,49650,49800,49650,1290
|
|
20230721,143200,7378121900,49700,49700,49700,49650,1009
|
|
20230721,143100,7327974650,49700,49650,49700,49650,237
|
|
20230721,143000,7316197900,49700,49650,49700,49650,95
|
|
20230721,142900,7311477100,49700,49700,49700,49650,117
|
|
20230721,142800,7305664200,49700,49700,49700,49650,158
|
|
20230721,142700,7297811650,49650,49650,49700,49650,285
|
|
20230721,142600,7283655650,49700,49700,49700,49650,259
|
|
20230721,142500,7270785750,49700,49650,49700,49650,157
|
|
20230721,142400,7262985800,49650,49650,49700,49650,131
|
|
20230721,142300,7256478650,49700,49700,49700,49650,254
|
|
20230721,142200,7243860650,49700,49650,49700,49650,127
|
|
20230721,142100,7237548950,49650,49650,49700,49650,302
|
|
20230721,142000,7222550500,49650,49650,49700,49650,213
|
|
20230721,141900,7211967400,49650,49700,49700,49650,84
|
|
20230721,141800,7207794850,49650,49700,49700,49650,179
|
|
20230721,141700,7198903300,49650,49700,49750,49650,528
|
|
20230721,141600,7172656950,49750,49750,49750,49700,539
|
|
20230721,141500,7145864350,49700,49700,49750,49700,273
|
|
20230721,141400,7132284850,49750,49700,49750,49700,116
|
|
20230721,141300,7126515950,49750,49750,49750,49700,123
|
|
20230721,141200,7120396750,49750,49650,49750,49650,860
|
|
20230721,141100,7077652800,49700,49700,49700,49650,202
|
|
20230721,141000,7067615350,49650,49700,49700,49650,2
|
|
20230721,140900,7067516000,49700,49700,49700,49650,241
|
|
20230721,140800,7055540300,49650,49700,49700,49650,131
|
|
20230721,140700,7049032300,49650,49650,49700,49650,106
|
|
20230721,140600,7043767050,49650,49700,49700,49650,137
|
|
20230721,140500,7036958200,49700,49700,49700,49700,27
|
|
20230721,140400,7035616300,49700,49700,49700,49650,202
|
|
20230721,140300,7025578900,49650,49700,49700,49650,182
|
|
20230721,140200,7016535500,49700,49700,49700,49650,269
|
|
20230721,140100,7003171650,49700,49700,49700,49700,24
|
|
20230721,140000,7001978850,49700,49750,49750,49650,296
|
|
20230721,135900,6987269700,49700,49700,49700,49650,152
|
|
20230721,135800,6979718000,49700,49750,49750,49700,730
|
|
20230721,135700,6943433500,49750,49700,49750,49650,512
|
|
20230721,135600,6917980100,49650,49650,49700,49650,48
|
|
20230721,135500,6915594850,49700,49700,49700,49700,841
|
|
20230721,135400,6873797150,49700,49700,49700,49650,187
|
|
20230721,135300,6864506350,49650,49650,49700,49650,188
|
|
20230721,135200,6855167500,49700,49700,49700,49650,131
|
|
20230721,135100,6848658700,49700,49700,49700,49650,241
|
|
20230721,135000,6836685900,49700,49650,49700,49650,112
|
|
20230721,134900,6831120550,49650,49700,49700,49650,212
|
|
20230721,134800,6820586200,49700,49700,49700,49700,41
|
|
20230721,134700,6818548500,49700,49650,49700,49650,240
|
|
20230721,134600,6806628500,49700,49700,49700,49650,645
|
|
20230721,134500,6774587000,49700,49650,49700,49650,39
|
|
20230721,134400,6772648850,49700,49650,49700,49650,1208
|
|
20230721,134300,6712643350,49650,49600,49650,49600,177
|
|
20230721,134200,6703855450,49600,49650,49650,49600,92
|
|
20230721,134100,6699289600,49650,49650,49650,49600,183
|
|
20230721,134000,6690207100,49650,49650,49650,49600,276
|
|
20230721,133900,6676509750,49600,49650,49650,49600,151
|
|
20230721,133800,6669018500,49650,49650,49650,49600,265
|
|
20230721,133700,6655864250,49600,49650,49650,49600,175
|
|
20230721,133600,6647178550,49650,49650,49650,49650,56
|
|
20230721,133500,6644398150,49650,49700,49700,49650,317
|
|
20230721,133400,6628656650,49700,49650,49700,49600,2269
|
|
20230721,133300,6516012600,49700,49700,49700,49700,41
|
|
20230721,133200,6513974900,49700,49650,49700,49650,317
|
|
20230721,133100,6498226300,49700,49750,49750,49700,201
|
|
20230721,133000,6488229700,49750,49650,49750,49650,150
|
|
20230721,132900,6480775050,49700,49700,49750,49650,499
|
|
20230721,132800,6455974050,49700,49650,49700,49650,220
|
|
20230721,132700,6445048500,49650,49650,49650,49600,292
|
|
20230721,132600,6430555450,49650,49650,49650,49600,127
|
|
20230721,132500,6424251050,49650,49600,49650,49600,364
|
|
20230721,132400,6406185750,49650,49600,49650,49600,318
|
|
20230721,132300,6390397200,49650,49650,49650,49600,319
|
|
20230721,132200,6374563350,49650,49600,49650,49600,932
|
|
20230721,132100,6328326250,49600,49550,49600,49550,818
|
|
20230721,132000,6287784400,49600,49600,49600,49550,417
|
|
20230721,131900,6267111900,49600,49550,49600,49550,20
|
|
20230721,131800,6266120000,49550,49600,49600,49550,177
|
|
20230721,131700,6257340950,49600,49550,49600,49550,371
|
|
20230721,131600,6238941450,49600,49600,49600,49600,79
|
|
20230721,131500,6235023050,49600,49550,49600,49550,104
|
|
20230721,131400,6229866750,49600,49550,49600,49550,493
|
|
20230721,131300,6205421900,49550,49550,49600,49550,158
|
|
20230721,131200,6197588550,49600,49600,49600,49550,216
|
|
20230721,131100,6186876900,49600,49550,49600,49550,674
|
|
20230721,131000,6153474750,49600,49650,49650,49550,125
|
|
20230721,130900,6147274850,49550,49650,49650,49550,737
|
|
20230721,130800,6110704350,49550,49650,49650,49550,1919
|
|
20230721,130700,6015502000,49650,49650,49650,49600,264
|
|
20230721,130600,6002401500,49650,49650,49650,49600,62
|
|
20230721,130500,5999323350,49650,49650,49650,49600,1500
|
|
20230721,130400,5924884650,49700,49700,49700,49650,949
|
|
20230721,130300,5877755550,49650,49700,49700,49650,94
|
|
20230721,130200,5873083950,49650,49700,49700,49650,104
|
|
20230721,130100,5867917050,49700,49700,49700,49650,156
|
|
20230721,130000,5860165100,49700,49650,49700,49650,178
|
|
20230721,125900,5851320500,49650,49700,49700,49650,76
|
|
20230721,125800,5847543400,49700,49700,49700,49650,101
|
|
20230721,125700,5842523750,49650,49750,49750,49650,880
|
|
20230721,125600,5798784650,49800,49750,49800,49750,128
|
|
20230721,125500,5792410600,49800,49750,49800,49750,322
|
|
20230721,125400,5776382150,49700,49750,49750,49700,155
|
|
20230721,125300,5768672650,49750,49750,49750,49750,326
|
|
20230721,125200,5752454150,49750,49750,49800,49700,377
|
|
20230721,125100,5733693950,49750,49700,49750,49700,195
|
|
20230721,125000,5723993700,49700,49750,49750,49700,161
|
|
20230721,124900,5715989300,49750,49750,49750,49750,84
|
|
20230721,124800,5711810300,49750,49700,49750,49700,116
|
|
20230721,124700,5706040900,49750,49750,49750,49700,120
|
|
20230721,124600,5700072800,49750,49800,49800,49700,1083
|
|
20230721,124500,5646208850,49750,49750,49800,49750,123
|
|
20230721,124400,5640089000,49800,49800,49800,49750,135
|
|
20230721,124300,5633368600,49800,49750,49800,49750,168
|
|
20230721,124200,5625004100,49800,49800,49800,49800,91
|
|
20230721,124100,5620472300,49750,49800,49800,49750,198
|
|
20230721,124000,5610616000,49800,49800,49800,49750,343
|
|
20230721,123900,5593541800,49800,49750,49800,49750,57
|
|
20230721,123800,5590703550,49800,49750,49800,49750,130
|
|
20230721,123700,5584231450,49800,49750,49800,49750,197
|
|
20230721,123600,5574422300,49750,49800,49800,49750,16
|
|
20230721,123500,5573625600,49800,49800,49800,49750,202
|
|
20230721,123400,5563567900,49800,49800,49800,49800,0
|
|
20230721,123300,5563567900,49800,49800,49800,49750,313
|
|
20230721,123200,5547982650,49800,49700,49800,49700,336
|
|
20230721,123100,5531275400,49700,49700,49700,49650,485
|
|
20230721,123000,5507174000,49700,49850,49850,49700,1160
|
|
20230721,122900,5449442700,49850,49850,49850,49800,60
|
|
20230721,122800,5446451800,49850,49850,49850,49800,145
|
|
20230721,122700,5439225450,49850,49850,49850,49850,95
|
|
20230721,122600,5434489700,49850,49800,49850,49800,253
|
|
20230721,122500,5421879700,49800,49850,49850,49800,88
|
|
20230721,122400,5417495050,49850,49850,49850,49800,162
|
|
20230721,122300,5409419400,49850,49850,49850,49800,86
|
|
20230721,122200,5405134700,49850,49800,49850,49800,223
|
|
20230721,122100,5394023600,49800,49850,49850,49800,57
|
|
20230721,122000,5391182700,49850,49850,49850,49800,142
|
|
20230721,121900,5384105950,49850,49850,49850,49850,94
|
|
20230721,121800,5379420050,49850,49850,49850,49800,182
|
|
20230721,121700,5370349350,49800,49850,49850,49800,83
|
|
20230721,121600,5366212000,49850,49850,49850,49800,43
|
|
20230721,121500,5364068500,49850,49850,49850,49800,142
|
|
20230721,121400,5356991800,49850,49800,49850,49800,118
|
|
20230721,121300,5351110650,49850,49800,49850,49750,254
|
|
20230721,121200,5338461950,49800,49800,49800,49800,82
|
|
20230721,121100,5334378350,49800,49800,49850,49750,450
|
|
20230721,121000,5311968350,49800,49850,49850,49800,167
|
|
20230721,120900,5303645400,49850,49850,49850,49650,121
|
|
20230721,120800,5297613950,49800,49850,49850,49650,885
|
|
20230721,120700,5253608700,49850,49800,49850,49800,91
|
|
20230721,120600,5249072400,49850,49850,49850,49800,68
|
|
20230721,120500,5245682750,49700,49700,49800,49650,591
|
|
20230721,120400,5216307400,49750,49700,49750,49700,148
|
|
20230721,120300,5208946500,49700,49650,49700,49650,185
|
|
20230721,120200,5199758250,49650,49700,49700,49650,55
|
|
20230721,120100,5197025050,49650,49600,49700,49600,689
|
|
20230721,120000,5162814350,49650,49700,49700,49650,54
|
|
20230721,115900,5160132400,49700,49550,49700,49550,95
|
|
20230721,115800,5155417650,49600,49600,49700,49550,354
|
|
20230721,115700,5137856350,49700,49600,49700,49600,46
|
|
20230721,115600,5135571850,49650,49600,49700,49600,266
|
|
20230721,115500,5122364700,49650,49600,49650,49600,208
|
|
20230721,115400,5112044550,49650,49650,49650,49650,53
|
|
20230721,115300,5109413100,49600,49700,49700,49600,121
|
|
20230721,115200,5103403550,49700,49650,49700,49600,154
|
|
20230721,115100,5095754200,49650,49650,49650,49600,172
|
|
20230721,115000,5087218200,49700,49650,49700,49600,71
|
|
20230721,114900,5083693400,49650,49600,49650,49550,92
|
|
20230721,114800,5079127750,49600,49600,49600,49600,78
|
|
20230721,114700,5075258950,49550,49600,49600,49550,167
|
|
20230721,114600,5066976750,49600,49550,49600,49550,108
|
|
20230721,114500,5061623550,49600,49600,49600,49550,198
|
|
20230721,114400,5051808450,49600,49600,49600,49550,112
|
|
20230721,114300,5046254950,49600,49550,49600,49550,241
|
|
20230721,114200,5034304050,49550,49550,49600,49550,68
|
|
20230721,114100,5030932800,49600,49600,49600,49550,225
|
|
20230721,114000,5019777500,49600,49600,49600,49550,104
|
|
20230721,113900,5014620000,49550,49600,49600,49550,142
|
|
20230721,113800,5007579900,49600,49600,49600,49550,576
|
|
20230721,113700,4979024650,49600,49550,49600,49550,55
|
|
20230721,113600,4976298000,49600,49600,49600,49550,243
|
|
20230721,113500,4964247350,49550,49650,49650,49550,192
|
|
20230721,113400,4954720300,49650,49650,49700,49600,188
|
|
20230721,113300,4945390200,49600,49600,49650,49600,108
|
|
20230721,113200,4940030850,49650,49600,49650,49550,1548
|
|
20230721,113100,4863244800,49600,49600,49600,49550,154
|
|
20230721,113000,4855613150,49600,49600,49600,49600,1
|
|
20230721,112900,4855563550,49600,49600,49600,49550,71
|
|
20230721,112800,4852044350,49550,49550,49550,49550,107
|
|
20230721,112700,4846742500,49600,49600,49600,49550,160
|
|
20230721,112600,4838812950,49600,49550,49600,49550,119
|
|
20230721,112500,4832915150,49600,49550,49600,49550,93
|
|
20230721,112400,4828303750,49550,49600,49600,49550,50
|
|
20230721,112300,4825826200,49600,49600,49650,49600,227
|
|
20230721,112200,4814565350,49600,49650,49650,49600,44
|
|
20230721,112100,4812382650,49650,49600,49650,49600,213
|
|
20230721,112000,4801815850,49600,49550,49650,49550,93
|
|
20230721,111900,4797205050,49650,49600,49650,49550,92
|
|
20230721,111800,4792641700,49600,49600,49650,49550,154
|
|
20230721,111700,4785003300,49600,49550,49600,49550,122
|
|
20230721,111600,4778955450,49600,49600,49650,49550,551
|
|
20230721,111500,4751619950,49600,49600,49600,49550,85
|
|
20230721,111400,4747405950,49600,49600,49600,49600,551
|
|
20230721,111300,4720076350,49650,49600,49650,49600,57
|
|
20230721,111200,4717248450,49600,49600,49650,49600,117
|
|
20230721,111100,4711444050,49600,49600,49650,49600,505
|
|
20230721,111000,4686392500,49650,49700,49700,49650,2363
|
|
20230721,110900,4569033250,49650,49650,49700,49650,77
|
|
20230721,110800,4565209300,49700,49750,49750,49700,845
|
|
20230721,110700,4523212550,49700,49750,49750,49700,25
|
|
20230721,110600,4521969850,49750,49700,49750,49700,121
|
|
20230721,110500,4515956100,49700,49700,49700,49700,63
|
|
20230721,110400,4512825000,49700,49700,49750,49700,219
|
|
20230721,110300,4501938850,49700,49700,49750,49700,60
|
|
20230721,110200,4498956250,49700,49750,49750,49700,50
|
|
20230721,110100,4496469750,49750,49750,49800,49700,243
|
|
20230721,110000,4484384500,49750,49750,49750,49700,348
|
|
20230721,105900,4467074450,49750,49700,49750,49650,557
|
|
20230721,105800,4439391250,49700,49750,49750,49700,1270
|
|
20230721,105700,4376262950,49800,49800,49800,49750,126
|
|
20230721,105600,4369990450,49750,49750,49800,49750,173
|
|
20230721,105500,4361382700,49800,49750,49800,49750,366
|
|
20230721,105400,4343171450,49800,49750,49800,49700,292
|
|
20230721,105300,4328643900,49700,49750,49750,49700,658
|
|
20230721,105200,4295922900,49750,49750,49750,49700,54
|
|
20230721,105100,4293237100,49750,49700,49750,49700,91
|
|
20230721,105000,4288713450,49700,49700,49750,49700,62
|
|
20230721,104900,4285631300,49750,49700,49750,49650,320
|
|
20230721,104800,4269726450,49700,49800,49800,49700,972
|
|
20230721,104700,4221393500,49800,49750,49800,49750,64
|
|
20230721,104600,4218208650,49750,49800,49800,49750,992
|
|
20230721,104500,4168831450,49800,49850,49850,49800,35
|
|
20230721,104400,4167088350,49850,49850,49900,49750,595
|
|
20230721,104300,4137439800,49850,50000,50000,49850,2423
|
|
20230721,104200,4016525500,50000,49950,50000,49950,137
|
|
20230721,104100,4009681400,50000,50000,50000,49950,86
|
|
20230721,104000,4005384600,50000,49950,50000,49950,127
|
|
20230721,103900,3999038600,50000,49950,50000,49900,2078
|
|
20230721,103800,3895250100,49950,49950,49950,49900,177
|
|
20230721,103700,3886409050,49950,50000,50000,49950,605
|
|
20230721,103600,3856160600,50000,49850,50100,49850,1971
|
|
20230721,103500,3757699950,49850,49900,49900,49850,247
|
|
20230721,103400,3745384850,49900,49750,49900,49750,1395
|
|
20230721,103300,3675894050,49700,49700,49750,49700,202
|
|
20230721,103200,3665845700,49750,49750,49750,49700,495
|
|
20230721,103100,3641230500,49700,49700,49750,49700,458
|
|
20230721,103000,3618458900,49700,49700,49750,49700,212
|
|
20230721,102900,3607918400,49750,49800,49850,49700,449
|
|
20230721,102800,3585568000,49800,49850,49850,49800,40
|
|
20230721,102700,3583575950,49850,49800,49850,49800,63
|
|
20230721,102600,3580437050,49800,49800,49800,49800,22
|
|
20230721,102500,3579341450,49750,49850,49850,49750,30
|
|
20230721,102400,3577847750,49850,49900,49900,49700,3430
|
|
20230721,102300,3406886900,49900,49950,49950,49900,86
|
|
20230721,102200,3402593200,49900,49900,49900,49900,56
|
|
20230721,102100,3399798800,49900,49900,49950,49900,308
|
|
20230721,102000,3384425650,49950,49950,49950,49950,256
|
|
20230721,101900,3371638450,49950,49950,49950,49900,485
|
|
20230721,101800,3347429450,49950,49950,49950,49900,233
|
|
20230721,101700,3335793950,49900,49950,49950,49900,63
|
|
20230721,101600,3332649250,49900,49950,49950,49900,104
|
|
20230721,101500,3327456950,49900,50000,50100,49900,658
|
|
20230721,101400,3294568200,50000,50000,50100,49900,751
|
|
20230721,101300,3257061550,50000,50000,50100,49900,1191
|
|
20230721,101200,3197544400,49950,50000,50100,49950,407
|
|
20230721,101100,3177196300,50000,49950,50100,49900,1563
|
|
20230721,101000,3099071100,49900,49800,49900,49700,229
|
|
20230721,100900,3087662550,49800,49700,49800,49700,431
|
|
20230721,100800,3066214950,49750,49650,49750,49650,516
|
|
20230721,100700,3040574500,49600,49650,49700,49600,262
|
|
20230721,100600,3027570100,49600,49600,49650,49550,1140
|
|
20230721,100500,2971027550,49650,49600,49650,49600,29
|
|
20230721,100400,2969589050,49600,49650,49650,49600,222
|
|
20230721,100300,2958570300,49650,49700,49700,49650,463
|
|
20230721,100200,2935574500,49700,49750,49750,49650,371
|
|
20230721,100100,2917136050,49650,49750,49750,49650,2122
|
|
20230721,100000,2811585700,49750,49800,49800,49750,76
|
|
20230721,095900,2807802350,49700,49750,49800,49700,256
|
|
20230721,095800,2795067900,49750,49700,49800,49700,381
|
|
20230721,095700,2776111800,49700,49700,49750,49700,61
|
|
20230721,095600,2773079250,49700,49700,49750,49700,104
|
|
20230721,095500,2767908050,49700,49700,49750,49650,460
|
|
20230721,095400,2745051450,49700,49650,49750,49650,816
|
|
20230721,095300,2704506850,49600,49600,49650,49600,393
|
|
20230721,095200,2685011900,49600,49600,49650,49600,280
|
|
20230721,095100,2671121350,49600,49600,49600,49600,64
|
|
20230721,095000,2667946950,49600,49600,49700,49600,476
|
|
20230721,094900,2644330150,49650,49600,49700,49600,127
|
|
20230721,094800,2638029500,49600,49600,49600,49600,23
|
|
20230721,094700,2636888700,49600,49600,49700,49550,1757
|
|
20230721,094600,2549689500,49550,49700,49700,49550,453
|
|
20230721,094500,2527211750,49650,49750,49750,49650,151
|
|
20230721,094400,2519707100,49650,49700,49750,49650,622
|
|
20230721,094300,2488805000,49700,49700,49750,49700,281
|
|
20230721,094200,2474836800,49700,49700,49750,49700,166
|
|
20230721,094100,2466582300,49700,49750,49750,49700,81
|
|
20230721,094000,2462556400,49750,49750,49750,49700,428
|
|
20230721,093900,2441274850,49800,49750,49800,49750,63
|
|
20230721,093800,2438139300,49700,49700,49700,49700,72
|
|
20230721,093700,2434560900,49800,49700,49850,49650,464
|
|
20230721,093600,2411494150,49750,49850,49850,49750,1009
|
|
20230721,093500,2361250000,49800,49800,49850,49800,666
|
|
20230721,093400,2328080100,49800,49850,49900,49800,543
|
|
20230721,093300,2301007700,49850,49900,49950,49850,319
|
|
20230721,093200,2285094950,49900,49900,49900,49850,242
|
|
20230721,093100,2273025700,49900,49850,49950,49850,822
|
|
20230721,093000,2232023600,49850,50000,50100,49850,1640
|
|
20230721,092900,2150092750,50000,50000,50000,49950,1070
|
|
20230721,092800,2096594550,50000,50000,50000,49950,416
|
|
20230721,092700,2075807400,50000,49700,50000,49700,1360
|
|
20230721,092600,2008065200,49700,49750,49750,49650,536
|
|
20230721,092500,1981413900,49600,49700,49800,49600,1852
|
|
20230721,092400,1889321450,49600,49700,49750,49600,1059
|
|
20230721,092300,1836692150,49700,49600,49700,49550,759
|
|
20230721,092200,1799028050,49550,49600,49600,49550,165
|
|
20230721,092100,1790851200,49600,49450,49650,49450,1149
|
|
20230721,092000,1733950800,49450,49450,49450,49400,154
|
|
20230721,091900,1726338200,49400,49350,49450,49350,643
|
|
20230721,091800,1694579400,49350,49500,49500,49350,1632
|
|
20230721,091700,1613896050,49450,49450,49600,49450,1525
|
|
20230721,091600,1538408150,49450,49450,49500,49400,1825
|
|
20230721,091500,1448222400,49400,49650,49650,49400,1716
|
|
20230721,091400,1363259000,49600,49650,49700,49600,687
|
|
20230721,091300,1329154400,49700,49500,49700,49500,696
|
|
20230721,091200,1294639500,49550,49500,49550,49500,380
|
|
20230721,091100,1275813800,49500,49550,49550,49400,1670
|
|
20230721,091000,1193155900,49600,49550,49800,49450,3425
|
|
20230721,090900,1023379750,49500,49400,49550,49400,1003
|
|
20230721,090800,973745600,49300,49250,49400,49250,1817
|
|
20230721,090700,884199850,49250,49250,49300,49150,2577
|
|
20230721,090600,757386450,49250,49350,49350,49200,3023
|
|
20230721,090500,608499750,49350,49300,49400,49250,2878
|
|
20230721,090400,466545800,49350,49400,49400,49350,1292
|
|
20230721,090300,402748750,49400,49500,49650,49400,2317
|
|
20230721,090200,288212700,49650,49650,49650,49500,2278
|
|
20230721,090100,175375900,49650,49700,49900,49600,1242
|
|
20230721,090000,113658800,50000,49550,50000,49550,2292
|