681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201800,1203555230,15350,15350,15350,15350,4835
|
|
20230721,201700,1203555230,15350,15350,15350,15350,0
|
|
20230721,201600,1203555230,15350,15350,15350,15350,0
|
|
20230721,201500,1203555230,15350,15350,15350,15350,0
|
|
20230721,201400,1203555230,15350,15350,15350,15350,0
|
|
20230721,201300,1203555230,15350,15350,15350,15350,0
|
|
20230721,201200,1203555230,15350,15350,15350,15350,0
|
|
20230721,201100,1203555230,15350,15350,15350,15350,0
|
|
20230721,201000,1203555230,15350,15350,15350,15350,0
|
|
20230721,200900,1203555230,15350,15350,15350,15350,0
|
|
20230721,200800,1203555230,15350,15350,15350,15350,0
|
|
20230721,200700,1203555230,15350,15350,15350,15350,0
|
|
20230721,200600,1203555230,15350,15350,15350,15350,0
|
|
20230721,200500,1203555230,15350,15350,15350,15350,0
|
|
20230721,200400,1203555230,15350,15350,15350,15350,0
|
|
20230721,200300,1203555230,15350,15350,15350,15350,0
|
|
20230721,200200,1203555230,15350,15350,15350,15350,0
|
|
20230721,200100,1203555230,15350,15350,15350,15350,0
|
|
20230721,200000,1203555230,15350,15350,15350,15350,0
|
|
20230721,195900,1203555230,15350,15350,15350,15350,0
|
|
20230721,195800,1203555230,15350,15350,15350,15350,0
|
|
20230721,195700,1203555230,15350,15350,15350,15350,0
|
|
20230721,195600,1203555230,15350,15350,15350,15350,0
|
|
20230721,195500,1203555230,15350,15350,15350,15350,0
|
|
20230721,195400,1203555230,15350,15350,15350,15350,0
|
|
20230721,195300,1203555230,15350,15350,15350,15350,0
|
|
20230721,195200,1203555230,15350,15350,15350,15350,0
|
|
20230721,195100,1203555230,15350,15350,15350,15350,0
|
|
20230721,195000,1203555230,15350,15350,15350,15350,0
|
|
20230721,194900,1203555230,15350,15350,15350,15350,0
|
|
20230721,194800,1203555230,15350,15350,15350,15350,4835
|
|
20230721,194700,1203555230,15350,15350,15350,15350,0
|
|
20230721,194600,1203555230,15350,15350,15350,15350,0
|
|
20230721,194500,1203555230,15350,15350,15350,15350,0
|
|
20230721,194400,1203555230,15350,15350,15350,15350,0
|
|
20230721,194300,1203555230,15350,15350,15350,15350,0
|
|
20230721,194200,1203555230,15350,15350,15350,15350,0
|
|
20230721,194100,1203555230,15350,15350,15350,15350,0
|
|
20230721,194000,1203555230,15350,15350,15350,15350,0
|
|
20230721,193900,1203555230,15350,15350,15350,15350,0
|
|
20230721,193800,1203555230,15350,15350,15350,15350,0
|
|
20230721,193700,1203555230,15350,15350,15350,15350,0
|
|
20230721,193600,1203555230,15350,15350,15350,15350,0
|
|
20230721,193500,1203555230,15350,15350,15350,15350,0
|
|
20230721,193400,1203555230,15350,15350,15350,15350,0
|
|
20230721,193300,1203555230,15350,15350,15350,15350,0
|
|
20230721,193200,1203555230,15350,15350,15350,15350,0
|
|
20230721,193100,1203555230,15350,15350,15350,15350,0
|
|
20230721,193000,1203555230,15350,15350,15350,15350,0
|
|
20230721,192900,1203555230,15350,15350,15350,15350,0
|
|
20230721,192800,1203555230,15350,15350,15350,15350,0
|
|
20230721,192700,1203555230,15350,15350,15350,15350,0
|
|
20230721,192600,1203555230,15350,15350,15350,15350,0
|
|
20230721,192500,1203555230,15350,15350,15350,15350,0
|
|
20230721,192400,1203555230,15350,15350,15350,15350,0
|
|
20230721,192300,1203555230,15350,15350,15350,15350,0
|
|
20230721,192200,1203555230,15350,15350,15350,15350,0
|
|
20230721,192100,1203555230,15350,15350,15350,15350,0
|
|
20230721,192000,1203555230,15350,15350,15350,15350,0
|
|
20230721,191900,1203555230,15350,15350,15350,15350,0
|
|
20230721,191800,1203555230,15350,15350,15350,15350,4835
|
|
20230721,191700,1203555230,15350,15350,15350,15350,0
|
|
20230721,191600,1203555230,15350,15350,15350,15350,0
|
|
20230721,191500,1203555230,15350,15350,15350,15350,0
|
|
20230721,191400,1203555230,15350,15350,15350,15350,0
|
|
20230721,191300,1203555230,15350,15350,15350,15350,0
|
|
20230721,191200,1203555230,15350,15350,15350,15350,0
|
|
20230721,191100,1203555230,15350,15350,15350,15350,0
|
|
20230721,191000,1203555230,15350,15350,15350,15350,0
|
|
20230721,190900,1203555230,15350,15350,15350,15350,0
|
|
20230721,190800,1203555230,15350,15350,15350,15350,0
|
|
20230721,190700,1203555230,15350,15350,15350,15350,0
|
|
20230721,190600,1203555230,15350,15350,15350,15350,0
|
|
20230721,190500,1203555230,15350,15350,15350,15350,0
|
|
20230721,190400,1203555230,15350,15350,15350,15350,0
|
|
20230721,190300,1203555230,15350,15350,15350,15350,0
|
|
20230721,190200,1203555230,15350,15350,15350,15350,0
|
|
20230721,190100,1203555230,15350,15350,15350,15350,0
|
|
20230721,190000,1203555230,15350,15350,15350,15350,0
|
|
20230721,185900,1203555230,15350,15350,15350,15350,0
|
|
20230721,185800,1203555230,15350,15350,15350,15350,0
|
|
20230721,185700,1203555230,15350,15350,15350,15350,0
|
|
20230721,185600,1203555230,15350,15350,15350,15350,0
|
|
20230721,185500,1203555230,15350,15350,15350,15350,0
|
|
20230721,185400,1203555230,15350,15350,15350,15350,0
|
|
20230721,185300,1203555230,15350,15350,15350,15350,0
|
|
20230721,185200,1203555230,15350,15350,15350,15350,0
|
|
20230721,185100,1203555230,15350,15350,15350,15350,0
|
|
20230721,185000,1203555230,15350,15350,15350,15350,0
|
|
20230721,184900,1203555230,15350,15350,15350,15350,0
|
|
20230721,184800,1203555230,15350,15350,15350,15350,4835
|
|
20230721,184700,1203555230,15350,15350,15350,15350,0
|
|
20230721,184600,1203555230,15350,15350,15350,15350,0
|
|
20230721,184500,1203555230,15350,15350,15350,15350,0
|
|
20230721,184400,1203555230,15350,15350,15350,15350,0
|
|
20230721,184300,1203555230,15350,15350,15350,15350,0
|
|
20230721,184200,1203555230,15350,15350,15350,15350,0
|
|
20230721,184100,1203555230,15350,15350,15350,15350,0
|
|
20230721,184000,1203555230,15350,15350,15350,15350,0
|
|
20230721,183900,1203555230,15350,15350,15350,15350,0
|
|
20230721,183800,1203555230,15350,15350,15350,15350,0
|
|
20230721,183700,1203555230,15350,15350,15350,15350,0
|
|
20230721,183600,1203555230,15350,15350,15350,15350,0
|
|
20230721,183500,1203555230,15350,15350,15350,15350,0
|
|
20230721,183400,1203555230,15350,15350,15350,15350,0
|
|
20230721,183300,1203555230,15350,15350,15350,15350,0
|
|
20230721,183200,1203555230,15350,15350,15350,15350,0
|
|
20230721,183100,1203555230,15350,15350,15350,15350,0
|
|
20230721,183000,1203555230,15350,15350,15350,15350,0
|
|
20230721,182900,1203555230,15350,15350,15350,15350,0
|
|
20230721,182800,1203555230,15350,15350,15350,15350,0
|
|
20230721,182700,1203555230,15350,15350,15350,15350,0
|
|
20230721,182600,1203555230,15350,15350,15350,15350,0
|
|
20230721,182500,1203555230,15350,15350,15350,15350,0
|
|
20230721,182400,1203555230,15350,15350,15350,15350,0
|
|
20230721,182300,1203555230,15350,15350,15350,15350,0
|
|
20230721,182200,1203555230,15350,15350,15350,15350,0
|
|
20230721,182100,1203555230,15350,15350,15350,15350,0
|
|
20230721,182000,1203555230,15350,15350,15350,15350,0
|
|
20230721,181900,1203555230,15350,15350,15350,15350,0
|
|
20230721,181800,1203555230,15350,15350,15350,15350,4835
|
|
20230721,181700,1203555230,15350,15350,15350,15350,0
|
|
20230721,181600,1203555230,15350,15350,15350,15350,0
|
|
20230721,181500,1203555230,15350,15350,15350,15350,0
|
|
20230721,181400,1203555230,15350,15350,15350,15350,0
|
|
20230721,181300,1203555230,15350,15350,15350,15350,0
|
|
20230721,181200,1203555230,15350,15350,15350,15350,0
|
|
20230721,181100,1203555230,15350,15350,15350,15350,0
|
|
20230721,181000,1203555230,15350,15350,15350,15350,0
|
|
20230721,180900,1203555230,15350,15350,15350,15350,0
|
|
20230721,180800,1203555230,15350,15350,15350,15350,0
|
|
20230721,180700,1203555230,15350,15350,15350,15350,0
|
|
20230721,180600,1203555230,15350,15350,15350,15350,0
|
|
20230721,180500,1203555230,15350,15350,15350,15350,0
|
|
20230721,180400,1203555230,15350,15350,15350,15350,0
|
|
20230721,180300,1203555230,15350,15350,15350,15350,0
|
|
20230721,180200,1203555230,15350,15350,15350,15350,0
|
|
20230721,180100,1203555230,15350,15350,15350,15350,0
|
|
20230721,180000,1203555230,15350,15350,15350,15350,0
|
|
20230721,175900,1203555230,15350,15350,15350,15350,0
|
|
20230721,175800,1203555230,15350,15350,15350,15350,0
|
|
20230721,175700,1203555230,15350,15350,15350,15350,0
|
|
20230721,175600,1203555230,15350,15350,15350,15350,0
|
|
20230721,175500,1203555230,15350,15350,15350,15350,0
|
|
20230721,175400,1203555230,15350,15350,15350,15350,0
|
|
20230721,175300,1203555230,15350,15350,15350,15350,0
|
|
20230721,175200,1203555230,15350,15350,15350,15350,0
|
|
20230721,175100,1203555230,15350,15350,15350,15350,0
|
|
20230721,175000,1203555230,15350,15350,15350,15350,0
|
|
20230721,174900,1203555230,15350,15350,15350,15350,0
|
|
20230721,174800,1203555230,15350,15350,15350,15350,4835
|
|
20230721,174700,1203555230,15350,15350,15350,15350,0
|
|
20230721,174600,1203555230,15350,15350,15350,15350,0
|
|
20230721,174500,1203555230,15350,15350,15350,15350,0
|
|
20230721,174400,1203555230,15350,15350,15350,15350,0
|
|
20230721,174300,1203555230,15350,15350,15350,15350,0
|
|
20230721,174200,1203555230,15350,15350,15350,15350,0
|
|
20230721,174100,1203555230,15350,15350,15350,15350,0
|
|
20230721,174000,1203555230,15350,15350,15350,15350,0
|
|
20230721,173900,1203555230,15350,15350,15350,15350,0
|
|
20230721,173800,1203555230,15350,15350,15350,15350,0
|
|
20230721,173700,1203555230,15350,15350,15350,15350,0
|
|
20230721,173600,1203555230,15350,15350,15350,15350,0
|
|
20230721,173500,1203555230,15350,15350,15350,15350,0
|
|
20230721,173400,1203555230,15350,15350,15350,15350,0
|
|
20230721,173300,1203555230,15350,15350,15350,15350,0
|
|
20230721,173200,1203555230,15350,15350,15350,15350,0
|
|
20230721,173100,1203555230,15350,15350,15350,15350,0
|
|
20230721,173000,1203555230,15350,15350,15350,15350,0
|
|
20230721,172900,1203555230,15350,15350,15350,15350,0
|
|
20230721,172800,1203555230,15350,15350,15350,15350,0
|
|
20230721,172700,1203555230,15350,15350,15350,15350,0
|
|
20230721,172600,1203555230,15350,15350,15350,15350,0
|
|
20230721,172500,1203555230,15350,15350,15350,15350,0
|
|
20230721,172400,1203555230,15350,15350,15350,15350,0
|
|
20230721,172300,1203555230,15350,15350,15350,15350,0
|
|
20230721,172200,1203555230,15350,15350,15350,15350,0
|
|
20230721,172100,1203555230,15350,15350,15350,15350,0
|
|
20230721,172000,1203555230,15350,15350,15350,15350,0
|
|
20230721,171900,1203555230,15350,15350,15350,15350,0
|
|
20230721,171800,1203555230,15350,15350,15350,15350,4835
|
|
20230721,171700,1203555230,15350,15350,15350,15350,0
|
|
20230721,171600,1203555230,15350,15350,15350,15350,0
|
|
20230721,171500,1203555230,15350,15350,15350,15350,0
|
|
20230721,171400,1203555230,15350,15350,15350,15350,0
|
|
20230721,171300,1203555230,15350,15350,15350,15350,0
|
|
20230721,171200,1203555230,15350,15350,15350,15350,0
|
|
20230721,171100,1203555230,15350,15350,15350,15350,0
|
|
20230721,171000,1203555230,15350,15350,15350,15350,0
|
|
20230721,170900,1203555230,15350,15350,15350,15350,0
|
|
20230721,170800,1203555230,15350,15350,15350,15350,0
|
|
20230721,170700,1203555230,15350,15350,15350,15350,0
|
|
20230721,170600,1203555230,15350,15350,15350,15350,0
|
|
20230721,170500,1203555230,15350,15350,15350,15350,0
|
|
20230721,170400,1203555230,15350,15350,15350,15350,0
|
|
20230721,170300,1203555230,15350,15350,15350,15350,0
|
|
20230721,170200,1203555230,15350,15350,15350,15350,0
|
|
20230721,170100,1203555230,15350,15350,15350,15350,0
|
|
20230721,170000,1203555230,15350,15350,15350,15350,0
|
|
20230721,165900,1203555230,15350,15350,15350,15350,0
|
|
20230721,165800,1203555230,15350,15350,15350,15350,0
|
|
20230721,165700,1203555230,15350,15350,15350,15350,0
|
|
20230721,165600,1203555230,15350,15350,15350,15350,0
|
|
20230721,165500,1203555230,15350,15350,15350,15350,0
|
|
20230721,165400,1203555230,15350,15350,15350,15350,0
|
|
20230721,165300,1203555230,15350,15350,15350,15350,0
|
|
20230721,165200,1203555230,15350,15350,15350,15350,0
|
|
20230721,165100,1203555230,15350,15350,15350,15350,0
|
|
20230721,165000,1203555230,15350,15350,15350,15350,0
|
|
20230721,164900,1203555230,15350,15350,15350,15350,0
|
|
20230721,164800,1203555230,15350,15350,15350,15350,4835
|
|
20230721,164700,1203555230,15350,15350,15350,15350,0
|
|
20230721,164600,1203555230,15350,15350,15350,15350,0
|
|
20230721,164500,1203555230,15350,15350,15350,15350,0
|
|
20230721,164400,1203555230,15350,15350,15350,15350,0
|
|
20230721,164300,1203555230,15350,15350,15350,15350,0
|
|
20230721,164200,1203555230,15350,15350,15350,15350,0
|
|
20230721,164100,1203555230,15350,15350,15350,15350,0
|
|
20230721,164000,1203555230,15350,15350,15350,15350,0
|
|
20230721,163900,1203555230,15350,15350,15350,15350,0
|
|
20230721,163800,1203555230,15350,15350,15350,15350,0
|
|
20230721,163700,1203555230,15350,15350,15350,15350,0
|
|
20230721,163600,1203555230,15350,15350,15350,15350,0
|
|
20230721,163500,1203555230,15350,15350,15350,15350,0
|
|
20230721,163400,1203555230,15350,15350,15350,15350,0
|
|
20230721,163300,1203555230,15350,15350,15350,15350,0
|
|
20230721,163200,1203555230,15350,15350,15350,15350,0
|
|
20230721,163100,1203555230,15350,15350,15350,15350,0
|
|
20230721,163000,1203555230,15350,15350,15350,15350,0
|
|
20230721,162900,1203555230,15350,15350,15350,15350,0
|
|
20230721,162800,1203555230,15350,15350,15350,15350,0
|
|
20230721,162700,1203555230,15350,15350,15350,15350,0
|
|
20230721,162600,1203555230,15350,15350,15350,15350,0
|
|
20230721,162500,1203555230,15350,15350,15350,15350,0
|
|
20230721,162400,1203555230,15350,15350,15350,15350,0
|
|
20230721,162300,1203555230,15350,15350,15350,15350,0
|
|
20230721,162200,1203555230,15350,15350,15350,15350,0
|
|
20230721,162100,1203555230,15350,15350,15350,15350,0
|
|
20230721,162000,1203555230,15350,15350,15350,15350,0
|
|
20230721,161900,1203555230,15350,15350,15350,15350,0
|
|
20230721,161800,1203555230,15350,15350,15350,15350,4835
|
|
20230721,161700,1203555230,15350,15350,15350,15350,0
|
|
20230721,161600,1203555230,15350,15350,15350,15350,0
|
|
20230721,161500,1203555230,15350,15350,15350,15350,0
|
|
20230721,161400,1203555230,15350,15350,15350,15350,0
|
|
20230721,161300,1203555230,15350,15350,15350,15350,0
|
|
20230721,161200,1203555230,15350,15350,15350,15350,0
|
|
20230721,161100,1203555230,15350,15350,15350,15350,0
|
|
20230721,161000,1203555230,15350,15350,15350,15350,0
|
|
20230721,160900,1203555230,15350,15350,15350,15350,0
|
|
20230721,160800,1203555230,15350,15350,15350,15350,0
|
|
20230721,160700,1203555230,15350,15350,15350,15350,0
|
|
20230721,160600,1203555230,15350,15350,15350,15350,0
|
|
20230721,160500,1203555230,15350,15350,15350,15350,0
|
|
20230721,160400,1203555230,15350,15350,15350,15350,0
|
|
20230721,160300,1203555230,15350,15350,15350,15350,0
|
|
20230721,160200,1203555230,15350,15350,15350,15350,0
|
|
20230721,160100,1203555230,15350,15350,15350,15350,0
|
|
20230721,160000,1203555230,15350,15350,15350,15350,0
|
|
20230721,155900,1203555230,15350,15350,15350,15350,0
|
|
20230721,155800,1203555230,15350,15350,15350,15350,0
|
|
20230721,155700,1203555230,15350,15350,15350,15350,0
|
|
20230721,155600,1203555230,15350,15350,15350,15350,0
|
|
20230721,155500,1203555230,15350,15350,15350,15350,0
|
|
20230721,155400,1203555230,15350,15350,15350,15350,0
|
|
20230721,155300,1203555230,15350,15350,15350,15350,0
|
|
20230721,155200,1203555230,15350,15350,15350,15350,0
|
|
20230721,155100,1203555230,15350,15350,15350,15350,0
|
|
20230721,155000,1203555230,15350,15350,15350,15350,0
|
|
20230721,154900,1203555230,15350,15350,15350,15350,0
|
|
20230721,154800,1203555230,15350,15350,15350,15350,4835
|
|
20230721,154700,1203555230,15350,15350,15350,15350,0
|
|
20230721,154600,1203555230,15350,15350,15350,15350,0
|
|
20230721,154500,1203555230,15350,15350,15350,15350,0
|
|
20230721,154400,1203555230,15350,15350,15350,15350,0
|
|
20230721,154300,1203555230,15350,15350,15350,15350,0
|
|
20230721,154200,1203555230,15350,15350,15350,15350,0
|
|
20230721,154100,1203555230,15350,15350,15350,15350,0
|
|
20230721,154000,1203555230,15350,15350,15350,15350,0
|
|
20230721,153900,1203555230,15350,15350,15350,15350,0
|
|
20230721,153800,1203555230,15350,15350,15350,15350,0
|
|
20230721,153700,1203555230,15350,15350,15350,15350,0
|
|
20230721,153600,1203555230,15350,15350,15350,15350,0
|
|
20230721,153500,1203555230,15350,15350,15350,15350,0
|
|
20230721,153400,1203555230,15350,15350,15350,15350,0
|
|
20230721,153300,1203555230,15350,15350,15350,15350,0
|
|
20230721,153200,1203555230,15350,15350,15350,15350,0
|
|
20230721,153100,1203555230,15350,15350,15350,15350,0
|
|
20230721,153000,1203555230,15350,15350,15350,15350,4835
|
|
20230721,152900,1129337980,15360,15360,15360,15360,0
|
|
20230721,152800,1129337980,15360,15360,15360,15360,0
|
|
20230721,152700,1129337980,15360,15360,15360,15360,0
|
|
20230721,152600,1129337980,15360,15360,15360,15360,0
|
|
20230721,152500,1129337980,15360,15360,15360,15360,0
|
|
20230721,152400,1129337980,15360,15360,15360,15360,0
|
|
20230721,152300,1129337980,15360,15360,15360,15360,0
|
|
20230721,152200,1129337980,15360,15360,15360,15360,0
|
|
20230721,152100,1129337980,15360,15360,15360,15360,0
|
|
20230721,152000,1129337980,15360,15360,15360,15360,0
|
|
20230721,151900,1129337980,15360,15360,15360,15350,128
|
|
20230721,151800,1127372600,15370,15360,15370,15340,882
|
|
20230721,151700,1113833250,15370,15380,15380,15370,207
|
|
20230721,151600,1110650680,15400,15380,15400,15380,316
|
|
20230721,151500,1105787860,15390,15390,15390,15390,1
|
|
20230721,151400,1105772470,15380,15390,15390,15380,216
|
|
20230721,151300,1102450280,15390,15400,15400,15390,231
|
|
20230721,151200,1098894810,15380,15400,15400,15380,102
|
|
20230721,151100,1097325990,15400,15380,15400,15380,58
|
|
20230721,151000,1096433810,15400,15390,15400,15390,165
|
|
20230721,150900,1093894450,15380,15380,15380,15380,75
|
|
20230721,150800,1092740950,15360,15370,15370,15360,107
|
|
20230721,150700,1091096930,15360,15380,15380,15350,303
|
|
20230721,150600,1086444600,15380,15380,15380,15380,1
|
|
20230721,150500,1086429220,15340,15370,15370,15340,46
|
|
20230721,150400,1085722730,15370,15380,15380,15370,15
|
|
20230721,150300,1085492050,15340,15380,15380,15340,37
|
|
20230721,150200,1084924150,15390,15350,15390,15350,336
|
|
20230721,150100,1079758930,15350,15310,15350,15310,530
|
|
20230721,150000,1071630290,15310,15330,15330,15310,1080
|
|
20230721,145900,1055083300,15340,15350,15350,15340,1151
|
|
20230721,145800,1037420180,15360,15370,15370,15350,390
|
|
20230721,145700,1031431040,15370,15370,15370,15370,168
|
|
20230721,145600,1028848880,15370,15370,15380,15370,1078
|
|
20230721,145500,1012279820,15370,15380,15380,15370,2016
|
|
20230721,145400,981293610,15380,15380,15390,15380,1367
|
|
20230721,145300,960269140,15380,15390,15390,15380,114
|
|
20230721,145200,958515440,15400,15390,15400,15380,1227
|
|
20230721,145100,939632210,15390,15390,15390,15390,58
|
|
20230721,145000,938739590,15390,15390,15390,15390,257
|
|
20230721,144900,934784360,15400,15400,15400,15400,0
|
|
20230721,144800,934784360,15400,15390,15400,15390,407
|
|
20230721,144700,928518500,15390,15390,15390,15390,35
|
|
20230721,144600,927979850,15390,15400,15400,15390,288
|
|
20230721,144500,923545470,15400,15400,15410,15400,70
|
|
20230721,144400,922467390,15400,15400,15400,15400,1110
|
|
20230721,144300,905373390,15400,15410,15410,15400,189
|
|
20230721,144200,902462740,15410,15400,15410,15400,36
|
|
20230721,144100,901908240,15400,15400,15400,15400,74
|
|
20230721,144000,900768640,15400,15410,15410,15400,230
|
|
20230721,143900,897225640,15400,15400,15410,15400,96
|
|
20230721,143800,895747230,15400,15400,15400,15400,88
|
|
20230721,143700,894392030,15410,15400,15410,15400,149
|
|
20230721,143600,892097280,15410,15420,15420,15400,615
|
|
20230721,143500,882624700,15410,15410,15410,15410,1469
|
|
20230721,143400,859987410,15410,15410,15410,15410,106
|
|
20230721,143300,858353950,15410,15410,15410,15410,195
|
|
20230721,143200,855349000,15410,15410,15410,15410,207
|
|
20230721,143100,852159130,15410,15410,15410,15410,79
|
|
20230721,143000,850941740,15410,15410,15410,15410,135
|
|
20230721,142900,848861390,15410,15420,15420,15410,1172
|
|
20230721,142800,830792820,15420,15420,15420,15420,56
|
|
20230721,142700,829929300,15420,15430,15430,15420,161
|
|
20230721,142600,827446230,15430,15430,15430,15430,230
|
|
20230721,142500,823897330,15430,15440,15440,15430,158
|
|
20230721,142400,821459290,15440,15430,15440,15430,43
|
|
20230721,142300,820795770,15430,15430,15440,15430,107
|
|
20230721,142200,819144660,15430,15440,15440,15430,152
|
|
20230721,142100,816799290,15440,15440,15440,15440,0
|
|
20230721,142000,816799290,15440,15430,15440,15430,354
|
|
20230721,141900,811336360,15430,15430,15430,15430,157
|
|
20230721,141800,808913850,15430,15430,15430,15430,284
|
|
20230721,141700,804531730,15430,15420,15440,15420,122
|
|
20230721,141600,802649280,15420,15410,15420,15410,212
|
|
20230721,141500,799380820,15410,15410,15420,15410,133
|
|
20230721,141400,797331260,15420,15410,15420,15410,69
|
|
20230721,141300,796267930,15410,15420,15420,15410,91
|
|
20230721,141200,794865210,15420,15420,15420,15420,113
|
|
20230721,141100,793122750,15420,15420,15420,15420,91
|
|
20230721,141000,791719530,15420,15420,15420,15420,259
|
|
20230721,140900,787725750,15420,15420,15420,15420,88
|
|
20230721,140800,786368790,15430,15430,15430,15430,50
|
|
20230721,140700,785597290,15430,15430,15430,15430,140
|
|
20230721,140600,783437090,15430,15420,15440,15420,192
|
|
20230721,140500,780474540,15420,15420,15430,15420,90
|
|
20230721,140400,779086730,15420,15420,15430,15420,214
|
|
20230721,140300,775786840,15420,15420,15420,15420,116
|
|
20230721,140200,773998120,15420,15420,15420,15420,1117
|
|
20230721,140100,756773980,15430,15420,15430,15420,48
|
|
20230721,140000,756033810,15420,15420,15430,15420,138
|
|
20230721,135900,753905780,15420,15420,15420,15420,186
|
|
20230721,135800,751037660,15430,15430,15430,15430,45
|
|
20230721,135700,750343310,15430,15440,15440,15430,231
|
|
20230721,135600,746778970,15440,15440,15440,15440,10
|
|
20230721,135500,746624570,15440,15430,15440,15430,71
|
|
20230721,135400,745529020,15430,15430,15430,15430,252
|
|
20230721,135300,741640660,15430,15430,15430,15430,188
|
|
20230721,135200,738739820,15430,15430,15430,15430,134
|
|
20230721,135100,736672200,15440,15430,15440,15430,70
|
|
20230721,135000,735591970,15430,15430,15430,15430,128
|
|
20230721,134900,733616930,15430,15430,15430,15430,142
|
|
20230721,134800,731425870,15430,15430,15430,15430,91
|
|
20230721,134700,730021740,15430,15440,15440,15430,194
|
|
20230721,134600,727027530,15450,15450,15450,15450,0
|
|
20230721,134500,727027530,15450,15430,15450,15430,116
|
|
20230721,134400,725236740,15430,15430,15440,15430,160
|
|
20230721,134300,722767890,15430,15440,15440,15430,192
|
|
20230721,134200,719805320,15440,15430,15440,15430,92
|
|
20230721,134100,718385730,15440,15430,15440,15430,113
|
|
20230721,134000,716642100,15430,15430,15440,15430,69
|
|
20230721,133900,715577420,15430,15430,15430,15430,100
|
|
20230721,133800,714034420,15430,15430,15430,15430,79
|
|
20230721,133700,712815450,15430,15430,15430,15430,176
|
|
20230721,133600,710099770,15430,15430,15430,15430,143
|
|
20230721,133500,707893280,15440,15440,15440,15440,10
|
|
20230721,133400,707738880,15440,15440,15440,15440,234
|
|
20230721,133300,704125920,15450,15450,15450,15450,25
|
|
20230721,133200,703739670,15450,15440,15450,15440,84
|
|
20230721,133100,702442350,15440,15440,15440,15440,175
|
|
20230721,133000,699740350,15450,15440,15450,15440,50
|
|
20230721,132900,698967890,15440,15450,15450,15440,119
|
|
20230721,132800,697129860,15450,15450,15450,15450,84
|
|
20230721,132700,695832060,15450,15450,15450,15450,127
|
|
20230721,132600,693869910,15450,15450,15460,15450,100
|
|
20230721,132500,692324560,15450,15450,15450,15450,66
|
|
20230721,132400,691304860,15450,15450,15450,15450,211
|
|
20230721,132300,688044910,15450,15440,15450,15440,37
|
|
20230721,132200,687473350,15440,15450,15450,15440,65
|
|
20230721,132100,686469610,15450,15440,15450,15440,184
|
|
20230721,132000,683627290,15450,15450,15450,15440,128
|
|
20230721,131900,681650290,15450,15450,15450,15450,6
|
|
20230721,131800,681557590,15450,15450,15450,15440,131
|
|
20230721,131700,679534340,15460,15440,15460,15440,6248
|
|
20230721,131600,583002250,15440,15440,15440,15440,118
|
|
20230721,131500,581180330,15440,15430,15440,15430,75
|
|
20230721,131400,580022940,15430,15430,15430,15430,147
|
|
20230721,131300,577754730,15440,15440,15440,15440,169
|
|
20230721,131200,575145370,15440,15450,15450,15440,471
|
|
20230721,131100,567872130,15440,15450,15450,15440,147
|
|
20230721,131000,565601800,15450,15450,15450,15450,0
|
|
20230721,130900,565601800,15450,15450,15450,15450,49
|
|
20230721,130800,564844750,15450,15450,15450,15450,82
|
|
20230721,130700,563577850,15460,15460,15460,15460,21
|
|
20230721,130600,563253190,15450,15450,15450,15440,67
|
|
20230721,130500,562218380,15450,15440,15450,15440,141
|
|
20230721,130400,560040410,15440,15450,15450,15440,67
|
|
20230721,130300,559005390,15450,15450,15450,15450,30
|
|
20230721,130200,558541890,15450,15450,15450,15450,0
|
|
20230721,130100,558541890,15450,15450,15460,15450,119
|
|
20230721,130000,556703300,15460,15450,15460,15450,46
|
|
20230721,125900,555992550,15450,15450,15450,15450,100
|
|
20230721,125800,554447550,15440,15450,15450,15440,172
|
|
20230721,125700,551790990,15450,15450,15450,15440,76
|
|
20230721,125600,550617130,15450,15440,15450,15440,48
|
|
20230721,125500,549875620,15450,15450,15450,15440,91
|
|
20230721,125400,548469920,15450,15450,15450,15450,147
|
|
20230721,125300,546198770,15450,15460,15460,15450,90
|
|
20230721,125200,544808210,15460,15450,15460,15450,273
|
|
20230721,125100,540589910,15450,15460,15460,15450,65
|
|
20230721,125000,539585650,15460,15460,15460,15460,34
|
|
20230721,124900,539060010,15460,15450,15460,15450,10
|
|
20230721,124800,538905500,15450,15460,15460,15450,206
|
|
20230721,124700,535721260,15450,15450,15450,15450,46
|
|
20230721,124600,535010560,15460,15450,15460,15450,105
|
|
20230721,124500,533388300,15450,15450,15460,15450,226
|
|
20230721,124400,529896540,15450,15450,15450,15450,48
|
|
20230721,124300,529154940,15450,15450,15460,15450,85
|
|
20230721,124200,527841680,15450,15450,15450,15450,107
|
|
20230721,124100,526188530,15450,15450,15450,15450,116
|
|
20230721,124000,524396330,15460,15460,15460,15460,0
|
|
20230721,123900,524396330,15460,15460,15460,15460,15
|
|
20230721,123800,524164430,15450,15460,15460,15450,141
|
|
20230721,123700,521985880,15460,15460,15460,15460,6
|
|
20230721,123600,521893120,15450,15450,15450,15450,68
|
|
20230721,123500,520842520,15450,15450,15450,15450,103
|
|
20230721,123400,519251170,15450,15460,15460,15450,187
|
|
20230721,123300,516360680,15460,15470,15470,15460,107
|
|
20230721,123200,514706050,15470,15460,15470,15460,243
|
|
20230721,123100,510949220,15460,15460,15460,15460,87
|
|
20230721,123000,509604200,15460,15460,15470,15460,46
|
|
20230721,122900,508893020,15460,15460,15470,15460,87
|
|
20230721,122800,507547960,15460,15450,15460,15450,216
|
|
20230721,122700,504209580,15460,15460,15460,15450,336
|
|
20230721,122600,499015360,15460,15460,15460,15460,385
|
|
20230721,122500,493063260,15460,15460,15470,15460,316
|
|
20230721,122400,488176700,15470,15470,15470,15470,10
|
|
20230721,122300,488022000,15470,15460,15470,15460,168
|
|
20230721,122200,485423520,15460,15460,15460,15460,82
|
|
20230721,122100,484155800,15470,15470,15470,15470,63
|
|
20230721,122000,483181190,15470,15470,15470,15460,207
|
|
20230721,121900,479979240,15460,15470,15470,15460,50
|
|
20230721,121800,479206230,15470,15470,15470,15470,142
|
|
20230721,121700,477009490,15470,15470,15470,15470,0
|
|
20230721,121600,477009490,15470,15470,15470,15470,48
|
|
20230721,121500,476266930,15470,15490,15490,15470,69
|
|
20230721,121400,475198800,15470,15470,15470,15470,82
|
|
20230721,121300,473930260,15460,15460,15460,15460,81
|
|
20230721,121200,472678000,15460,15460,15460,15460,103
|
|
20230721,121100,471085620,15460,15460,15460,15460,34
|
|
20230721,121000,470559980,15470,15470,15470,15470,4
|
|
20230721,120900,470498100,15470,15470,15470,15470,124
|
|
20230721,120800,468579820,15470,15480,15480,15470,84
|
|
20230721,120700,467280320,15480,15480,15480,15480,55
|
|
20230721,120600,466428920,15480,15470,15480,15470,114
|
|
20230721,120500,464665020,15470,15470,15470,15470,48
|
|
20230721,120400,463922460,15470,15470,15480,15470,43
|
|
20230721,120300,463257240,15470,15470,15470,15470,82
|
|
20230721,120200,461988700,15470,15470,15470,15470,126
|
|
20230721,120100,460039480,15470,15480,15490,15470,740
|
|
20230721,120000,448578470,15490,15480,15490,15480,102
|
|
20230721,115900,446999480,15480,15490,15490,15480,972
|
|
20230721,115800,431945040,15490,15490,15490,15490,150
|
|
20230721,115700,429621540,15490,15490,15500,15490,87
|
|
20230721,115600,428273900,15490,15490,15490,15490,49
|
|
20230721,115500,427514890,15490,15490,15490,15490,201
|
|
20230721,115400,424401400,15500,15490,15500,15490,107
|
|
20230721,115300,422743960,15500,15500,15500,15500,1132
|
|
20230721,115200,405197960,15500,15500,15500,15500,269
|
|
20230721,115100,401028460,15510,15500,15510,15500,24
|
|
20230721,115000,400656370,15500,15500,15500,15500,117
|
|
20230721,114900,398842870,15500,15510,15510,15500,130
|
|
20230721,114800,396827860,15500,15500,15500,15500,34
|
|
20230721,114700,396300860,15500,15500,15500,15500,47
|
|
20230721,114600,395572360,15510,15510,15510,15510,114
|
|
20230721,114500,393804220,15510,15510,15520,15510,75
|
|
20230721,114400,392640950,15510,15510,15510,15510,0
|
|
20230721,114300,392640950,15510,15510,15510,15510,82
|
|
20230721,114200,391369130,15520,15520,15520,15520,48
|
|
20230721,114100,390624170,15520,15520,15520,15520,108
|
|
20230721,114000,388948010,15510,15510,15510,15510,0
|
|
20230721,113900,388948010,15510,15550,15550,15510,149
|
|
20230721,113800,386636790,15550,15550,15550,15550,48
|
|
20230721,113700,385890390,15600,15620,15620,15600,7
|
|
20230721,113600,385781150,15550,15660,15660,15550,55
|
|
20230721,113500,384925240,15750,15550,15750,15540,271
|
|
20230721,113400,380711190,15750,15510,15750,15510,424
|
|
20230721,113300,374097060,15510,15510,15510,15510,49
|
|
20230721,113200,373337070,15510,15510,15510,15510,98
|
|
20230721,113100,371817090,15510,15510,15510,15510,13
|
|
20230721,113000,371615460,15510,15520,15520,15510,287
|
|
20230721,112900,367163610,15520,15530,15530,15520,100
|
|
20230721,112800,365611290,15530,15530,15530,15530,0
|
|
20230721,112700,365611290,15530,15540,15540,15530,171
|
|
20230721,112600,362955390,15530,15530,15530,15530,1096
|
|
20230721,112500,345934510,15520,15510,15520,15510,45
|
|
20230721,112400,345236450,15520,15530,15530,15520,33
|
|
20230721,112300,344724190,15520,15520,15530,15520,711
|
|
20230721,112200,333688970,15530,15530,15530,15530,74
|
|
20230721,112100,332539750,15530,15540,15540,15530,201
|
|
20230721,112000,329418210,15530,15540,15540,15530,77
|
|
20230721,111900,328221970,15540,15550,15550,15540,133
|
|
20230721,111800,326155130,15550,15540,15550,15540,64
|
|
20230721,111700,325160270,15540,15550,15550,15540,50
|
|
20230721,111600,324383240,15600,15600,15600,15600,81
|
|
20230721,111500,323119640,15610,15540,15610,15540,98
|
|
20230721,111400,321596300,15530,15540,15540,15530,182
|
|
20230721,111300,318768960,15540,15620,15620,15540,99
|
|
20230721,111200,317230420,15540,15540,15540,15540,50
|
|
20230721,111100,316453420,15540,15540,15540,15540,10
|
|
20230721,111000,316298020,15540,15640,15640,15540,81
|
|
20230721,110900,315035980,15540,15570,15640,15540,65
|
|
20230721,110800,314024450,15540,15540,15540,15540,71
|
|
20230721,110700,312921110,15530,15530,15530,15530,50
|
|
20230721,110600,312144610,15530,15530,15530,15530,96
|
|
20230721,110500,310653730,15530,15540,15540,15530,423
|
|
20230721,110400,304083560,15550,15560,15560,15550,38
|
|
20230721,110300,303492600,15530,15530,15560,15530,169
|
|
20230721,110200,300867310,15560,15560,15560,15560,1
|
|
20230721,110100,300851750,15570,15550,15570,15550,130
|
|
20230721,110000,298828530,15550,15550,15550,15550,38
|
|
20230721,105900,298237630,15570,15600,15600,15570,21
|
|
20230721,105800,297910330,15600,15540,15600,15540,501
|
|
20230721,105700,290102130,15520,15520,15520,15520,144
|
|
20230721,105600,287867250,15520,15530,15540,15520,144
|
|
20230721,105500,285631390,15510,15510,15510,15510,10
|
|
20230721,105400,285476290,15520,15520,15520,15520,135
|
|
20230721,105300,283381090,15520,15540,15540,15520,15
|
|
20230721,105200,283148030,15540,15540,15540,15540,3
|
|
20230721,105100,283101410,15540,15540,15540,15540,14
|
|
20230721,105000,282883850,15530,15520,15550,15520,422
|
|
20230721,104900,276325590,15550,15540,15550,15540,100
|
|
20230721,104800,274770930,15550,15550,15550,15550,36
|
|
20230721,104700,274211130,15520,15510,15520,15510,179
|
|
20230721,104600,271433990,15500,15500,15500,15500,47
|
|
20230721,104500,270705490,15520,15520,15520,15520,6
|
|
20230721,104400,270612370,15510,15520,15520,15510,43
|
|
20230721,104300,269945390,15510,15510,15510,15510,147
|
|
20230721,104200,267665420,15540,15540,15540,15540,3
|
|
20230721,104100,267618800,15550,15510,15550,15510,115
|
|
20230721,104000,265833310,15500,15510,15510,15500,107
|
|
20230721,103900,264174230,15510,15510,15510,15510,12
|
|
20230721,103800,263988110,15510,15510,15510,15510,21
|
|
20230721,103700,263662400,15510,15490,15510,15470,382
|
|
20230721,103600,257746880,15490,15490,15490,15470,101
|
|
20230721,103500,256182550,15490,15470,15490,15470,20
|
|
20230721,103400,255872950,15470,15500,15500,15470,192
|
|
20230721,103300,252900160,15500,15500,15500,15500,86
|
|
20230721,103200,251567160,15470,15470,15470,15470,22
|
|
20230721,103100,251226820,15490,15470,15490,15470,130
|
|
20230721,103000,249214640,15470,15500,15500,15470,195
|
|
20230721,102900,246197830,15470,15470,15470,15470,0
|
|
20230721,102800,246197830,15470,15470,15470,15470,90
|
|
20230721,102700,244805530,15490,15490,15490,15480,174
|
|
20230721,102600,242111050,15500,15500,15500,15500,53
|
|
20230721,102500,241289550,15510,15510,15510,15510,0
|
|
20230721,102400,241289550,15510,15520,15520,15510,54
|
|
20230721,102300,240451730,15550,15550,15550,15550,0
|
|
20230721,102200,240451730,15550,15550,15550,15550,0
|
|
20230721,102100,240451730,15550,15480,15550,15470,213
|
|
20230721,102000,237154920,15500,15500,15500,15490,35
|
|
20230721,101900,236612700,15500,15460,15500,15460,54
|
|
20230721,101800,235775780,15450,15460,15460,15450,83
|
|
20230721,101700,234492970,15460,15460,15460,15460,177
|
|
20230721,101600,231756550,15450,15450,15450,15450,0
|
|
20230721,101500,231756550,15450,15450,15450,15450,0
|
|
20230721,101400,231756550,15450,15550,15550,15450,148
|
|
20230721,101300,229469650,15560,15480,15560,15480,70
|
|
20230721,101200,228383780,15480,15480,15480,15480,48
|
|
20230721,101100,227640740,15480,15490,15490,15440,147
|
|
20230721,101000,225370970,15500,15500,15500,15500,7
|
|
20230721,100900,225262470,15500,15450,15510,15450,86
|
|
20230721,100800,223933030,15440,15450,15450,15440,179
|
|
20230721,100700,221167970,15460,15500,15500,15460,44
|
|
20230721,100600,220486930,15500,15500,15500,15490,91
|
|
20230721,100500,219076880,15500,15500,15500,15500,49
|
|
20230721,100400,218317380,15450,15490,15500,15450,126
|
|
20230721,100300,216369300,15490,15490,15490,15490,110
|
|
20230721,100200,214665400,15470,15470,15470,15470,116
|
|
20230721,100100,212870880,15470,15470,15470,15440,158
|
|
20230721,100000,210429500,15480,15480,15480,15480,39
|
|
20230721,095900,209825780,15480,15460,15480,15460,1000
|
|
20230721,095800,194346310,15460,15450,15460,15440,164
|
|
20230721,095700,191813070,15460,15460,15460,15460,160
|
|
20230721,095600,189339470,15450,15450,15450,15450,0
|
|
20230721,095500,189339470,15450,15450,15450,15440,357
|
|
20230721,095400,183826400,15480,15480,15480,15480,3
|
|
20230721,095300,183779960,15480,15450,15480,15450,83
|
|
20230721,095200,182496110,15440,15440,15440,15440,0
|
|
20230721,095100,182496110,15440,15480,15480,15440,596
|
|
20230721,095000,173273390,15450,15480,15480,15450,54
|
|
20230721,094900,172438880,15440,15440,15440,15440,185
|
|
20230721,094800,169582480,15440,15440,15440,15430,176
|
|
20230721,094700,166865520,15450,15450,15450,15450,11
|
|
20230721,094600,166695570,15440,15440,15440,15440,22
|
|
20230721,094500,166355890,15430,15450,15450,15420,336
|
|
20230721,094400,161173080,15440,15440,15440,15440,37
|
|
20230721,094300,160601800,15440,15450,15450,15440,191
|
|
20230721,094200,157651260,15440,15420,15440,15420,68
|
|
20230721,094100,156602400,15420,15430,15450,15420,549
|
|
20230721,094000,148121930,15430,15430,15430,15430,37
|
|
20230721,093900,147551020,15420,15420,15420,15420,0
|
|
20230721,093800,147551020,15420,15450,15450,15420,175
|
|
20230721,093700,144849670,15490,15450,15490,15450,23
|
|
20230721,093600,144494280,15450,15420,15450,15420,311
|
|
20230721,093500,139689630,15420,15420,15420,15410,177
|
|
20230721,093400,136960770,15440,15440,15440,15440,6
|
|
20230721,093300,136868130,15440,15420,15440,15420,47
|
|
20230721,093200,136143290,15440,15440,15440,15440,423
|
|
20230721,093100,129612170,15420,15420,15420,15420,0
|
|
20230721,093000,129612170,15420,15430,15440,15410,424
|
|
20230721,092900,123072760,15430,15410,15430,15400,670
|
|
20230721,092800,112736410,15410,15410,15410,15390,162
|
|
20230721,092700,110241030,15410,15410,15410,15390,47
|
|
20230721,092600,109517460,15410,15410,15420,15390,516
|
|
20230721,092500,101566010,15410,15420,15420,15390,191
|
|
20230721,092400,98626310,15420,15430,15430,15390,119
|
|
20230721,092300,96794600,15430,15400,15430,15400,959
|
|
20230721,092200,82003520,15400,15420,15420,15400,22
|
|
20230721,092100,81664560,15420,15420,15420,15380,652
|
|
20230721,092000,71623500,15440,15430,15440,15420,492
|
|
20230721,091900,64034200,15440,15440,15440,15430,103
|
|
20230721,091800,62444880,15440,15430,15440,15430,33
|
|
20230721,091700,61935660,15430,15420,15430,15420,17
|
|
20230721,091600,61673460,15410,15430,15430,15410,60
|
|
20230721,091500,60748520,15440,15480,15480,15440,368
|
|
20230721,091400,55060640,15490,15480,15490,15480,84
|
|
20230721,091300,53760300,15500,15490,15500,15480,223
|
|
20230721,091200,50307040,15500,15500,15500,15500,71
|
|
20230721,091100,49206540,15530,15500,15530,15490,36
|
|
20230721,091000,48648830,15510,15520,15530,15500,1067
|
|
20230721,090900,32100260,15530,15530,15530,15520,104
|
|
20230721,090800,30486140,15530,15520,15530,15520,85
|
|
20230721,090700,29166910,15520,15530,15530,15520,105
|
|
20230721,090600,27537010,15520,15530,15530,15510,587
|
|
20230721,090500,18424380,15540,15550,15550,15540,134
|
|
20230721,090400,16341560,15560,15580,15580,15560,129
|
|
20230721,090300,14334280,15580,15590,15590,15560,80
|
|
20230721,090200,13087450,15590,15550,15590,15550,108
|
|
20230721,090100,11407970,15590,15580,15590,15550,156
|
|
20230721,090000,8981700,15600,15650,15650,15600,375
|