579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183600,127246880,12790,12790,12790,12790,76
|
|
20230720,183500,127246880,12790,12790,12790,12790,0
|
|
20230720,183400,127246880,12790,12790,12790,12790,0
|
|
20230720,183300,127246880,12790,12790,12790,12790,0
|
|
20230720,183200,127246880,12790,12790,12790,12790,0
|
|
20230720,183100,127246880,12790,12790,12790,12790,0
|
|
20230720,183000,127246880,12790,12790,12790,12790,0
|
|
20230720,182900,127246880,12790,12790,12790,12790,0
|
|
20230720,182800,127246880,12790,12790,12790,12790,0
|
|
20230720,182700,127246880,12790,12790,12790,12790,0
|
|
20230720,182600,127246880,12790,12790,12790,12790,0
|
|
20230720,182500,127246880,12790,12790,12790,12790,0
|
|
20230720,182400,127246880,12790,12790,12790,12790,0
|
|
20230720,182300,127246880,12790,12790,12790,12790,0
|
|
20230720,182200,127246880,12790,12790,12790,12790,0
|
|
20230720,182100,127246880,12790,12790,12790,12790,0
|
|
20230720,182000,127246880,12790,12790,12790,12790,0
|
|
20230720,181900,127246880,12790,12790,12790,12790,0
|
|
20230720,181800,127246880,12790,12790,12790,12790,0
|
|
20230720,181700,127246880,12790,12790,12790,12790,0
|
|
20230720,181600,127246880,12790,12790,12790,12790,0
|
|
20230720,181500,127246880,12790,12790,12790,12790,0
|
|
20230720,181400,127246880,12790,12790,12790,12790,0
|
|
20230720,181300,127246880,12790,12790,12790,12790,0
|
|
20230720,181200,127246880,12790,12790,12790,12790,0
|
|
20230720,181100,127246880,12790,12790,12790,12790,0
|
|
20230720,181000,127246880,12790,12790,12790,12790,0
|
|
20230720,180900,127246880,12790,12790,12790,12790,0
|
|
20230720,180800,127246880,12790,12790,12790,12790,0
|
|
20230720,180700,127246880,12790,12790,12790,12790,0
|
|
20230720,180600,127246880,12790,12790,12790,12790,76
|
|
20230720,180500,127246880,12790,12790,12790,12790,0
|
|
20230720,180400,127246880,12790,12790,12790,12790,0
|
|
20230720,180300,127246880,12790,12790,12790,12790,0
|
|
20230720,180200,127246880,12790,12790,12790,12790,0
|
|
20230720,180100,127246880,12790,12790,12790,12790,0
|
|
20230720,180000,127246880,12790,12790,12790,12790,0
|
|
20230720,175900,127246880,12790,12790,12790,12790,0
|
|
20230720,175800,127246880,12790,12790,12790,12790,0
|
|
20230720,175700,127246880,12790,12790,12790,12790,0
|
|
20230720,175600,127246880,12790,12790,12790,12790,0
|
|
20230720,175500,127246880,12790,12790,12790,12790,0
|
|
20230720,175400,127246880,12790,12790,12790,12790,0
|
|
20230720,175300,127246880,12790,12790,12790,12790,0
|
|
20230720,175200,127246880,12790,12790,12790,12790,0
|
|
20230720,175100,127246880,12790,12790,12790,12790,0
|
|
20230720,175000,127246880,12790,12790,12790,12790,0
|
|
20230720,174900,127246880,12790,12790,12790,12790,0
|
|
20230720,174800,127246880,12790,12790,12790,12790,0
|
|
20230720,174700,127246880,12790,12790,12790,12790,0
|
|
20230720,174600,127246880,12790,12790,12790,12790,0
|
|
20230720,174500,127246880,12790,12790,12790,12790,0
|
|
20230720,174400,127246880,12790,12790,12790,12790,0
|
|
20230720,174300,127246880,12790,12790,12790,12790,0
|
|
20230720,174200,127246880,12790,12790,12790,12790,0
|
|
20230720,174100,127246880,12790,12790,12790,12790,0
|
|
20230720,174000,127246880,12790,12790,12790,12790,0
|
|
20230720,173900,127246880,12790,12790,12790,12790,0
|
|
20230720,173800,127246880,12790,12790,12790,12790,0
|
|
20230720,173700,127246880,12790,12790,12790,12790,0
|
|
20230720,173600,127246880,12790,12790,12790,12790,76
|
|
20230720,173500,127246880,12790,12790,12790,12790,0
|
|
20230720,173400,127246880,12790,12790,12790,12790,0
|
|
20230720,173300,127246880,12790,12790,12790,12790,0
|
|
20230720,173200,127246880,12790,12790,12790,12790,0
|
|
20230720,173100,127246880,12790,12790,12790,12790,0
|
|
20230720,173000,127246880,12790,12790,12790,12790,0
|
|
20230720,172900,127246880,12790,12790,12790,12790,0
|
|
20230720,172800,127246880,12790,12790,12790,12790,0
|
|
20230720,172700,127246880,12790,12790,12790,12790,0
|
|
20230720,172600,127246880,12790,12790,12790,12790,0
|
|
20230720,172500,127246880,12790,12790,12790,12790,0
|
|
20230720,172400,127246880,12790,12790,12790,12790,0
|
|
20230720,172300,127246880,12790,12790,12790,12790,0
|
|
20230720,172200,127246880,12790,12790,12790,12790,0
|
|
20230720,172100,127246880,12790,12790,12790,12790,0
|
|
20230720,172000,127246880,12790,12790,12790,12790,0
|
|
20230720,171900,127246880,12790,12790,12790,12790,0
|
|
20230720,171800,127246880,12790,12790,12790,12790,0
|
|
20230720,171700,127246880,12790,12790,12790,12790,0
|
|
20230720,171600,127246880,12790,12790,12790,12790,0
|
|
20230720,171500,127246880,12790,12790,12790,12790,0
|
|
20230720,171400,127246880,12790,12790,12790,12790,0
|
|
20230720,171300,127246880,12790,12790,12790,12790,0
|
|
20230720,171200,127246880,12790,12790,12790,12790,0
|
|
20230720,171100,127246880,12790,12790,12790,12790,0
|
|
20230720,171000,127246880,12790,12790,12790,12790,0
|
|
20230720,170900,127246880,12790,12790,12790,12790,0
|
|
20230720,170800,127246880,12790,12790,12790,12790,0
|
|
20230720,170700,127246880,12790,12790,12790,12790,0
|
|
20230720,170600,127246880,12790,12790,12790,12790,76
|
|
20230720,170500,127246880,12790,12790,12790,12790,0
|
|
20230720,170400,127246880,12790,12790,12790,12790,0
|
|
20230720,170300,127246880,12790,12790,12790,12790,0
|
|
20230720,170200,127246880,12790,12790,12790,12790,0
|
|
20230720,170100,127246880,12790,12790,12790,12790,0
|
|
20230720,170000,127246880,12790,12790,12790,12790,0
|
|
20230720,165900,127246880,12790,12790,12790,12790,0
|
|
20230720,165800,127246880,12790,12790,12790,12790,0
|
|
20230720,165700,127246880,12790,12790,12790,12790,0
|
|
20230720,165600,127246880,12790,12790,12790,12790,0
|
|
20230720,165500,127246880,12790,12790,12790,12790,0
|
|
20230720,165400,127246880,12790,12790,12790,12790,0
|
|
20230720,165300,127246880,12790,12790,12790,12790,0
|
|
20230720,165200,127246880,12790,12790,12790,12790,0
|
|
20230720,165100,127246880,12790,12790,12790,12790,0
|
|
20230720,165000,127246880,12790,12790,12790,12790,0
|
|
20230720,164900,127246880,12790,12790,12790,12790,0
|
|
20230720,164800,127246880,12790,12790,12790,12790,0
|
|
20230720,164700,127246880,12790,12790,12790,12790,0
|
|
20230720,164600,127246880,12790,12790,12790,12790,0
|
|
20230720,164500,127246880,12790,12790,12790,12790,0
|
|
20230720,164400,127246880,12790,12790,12790,12790,0
|
|
20230720,164300,127246880,12790,12790,12790,12790,0
|
|
20230720,164200,127246880,12790,12790,12790,12790,0
|
|
20230720,164100,127246880,12790,12790,12790,12790,0
|
|
20230720,164000,127246880,12790,12790,12790,12790,0
|
|
20230720,163900,127246880,12790,12790,12790,12790,0
|
|
20230720,163800,127246880,12790,12790,12790,12790,0
|
|
20230720,163700,127246880,12790,12790,12790,12790,0
|
|
20230720,163600,127246880,12790,12790,12790,12790,76
|
|
20230720,163500,127246880,12790,12790,12790,12790,0
|
|
20230720,163400,127246880,12790,12790,12790,12790,0
|
|
20230720,163300,127246880,12790,12790,12790,12790,0
|
|
20230720,163200,127246880,12790,12790,12790,12790,0
|
|
20230720,163100,127246880,12790,12790,12790,12790,0
|
|
20230720,163000,127246880,12790,12790,12790,12790,0
|
|
20230720,162900,127246880,12790,12790,12790,12790,0
|
|
20230720,162800,127246880,12790,12790,12790,12790,0
|
|
20230720,162700,127246880,12790,12790,12790,12790,0
|
|
20230720,162600,127246880,12790,12790,12790,12790,0
|
|
20230720,162500,127246880,12790,12790,12790,12790,0
|
|
20230720,162400,127246880,12790,12790,12790,12790,0
|
|
20230720,162300,127246880,12790,12790,12790,12790,0
|
|
20230720,162200,127246880,12790,12790,12790,12790,0
|
|
20230720,162100,127246880,12790,12790,12790,12790,0
|
|
20230720,162000,127246880,12790,12790,12790,12790,0
|
|
20230720,161900,127246880,12790,12790,12790,12790,0
|
|
20230720,161800,127246880,12790,12790,12790,12790,0
|
|
20230720,161700,127246880,12790,12790,12790,12790,0
|
|
20230720,161600,127246880,12790,12790,12790,12790,0
|
|
20230720,161500,127246880,12790,12790,12790,12790,0
|
|
20230720,161400,127246880,12790,12790,12790,12790,0
|
|
20230720,161300,127246880,12790,12790,12790,12790,0
|
|
20230720,161200,127246880,12790,12790,12790,12790,0
|
|
20230720,161100,127246880,12790,12790,12790,12790,0
|
|
20230720,161000,127246880,12790,12790,12790,12790,0
|
|
20230720,160900,127246880,12790,12790,12790,12790,0
|
|
20230720,160800,127246880,12790,12790,12790,12790,0
|
|
20230720,160700,127246880,12790,12790,12790,12790,0
|
|
20230720,160600,127246880,12790,12790,12790,12790,76
|
|
20230720,160500,127246880,12790,12790,12790,12790,0
|
|
20230720,160400,127246880,12790,12790,12790,12790,0
|
|
20230720,160300,127246880,12790,12790,12790,12790,0
|
|
20230720,160200,127246880,12790,12790,12790,12790,0
|
|
20230720,160100,127246880,12790,12790,12790,12790,0
|
|
20230720,160000,127246880,12790,12790,12790,12790,0
|
|
20230720,155900,127246880,12790,12790,12790,12790,0
|
|
20230720,155800,127246880,12790,12790,12790,12790,0
|
|
20230720,155700,127246880,12790,12790,12790,12790,0
|
|
20230720,155600,127246880,12790,12790,12790,12790,0
|
|
20230720,155500,127246880,12790,12790,12790,12790,0
|
|
20230720,155400,127246880,12790,12790,12790,12790,0
|
|
20230720,155300,127246880,12790,12790,12790,12790,0
|
|
20230720,155200,127246880,12790,12790,12790,12790,0
|
|
20230720,155100,127246880,12790,12790,12790,12790,0
|
|
20230720,155000,127246880,12790,12790,12790,12790,0
|
|
20230720,154900,127246880,12790,12790,12790,12790,0
|
|
20230720,154800,127246880,12790,12790,12790,12790,0
|
|
20230720,154700,127246880,12790,12790,12790,12790,0
|
|
20230720,154600,127246880,12790,12790,12790,12790,0
|
|
20230720,154500,127246880,12790,12790,12790,12790,0
|
|
20230720,154400,127246880,12790,12790,12790,12790,0
|
|
20230720,154300,127246880,12790,12790,12790,12790,0
|
|
20230720,154200,127246880,12790,12790,12790,12790,0
|
|
20230720,154100,127246880,12790,12790,12790,12790,0
|
|
20230720,154000,127246880,12790,12790,12790,12790,0
|
|
20230720,153900,127246880,12790,12790,12790,12790,0
|
|
20230720,153800,127246880,12790,12790,12790,12790,0
|
|
20230720,153700,127246880,12790,12790,12790,12790,0
|
|
20230720,153600,127246880,12790,12790,12790,12790,76
|
|
20230720,153500,127246880,12790,12790,12790,12790,0
|
|
20230720,153400,127246880,12790,12790,12790,12790,0
|
|
20230720,153300,127246880,12790,12790,12790,12790,0
|
|
20230720,153200,127246880,12790,12790,12790,12790,0
|
|
20230720,153100,127246880,12790,12790,12790,12790,0
|
|
20230720,153000,127246880,12790,12790,12790,12790,76
|
|
20230720,152900,126274840,12790,12790,12790,12790,0
|
|
20230720,152800,126274840,12790,12790,12790,12790,0
|
|
20230720,152700,126274840,12790,12790,12790,12790,0
|
|
20230720,152600,126274840,12790,12790,12790,12790,0
|
|
20230720,152500,126274840,12790,12790,12790,12790,0
|
|
20230720,152400,126274840,12790,12790,12790,12790,0
|
|
20230720,152300,126274840,12790,12790,12790,12790,0
|
|
20230720,152200,126274840,12790,12790,12790,12790,0
|
|
20230720,152100,126274840,12790,12790,12790,12790,0
|
|
20230720,152000,126274840,12790,12790,12790,12790,0
|
|
20230720,151900,126274840,12790,12790,12790,12790,63
|
|
20230720,151800,125469070,12790,12790,12790,12790,21
|
|
20230720,151700,125200480,12790,12790,12790,12790,0
|
|
20230720,151600,125200480,12790,12790,12790,12790,26
|
|
20230720,151500,124867940,12790,12790,12790,12790,0
|
|
20230720,151400,124867940,12790,12790,12790,12790,0
|
|
20230720,151300,124867940,12790,12780,12790,12780,55
|
|
20230720,151200,124164960,12790,12790,12790,12790,0
|
|
20230720,151100,124164960,12790,12790,12790,12790,1
|
|
20230720,151000,124152170,12790,12730,12790,12730,38
|
|
20230720,150900,123666250,12770,12770,12770,12770,0
|
|
20230720,150800,123666250,12770,12770,12770,12770,0
|
|
20230720,150700,123666250,12770,12770,12770,12770,0
|
|
20230720,150600,123666250,12770,12770,12770,12770,0
|
|
20230720,150500,123666250,12770,12770,12770,12770,53
|
|
20230720,150400,122989440,12770,12770,12770,12770,0
|
|
20230720,150300,122989440,12770,12770,12770,12770,0
|
|
20230720,150200,122989440,12770,12770,12770,12770,0
|
|
20230720,150100,122989440,12770,12770,12770,12770,0
|
|
20230720,150000,122989440,12770,12770,12770,12770,2
|
|
20230720,145900,122963900,12780,12780,12780,12780,0
|
|
20230720,145800,122963900,12780,12760,12780,12760,76
|
|
20230720,145700,121993620,12770,12770,12770,12770,0
|
|
20230720,145600,121993620,12770,12770,12770,12770,0
|
|
20230720,145500,121993620,12770,12770,12770,12770,0
|
|
20230720,145400,121993620,12770,12770,12770,12770,1
|
|
20230720,145300,121980850,12750,12750,12750,12750,6
|
|
20230720,145200,121904350,12770,12770,12770,12770,0
|
|
20230720,145100,121904350,12770,12770,12770,12770,0
|
|
20230720,145000,121904350,12770,12770,12770,12770,0
|
|
20230720,144900,121904350,12770,12770,12770,12770,0
|
|
20230720,144800,121904350,12770,12770,12770,12770,0
|
|
20230720,144700,121904350,12770,12770,12770,12770,1
|
|
20230720,144600,121891580,12770,12770,12770,12740,8
|
|
20230720,144500,121789450,12780,12730,12780,12730,119
|
|
20230720,144400,120270600,12730,12730,12730,12730,0
|
|
20230720,144300,120270600,12730,12730,12730,12730,0
|
|
20230720,144200,120270600,12730,12730,12730,12730,2
|
|
20230720,144100,120245140,12710,12710,12710,12710,0
|
|
20230720,144000,120245140,12710,12710,12710,12710,0
|
|
20230720,143900,120245140,12710,12710,12710,12710,0
|
|
20230720,143800,120245140,12710,12710,12710,12710,0
|
|
20230720,143700,120245140,12710,12710,12710,12710,0
|
|
20230720,143600,120245140,12710,12710,12710,12710,0
|
|
20230720,143500,120245140,12710,12710,12710,12710,0
|
|
20230720,143400,120245140,12710,12710,12710,12710,0
|
|
20230720,143300,120245140,12710,12710,12710,12710,0
|
|
20230720,143200,120245140,12710,12710,12710,12710,0
|
|
20230720,143100,120245140,12710,12710,12710,12710,0
|
|
20230720,143000,120245140,12710,12710,12710,12710,0
|
|
20230720,142900,120245140,12710,12710,12750,12710,66
|
|
20230720,142800,119405950,12710,12710,12710,12710,6
|
|
20230720,142700,119329690,12710,12710,12710,12710,3
|
|
20230720,142600,119291560,12710,12710,12710,12710,6
|
|
20230720,142500,119215300,12710,12710,12710,12710,18
|
|
20230720,142400,118986520,12710,12710,12710,12710,6
|
|
20230720,142300,118910260,12710,12720,12720,12710,18
|
|
20230720,142200,118681330,12710,12710,12720,12710,16
|
|
20230720,142100,118477870,12710,12710,12710,12710,6
|
|
20230720,142000,118401610,12710,12710,12710,12710,3
|
|
20230720,141900,118363480,12710,12710,12710,12710,6
|
|
20230720,141800,118287220,12710,12710,12710,12710,3
|
|
20230720,141700,118249090,12710,12720,12730,12710,26
|
|
20230720,141600,117918420,12710,12710,12710,12710,22
|
|
20230720,141500,117638800,12710,12710,12710,12710,3
|
|
20230720,141400,117600670,12710,12710,12710,12710,6
|
|
20230720,141300,117524410,12710,12710,12710,12710,3
|
|
20230720,141200,117486280,12710,12720,12730,12710,23
|
|
20230720,141100,117193760,12710,12710,12710,12710,3
|
|
20230720,141000,117155630,12710,12710,12710,12710,6
|
|
20230720,140900,117079370,12710,12710,12710,12710,25
|
|
20230720,140800,116761620,12710,12710,12710,12710,3
|
|
20230720,140700,116723490,12710,12710,12710,12710,6
|
|
20230720,140600,116647230,12710,12710,12710,12710,3
|
|
20230720,140500,116609100,12710,12710,12710,12710,6
|
|
20230720,140400,116532840,12710,12720,12720,12710,3
|
|
20230720,140300,116494700,12710,12720,12730,12710,18
|
|
20230720,140200,116265790,12710,12710,12710,12710,6
|
|
20230720,140100,116189530,12710,12710,12710,12710,3
|
|
20230720,140000,116151400,12710,12710,12710,12710,17
|
|
20230720,135900,115935330,12710,12710,12710,12710,3
|
|
20230720,135800,115897200,12710,12710,12710,12710,6
|
|
20230720,135700,115820940,12720,12710,12720,12710,36
|
|
20230720,135600,115363270,12710,12720,12720,12710,13
|
|
20230720,135500,115197940,12710,12710,12710,12710,6
|
|
20230720,135400,115121680,12720,12710,12720,12710,804
|
|
20230720,135300,104894830,12710,12710,12710,12710,26
|
|
20230720,135200,104564370,12710,12710,12710,12710,3
|
|
20230720,135100,104526240,12710,12720,12720,12710,43
|
|
20230720,135000,103979340,12710,12710,12710,12710,21
|
|
20230720,134900,103712430,12710,12710,12710,12710,3
|
|
20230720,134800,103674300,12710,12710,12710,12710,6
|
|
20230720,134700,103598040,12710,12720,12720,12710,16
|
|
20230720,134600,103394660,12710,12720,12720,12710,7
|
|
20230720,134500,103305680,12710,12700,12710,12700,39
|
|
20230720,134400,102810020,12700,12700,12700,12700,24
|
|
20230720,134300,102505220,12710,12700,12710,12700,11
|
|
20230720,134200,102365470,12700,12700,12700,12700,3
|
|
20230720,134100,102327370,12700,12700,12700,12700,6
|
|
20230720,134000,102251170,12700,12700,12700,12700,3
|
|
20230720,133900,102213070,12700,12700,12700,12700,6
|
|
20230720,133800,102136870,12700,12730,12730,12700,2290
|
|
20230720,133700,73008250,12730,12730,12730,12730,3
|
|
20230720,133600,72970060,12730,12730,12730,12730,6
|
|
20230720,133500,72893680,12730,12730,12730,12730,3
|
|
20230720,133400,72855490,12730,12730,12730,12730,23
|
|
20230720,133300,72562700,12730,12730,12730,12730,3
|
|
20230720,133200,72524510,12730,12730,12730,12730,6
|
|
20230720,133100,72448130,12730,12730,12730,12730,27
|
|
20230720,133000,72104420,12730,12730,12730,12730,3
|
|
20230720,132900,72066230,12730,12730,12730,12730,6
|
|
20230720,132800,71989850,12730,12730,12730,12730,10
|
|
20230720,132700,71862550,12730,12730,12730,12730,6
|
|
20230720,132600,71786170,12730,12730,12730,12730,3
|
|
20230720,132500,71747980,12730,12730,12730,12730,22
|
|
20230720,132400,71467920,12730,12730,12730,12730,6
|
|
20230720,132300,71391540,12730,12730,12730,12730,3
|
|
20230720,132200,71353350,12730,12730,12730,12730,26
|
|
20230720,132100,71022370,12730,12730,12730,12730,3
|
|
20230720,132000,70984180,12730,12730,12730,12730,6
|
|
20230720,131900,70907800,12730,12730,12730,12730,6
|
|
20230720,131800,70831420,12730,12730,12730,12730,17
|
|
20230720,131700,70615010,12730,12730,12730,12730,6
|
|
20230720,131600,70538630,12730,12730,12730,12730,3
|
|
20230720,131500,70500440,12730,12740,12740,12730,14
|
|
20230720,131400,70322140,12730,12750,12750,12730,4
|
|
20230720,131300,70271200,12740,12730,12740,12730,14
|
|
20230720,131200,70092900,12730,12740,12740,12730,8
|
|
20230720,131100,69991020,12730,12740,12740,12730,3
|
|
20230720,131000,69952810,12750,12730,12750,12730,17
|
|
20230720,130900,69736260,12730,12730,12730,12730,3
|
|
20230720,130800,69698070,12730,12730,12730,12730,6
|
|
20230720,130700,69621690,12730,12750,12750,12730,4
|
|
20230720,130600,69570750,12730,12730,12740,12730,26
|
|
20230720,130500,69239570,12750,12730,12750,12730,12
|
|
20230720,130400,69086740,12730,12730,12730,12730,3
|
|
20230720,130300,69048550,12730,12730,12740,12730,16
|
|
20230720,130200,68844770,12730,12740,12740,12730,3
|
|
20230720,130100,68806560,12730,12750,12750,12730,7
|
|
20230720,130000,68717390,12730,12730,12740,12730,8
|
|
20230720,125900,68615530,12730,12730,12730,12730,16
|
|
20230720,125800,68411850,12730,12730,12730,12730,6
|
|
20230720,125700,68335470,12730,12740,12740,12730,4
|
|
20230720,125600,68284540,12730,12740,12740,12730,13
|
|
20230720,125500,68118950,12730,12730,12730,12730,3
|
|
20230720,125400,68080760,12730,12730,12730,12730,6
|
|
20230720,125300,68004380,12730,12740,12740,12730,87
|
|
20230720,125200,66896030,12740,12740,12740,12740,3
|
|
20230720,125100,66857810,12740,12740,12740,12740,6
|
|
20230720,125000,66781370,12750,12750,12750,12740,11
|
|
20230720,124900,66641150,12740,12740,12740,12740,27
|
|
20230720,124800,66297170,12740,12740,12740,12740,3
|
|
20230720,124700,66258950,12740,12740,12740,12740,320
|
|
20230720,124600,62182150,12740,12740,12740,12740,22
|
|
20230720,124500,61901870,12740,12740,12740,12740,3
|
|
20230720,124400,61863650,12740,12740,12740,12740,6
|
|
20230720,124300,61787210,12750,12750,12750,12750,308
|
|
20230720,124200,57860210,12750,12750,12750,12750,6
|
|
20230720,124100,57783710,12750,12750,12750,12750,6
|
|
20230720,124000,57707210,12750,12750,12750,12750,19
|
|
20230720,123900,57464960,12750,12750,12750,12750,6
|
|
20230720,123800,57388460,12750,12750,12750,12750,3
|
|
20230720,123700,57350210,12750,12750,12750,12750,6
|
|
20230720,123600,57273710,12750,12750,12750,12750,23
|
|
20230720,123500,56980460,12750,12750,12750,12750,6
|
|
20230720,123400,56903960,12750,12750,12750,12750,6
|
|
20230720,123300,56827460,12750,12750,12750,12750,3
|
|
20230720,123200,56789210,12750,12750,12750,12750,6
|
|
20230720,123100,56712710,12750,12750,12750,12750,3
|
|
20230720,123000,56674460,12750,12750,12750,12750,6
|
|
20230720,122900,56597960,12750,12750,12750,12750,3
|
|
20230720,122800,56559710,12750,12750,12750,12750,6
|
|
20230720,122700,56483210,12750,12750,12800,12750,56
|
|
20230720,122600,55767890,12750,12750,12750,12750,3
|
|
20230720,122500,55729640,12750,12750,12750,12750,6
|
|
20230720,122400,55653140,12750,12760,12760,12750,5
|
|
20230720,122300,55589370,12760,12770,12790,12750,30
|
|
20230720,122200,55206340,12760,12750,12760,12750,10
|
|
20230720,122100,55078800,12750,12760,12760,12750,9
|
|
20230720,122000,54963990,12750,12760,12760,12750,30
|
|
20230720,121900,54581440,12760,12750,12760,12750,8
|
|
20230720,121800,54479390,12750,12750,12750,12750,6
|
|
20230720,121700,54402890,12750,12750,12750,12750,14
|
|
20230720,121600,54224390,12750,12750,12750,12750,6
|
|
20230720,121500,54147890,12750,12750,12750,12750,6
|
|
20230720,121400,54071390,12750,12750,12750,12750,16
|
|
20230720,121300,53867390,12750,12750,12750,12750,6
|
|
20230720,121200,53790890,12750,12750,12750,12750,3
|
|
20230720,121100,53752640,12750,12750,12750,12750,6
|
|
20230720,121000,53676140,12750,12750,12750,12750,3
|
|
20230720,120900,53637890,12750,12750,12750,12750,6
|
|
20230720,120800,53561390,12750,12750,12750,12750,6
|
|
20230720,120700,53484890,12750,12750,12750,12750,3
|
|
20230720,120600,53446640,12800,12750,12800,12750,8
|
|
20230720,120500,53344570,12800,12760,12800,12750,35
|
|
20230720,120400,52897780,12750,12750,12750,12750,17
|
|
20230720,120300,52681030,12750,12750,12750,12750,6
|
|
20230720,120200,52604530,12750,12750,12750,12750,3
|
|
20230720,120100,52566280,12750,12750,12750,12750,6
|
|
20230720,120000,52489780,12750,12750,12750,12750,39
|
|
20230720,115900,51992530,12750,12760,12800,12750,41
|
|
20230720,115800,51468910,12750,12750,12750,12750,15
|
|
20230720,115700,51277660,12750,12750,12750,12750,6
|
|
20230720,115600,51201160,12750,12750,12750,12750,6
|
|
20230720,115500,51124660,12750,12750,12750,12750,3
|
|
20230720,115400,51086410,12750,12750,12750,12750,18
|
|
20230720,115300,50856910,12750,12750,12750,12750,3
|
|
20230720,115200,50818660,12750,12750,12750,12750,6
|
|
20230720,115100,50742160,12750,12750,12750,12750,3
|
|
20230720,115000,50703910,12750,12800,12800,12750,7
|
|
20230720,114900,50614610,12800,12750,12800,12750,29
|
|
20230720,114800,50243760,12750,12750,12750,12750,19
|
|
20230720,114700,50001510,12750,12750,12750,12750,6
|
|
20230720,114600,49925010,12750,12750,12750,12750,3
|
|
20230720,114500,49886760,12750,12750,12750,12750,27
|
|
20230720,114400,49542510,12750,12750,12750,12750,6
|
|
20230720,114300,49466010,12750,12750,12750,12750,3
|
|
20230720,114200,49427760,12750,12750,12750,12750,6
|
|
20230720,114100,49351260,12750,12750,12760,12750,28
|
|
20230720,114000,48994120,12750,12750,12750,12750,6
|
|
20230720,113900,48917620,12750,12750,12750,12750,3
|
|
20230720,113800,48879370,12750,12760,12760,12750,7
|
|
20230720,113700,48790080,12760,12750,12790,12750,7
|
|
20230720,113600,48700760,12760,12750,12760,12750,15
|
|
20230720,113500,48509390,12750,12750,12750,12750,6
|
|
20230720,113400,48432890,12750,12790,12790,12750,4
|
|
20230720,113300,48381850,12760,12750,12760,12750,22
|
|
20230720,113200,48101190,12750,12750,12750,12750,24
|
|
20230720,113100,47795190,12750,12750,12750,12750,6
|
|
20230720,113000,47718690,12750,12750,12750,12750,6
|
|
20230720,112900,47642190,12750,12750,12750,12750,3
|
|
20230720,112800,47603940,12750,12760,12760,12750,6
|
|
20230720,112700,47527410,12760,12760,12760,12760,3
|
|
20230720,112600,47489130,12760,12760,12760,12760,6
|
|
20230720,112500,47412570,12760,12760,12760,12760,15
|
|
20230720,112400,47221170,12760,12760,12760,12760,3
|
|
20230720,112300,47182890,12760,12760,12760,12760,6
|
|
20230720,112200,47106330,12760,12760,12760,12760,12
|
|
20230720,112100,46953210,12790,12750,12790,12750,17
|
|
20230720,112000,46736290,12750,12750,12750,12750,3
|
|
20230720,111900,46698040,12750,12750,12750,12750,15
|
|
20230720,111800,46506790,12750,12750,12750,12750,6
|
|
20230720,111700,46430290,12750,12750,12750,12750,3
|
|
20230720,111600,46392040,12750,12750,12750,12750,7
|
|
20230720,111500,46302790,12790,12760,12790,12750,25
|
|
20230720,111400,45983800,12750,12750,12750,12750,6
|
|
20230720,111300,45907300,12740,12740,12740,12740,3
|
|
20230720,111200,45869080,12740,12750,12790,12740,8
|
|
20230720,111100,45767060,12750,12750,12790,12740,12
|
|
20230720,111000,45614030,12740,12740,12740,12740,3
|
|
20230720,110900,45575810,12740,12740,12750,12740,22
|
|
20230720,110800,45295370,12760,12750,12760,12740,205
|
|
20230720,110700,42681640,12750,12750,12750,12740,456
|
|
20230720,110600,36867670,12750,12750,12750,12750,20
|
|
20230720,110500,36612670,12750,12750,12750,12750,3
|
|
20230720,110400,36574420,12750,12750,12750,12750,6
|
|
20230720,110300,36497920,12750,12750,12750,12750,16
|
|
20230720,110200,36293920,12750,12750,12760,12750,8
|
|
20230720,110100,36191900,12750,12750,12750,12750,3
|
|
20230720,110000,36153650,12750,12760,12760,12750,9
|
|
20230720,105900,36038870,12760,12760,12830,12760,7
|
|
20230720,105800,35949480,12760,12750,12760,12750,4
|
|
20230720,105700,35898470,12760,12760,12760,12750,115
|
|
20230720,105600,34431130,12760,12760,12770,12760,57
|
|
20230720,105500,33703680,12750,12750,12750,12750,6
|
|
20230720,105400,33627180,12750,12780,12780,12750,4
|
|
20230720,105300,33576150,12750,12750,12790,12750,53
|
|
20230720,105200,32898680,12750,12750,12750,12750,6
|
|
20230720,105100,32822180,12750,12830,12830,12750,4
|
|
20230720,105000,32771100,12750,12750,12840,12750,35
|
|
20230720,104900,32323640,12750,12750,12750,12750,3
|
|
20230720,104800,32285390,12750,12830,12830,12750,7
|
|
20230720,104700,32196060,12840,12750,12840,12750,36
|
|
20230720,104600,31735760,12750,12750,12750,12750,3
|
|
20230720,104500,31697510,12750,12750,12840,12750,7
|
|
20230720,104400,31608160,12840,12750,12840,12750,27
|
|
20230720,104300,31263080,12760,12760,12760,12760,6
|
|
20230720,104200,31186520,12760,12760,12760,12760,17
|
|
20230720,104100,30969600,12760,12770,12850,12760,31
|
|
20230720,104000,30572720,12760,12760,12760,12760,6
|
|
20230720,103900,30496160,12840,12750,12850,12750,25
|
|
20230720,103800,30175530,12760,12840,12840,12760,9
|
|
20230720,103700,30060550,12850,12750,12850,12750,44
|
|
20230720,103600,29497280,12750,12750,12750,12750,6
|
|
20230720,103500,29420780,12750,12750,12840,12750,15
|
|
20230720,103400,29229440,12740,12740,12740,12740,6
|
|
20230720,103300,29153000,12820,12740,12820,12740,15
|
|
20230720,103200,28961710,12750,12740,12750,12740,13
|
|
20230720,103100,28795990,12740,12740,12740,12740,6
|
|
20230720,103000,28719550,12740,12740,12740,12740,3
|
|
20230720,102900,28681330,12740,12740,12740,12740,6
|
|
20230720,102800,28604890,12740,12750,12750,12740,42
|
|
20230720,102700,28069410,12750,12750,12850,12750,150
|
|
20230720,102600,26147250,12740,12740,12740,12740,6
|
|
20230720,102500,26070810,12740,12740,12740,12740,3
|
|
20230720,102400,26032590,12740,12750,12760,12740,13
|
|
20230720,102300,25866890,12750,12740,12750,12740,223
|
|
20230720,102200,23023670,12740,12740,12740,12740,6
|
|
20230720,102100,22947230,12740,12740,12740,12740,19
|
|
20230720,102000,22705170,12740,12740,12740,12740,3
|
|
20230720,101900,22666950,12740,12740,12740,12740,6
|
|
20230720,101800,22590510,12740,12740,12740,12740,12
|
|
20230720,101700,22437630,12740,12740,12740,12740,6
|
|
20230720,101600,22361190,12740,12740,12740,12740,3
|
|
20230720,101500,22322970,12740,12740,12740,12740,18
|
|
20230720,101400,22093650,12740,12740,12740,12740,6
|
|
20230720,101300,22017210,12740,12740,12740,12740,3
|
|
20230720,101200,21978990,12740,12740,12750,12740,31
|
|
20230720,101100,21583800,12740,12740,12740,12740,17
|
|
20230720,101000,21367220,12740,12740,12740,12740,6
|
|
20230720,100900,21290780,12740,12740,12740,12740,6
|
|
20230720,100800,21214340,12750,12750,12750,12750,19
|
|
20230720,100700,20972090,12750,12750,12750,12750,6
|
|
20230720,100600,20895590,12750,12750,12750,12750,3
|
|
20230720,100500,20857340,12750,12760,12760,12750,40
|
|
20230720,100400,20347170,12750,12750,12750,12750,3
|
|
20230720,100300,20308920,12750,12750,12750,12750,6
|
|
20230720,100200,20232420,12750,12750,12750,12750,6
|
|
20230720,100100,20155920,12810,12760,12810,12740,33
|
|
20230720,100000,19734460,12740,12740,12750,12740,7
|
|
20230720,095900,19645250,12740,12750,12750,12740,15
|
|
20230720,095800,19454030,12740,12750,12750,12740,6
|
|
20230720,095700,19377580,12750,12750,12750,12750,3
|
|
20230720,095600,19339330,12750,12750,12760,12750,21
|
|
20230720,095500,19071430,12740,12740,12740,12740,7
|
|
20230720,095400,18982250,12740,12740,12740,12740,3
|
|
20230720,095300,18944030,12740,12750,12750,12740,6
|
|
20230720,095200,18867580,12770,12760,12780,12750,18
|
|
20230720,095100,18637660,12750,12750,12750,12750,6
|
|
20230720,095000,18561160,12750,12750,12750,12750,6
|
|
20230720,094900,18484660,12750,12750,12750,12750,11
|
|
20230720,094800,18344410,12750,12750,12750,12750,6
|
|
20230720,094700,18267910,12750,12750,12750,12750,3
|
|
20230720,094600,18229660,12750,12750,12750,12750,15
|
|
20230720,094500,18038410,12780,12750,12780,12750,13
|
|
20230720,094400,17872630,12740,12740,12740,12740,6
|
|
20230720,094300,17796190,12740,12760,12760,12740,402
|
|
20230720,094200,12670380,12770,12750,12770,12750,38
|
|
20230720,094100,12185380,12750,12750,12750,12750,6
|
|
20230720,094000,12108880,12750,12750,12750,12750,3
|
|
20230720,093900,12070630,12750,12750,12750,12750,6
|
|
20230720,093800,11994130,12750,12750,12750,12750,3
|
|
20230720,093700,11955880,12750,12750,12750,12750,6
|
|
20230720,093600,11879380,12750,12750,12750,12750,6
|
|
20230720,093500,11802880,12750,12750,12750,12750,3
|
|
20230720,093400,11764630,12750,12750,12750,12750,6
|
|
20230720,093300,11688130,12810,12750,12810,12750,68
|
|
20230720,093200,10818830,12750,12750,12760,12750,17
|
|
20230720,093100,10601970,12750,12750,12750,12750,6
|
|
20230720,093000,10525470,12750,12750,12750,12750,3
|
|
20230720,092900,10487220,12760,12740,12760,12740,20
|
|
20230720,092800,10232210,12740,12740,12740,12740,3
|
|
20230720,092700,10193990,12740,12740,12740,12740,23
|
|
20230720,092600,9900970,12740,12740,12740,12740,16
|
|
20230720,092500,9697130,12740,12750,12750,12740,7
|
|
20230720,092400,9607940,12750,12740,12750,12740,17
|
|
20230720,092300,9391350,12750,12750,12750,12750,18
|
|
20230720,092200,9161850,12750,12760,12760,12750,7
|
|
20230720,092100,9072590,12740,12750,12750,12740,209
|
|
20230720,092000,6407870,12740,12740,12740,12740,19
|
|
20230720,091900,6165810,12750,12760,12760,12750,412
|
|
20230720,091800,910240,12760,12760,12760,12760,6
|
|
20230720,091700,833680,12770,12780,12780,12770,6
|
|
20230720,091600,757010,12780,12780,12780,12780,3
|
|
20230720,091500,718670,12780,12790,12790,12780,12
|
|
20230720,091400,565220,12790,12800,12800,12790,8
|
|
20230720,091300,462870,12800,12800,12800,12800,3
|
|
20230720,091200,424470,12810,12810,12810,12810,0
|
|
20230720,091100,424470,12810,12810,12810,12810,0
|
|
20230720,091000,424470,12810,12810,12810,12810,0
|
|
20230720,090900,424470,12810,12810,12810,12810,0
|
|
20230720,090800,424470,12810,12810,12810,12810,0
|
|
20230720,090700,424470,12810,12810,12810,12810,1
|
|
20230720,090600,411660,12840,12840,12840,12840,1
|
|
20230720,090500,398820,12820,12820,12820,12820,1
|
|
20230720,090400,386000,12840,12840,12840,12840,0
|
|
20230720,090300,386000,12840,12840,12840,12840,20
|
|
20230720,090200,129200,12920,12920,12920,12920,0
|
|
20230720,090100,129200,12920,12920,12920,12920,0
|
|
20230720,090000,129200,12920,12920,12920,12920,10
|