579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183600,101918910,12750,12750,12750,12750,385
|
|
20230721,183500,101918910,12750,12750,12750,12750,0
|
|
20230721,183400,101918910,12750,12750,12750,12750,0
|
|
20230721,183300,101918910,12750,12750,12750,12750,0
|
|
20230721,183200,101918910,12750,12750,12750,12750,0
|
|
20230721,183100,101918910,12750,12750,12750,12750,0
|
|
20230721,183000,101918910,12750,12750,12750,12750,0
|
|
20230721,182900,101918910,12750,12750,12750,12750,0
|
|
20230721,182800,101918910,12750,12750,12750,12750,0
|
|
20230721,182700,101918910,12750,12750,12750,12750,0
|
|
20230721,182600,101918910,12750,12750,12750,12750,0
|
|
20230721,182500,101918910,12750,12750,12750,12750,0
|
|
20230721,182400,101918910,12750,12750,12750,12750,0
|
|
20230721,182300,101918910,12750,12750,12750,12750,0
|
|
20230721,182200,101918910,12750,12750,12750,12750,0
|
|
20230721,182100,101918910,12750,12750,12750,12750,0
|
|
20230721,182000,101918910,12750,12750,12750,12750,0
|
|
20230721,181900,101918910,12750,12750,12750,12750,0
|
|
20230721,181800,101918910,12750,12750,12750,12750,0
|
|
20230721,181700,101918910,12750,12750,12750,12750,0
|
|
20230721,181600,101918910,12750,12750,12750,12750,0
|
|
20230721,181500,101918910,12750,12750,12750,12750,0
|
|
20230721,181400,101918910,12750,12750,12750,12750,0
|
|
20230721,181300,101918910,12750,12750,12750,12750,0
|
|
20230721,181200,101918910,12750,12750,12750,12750,0
|
|
20230721,181100,101918910,12750,12750,12750,12750,0
|
|
20230721,181000,101918910,12750,12750,12750,12750,0
|
|
20230721,180900,101918910,12750,12750,12750,12750,0
|
|
20230721,180800,101918910,12750,12750,12750,12750,0
|
|
20230721,180700,101918910,12750,12750,12750,12750,0
|
|
20230721,180600,101918910,12750,12750,12750,12750,385
|
|
20230721,180500,101918910,12750,12750,12750,12750,0
|
|
20230721,180400,101918910,12750,12750,12750,12750,0
|
|
20230721,180300,101918910,12750,12750,12750,12750,0
|
|
20230721,180200,101918910,12750,12750,12750,12750,0
|
|
20230721,180100,101918910,12750,12750,12750,12750,0
|
|
20230721,180000,101918910,12750,12750,12750,12750,0
|
|
20230721,175900,101918910,12750,12750,12750,12750,0
|
|
20230721,175800,101918910,12750,12750,12750,12750,0
|
|
20230721,175700,101918910,12750,12750,12750,12750,0
|
|
20230721,175600,101918910,12750,12750,12750,12750,0
|
|
20230721,175500,101918910,12750,12750,12750,12750,0
|
|
20230721,175400,101918910,12750,12750,12750,12750,0
|
|
20230721,175300,101918910,12750,12750,12750,12750,0
|
|
20230721,175200,101918910,12750,12750,12750,12750,0
|
|
20230721,175100,101918910,12750,12750,12750,12750,0
|
|
20230721,175000,101918910,12750,12750,12750,12750,0
|
|
20230721,174900,101918910,12750,12750,12750,12750,0
|
|
20230721,174800,101918910,12750,12750,12750,12750,0
|
|
20230721,174700,101918910,12750,12750,12750,12750,0
|
|
20230721,174600,101918910,12750,12750,12750,12750,0
|
|
20230721,174500,101918910,12750,12750,12750,12750,0
|
|
20230721,174400,101918910,12750,12750,12750,12750,0
|
|
20230721,174300,101918910,12750,12750,12750,12750,0
|
|
20230721,174200,101918910,12750,12750,12750,12750,0
|
|
20230721,174100,101918910,12750,12750,12750,12750,0
|
|
20230721,174000,101918910,12750,12750,12750,12750,0
|
|
20230721,173900,101918910,12750,12750,12750,12750,0
|
|
20230721,173800,101918910,12750,12750,12750,12750,0
|
|
20230721,173700,101918910,12750,12750,12750,12750,0
|
|
20230721,173600,101918910,12750,12750,12750,12750,385
|
|
20230721,173500,101918910,12750,12750,12750,12750,0
|
|
20230721,173400,101918910,12750,12750,12750,12750,0
|
|
20230721,173300,101918910,12750,12750,12750,12750,0
|
|
20230721,173200,101918910,12750,12750,12750,12750,0
|
|
20230721,173100,101918910,12750,12750,12750,12750,0
|
|
20230721,173000,101918910,12750,12750,12750,12750,0
|
|
20230721,172900,101918910,12750,12750,12750,12750,0
|
|
20230721,172800,101918910,12750,12750,12750,12750,0
|
|
20230721,172700,101918910,12750,12750,12750,12750,0
|
|
20230721,172600,101918910,12750,12750,12750,12750,0
|
|
20230721,172500,101918910,12750,12750,12750,12750,0
|
|
20230721,172400,101918910,12750,12750,12750,12750,0
|
|
20230721,172300,101918910,12750,12750,12750,12750,0
|
|
20230721,172200,101918910,12750,12750,12750,12750,0
|
|
20230721,172100,101918910,12750,12750,12750,12750,0
|
|
20230721,172000,101918910,12750,12750,12750,12750,0
|
|
20230721,171900,101918910,12750,12750,12750,12750,0
|
|
20230721,171800,101918910,12750,12750,12750,12750,0
|
|
20230721,171700,101918910,12750,12750,12750,12750,0
|
|
20230721,171600,101918910,12750,12750,12750,12750,0
|
|
20230721,171500,101918910,12750,12750,12750,12750,0
|
|
20230721,171400,101918910,12750,12750,12750,12750,0
|
|
20230721,171300,101918910,12750,12750,12750,12750,0
|
|
20230721,171200,101918910,12750,12750,12750,12750,0
|
|
20230721,171100,101918910,12750,12750,12750,12750,0
|
|
20230721,171000,101918910,12750,12750,12750,12750,0
|
|
20230721,170900,101918910,12750,12750,12750,12750,0
|
|
20230721,170800,101918910,12750,12750,12750,12750,0
|
|
20230721,170700,101918910,12750,12750,12750,12750,0
|
|
20230721,170600,101918910,12750,12750,12750,12750,385
|
|
20230721,170500,101918910,12750,12750,12750,12750,0
|
|
20230721,170400,101918910,12750,12750,12750,12750,0
|
|
20230721,170300,101918910,12750,12750,12750,12750,0
|
|
20230721,170200,101918910,12750,12750,12750,12750,0
|
|
20230721,170100,101918910,12750,12750,12750,12750,0
|
|
20230721,170000,101918910,12750,12750,12750,12750,0
|
|
20230721,165900,101918910,12750,12750,12750,12750,0
|
|
20230721,165800,101918910,12750,12750,12750,12750,0
|
|
20230721,165700,101918910,12750,12750,12750,12750,0
|
|
20230721,165600,101918910,12750,12750,12750,12750,0
|
|
20230721,165500,101918910,12750,12750,12750,12750,0
|
|
20230721,165400,101918910,12750,12750,12750,12750,0
|
|
20230721,165300,101918910,12750,12750,12750,12750,0
|
|
20230721,165200,101918910,12750,12750,12750,12750,0
|
|
20230721,165100,101918910,12750,12750,12750,12750,0
|
|
20230721,165000,101918910,12750,12750,12750,12750,0
|
|
20230721,164900,101918910,12750,12750,12750,12750,0
|
|
20230721,164800,101918910,12750,12750,12750,12750,0
|
|
20230721,164700,101918910,12750,12750,12750,12750,0
|
|
20230721,164600,101918910,12750,12750,12750,12750,0
|
|
20230721,164500,101918910,12750,12750,12750,12750,0
|
|
20230721,164400,101918910,12750,12750,12750,12750,0
|
|
20230721,164300,101918910,12750,12750,12750,12750,0
|
|
20230721,164200,101918910,12750,12750,12750,12750,0
|
|
20230721,164100,101918910,12750,12750,12750,12750,0
|
|
20230721,164000,101918910,12750,12750,12750,12750,0
|
|
20230721,163900,101918910,12750,12750,12750,12750,0
|
|
20230721,163800,101918910,12750,12750,12750,12750,0
|
|
20230721,163700,101918910,12750,12750,12750,12750,0
|
|
20230721,163600,101918910,12750,12750,12750,12750,385
|
|
20230721,163500,101918910,12750,12750,12750,12750,0
|
|
20230721,163400,101918910,12750,12750,12750,12750,0
|
|
20230721,163300,101918910,12750,12750,12750,12750,0
|
|
20230721,163200,101918910,12750,12750,12750,12750,0
|
|
20230721,163100,101918910,12750,12750,12750,12750,0
|
|
20230721,163000,101918910,12750,12750,12750,12750,0
|
|
20230721,162900,101918910,12750,12750,12750,12750,0
|
|
20230721,162800,101918910,12750,12750,12750,12750,0
|
|
20230721,162700,101918910,12750,12750,12750,12750,0
|
|
20230721,162600,101918910,12750,12750,12750,12750,0
|
|
20230721,162500,101918910,12750,12750,12750,12750,0
|
|
20230721,162400,101918910,12750,12750,12750,12750,0
|
|
20230721,162300,101918910,12750,12750,12750,12750,0
|
|
20230721,162200,101918910,12750,12750,12750,12750,0
|
|
20230721,162100,101918910,12750,12750,12750,12750,0
|
|
20230721,162000,101918910,12750,12750,12750,12750,0
|
|
20230721,161900,101918910,12750,12750,12750,12750,0
|
|
20230721,161800,101918910,12750,12750,12750,12750,0
|
|
20230721,161700,101918910,12750,12750,12750,12750,0
|
|
20230721,161600,101918910,12750,12750,12750,12750,0
|
|
20230721,161500,101918910,12750,12750,12750,12750,0
|
|
20230721,161400,101918910,12750,12750,12750,12750,0
|
|
20230721,161300,101918910,12750,12750,12750,12750,0
|
|
20230721,161200,101918910,12750,12750,12750,12750,0
|
|
20230721,161100,101918910,12750,12750,12750,12750,0
|
|
20230721,161000,101918910,12750,12750,12750,12750,0
|
|
20230721,160900,101918910,12750,12750,12750,12750,0
|
|
20230721,160800,101918910,12750,12750,12750,12750,0
|
|
20230721,160700,101918910,12750,12750,12750,12750,0
|
|
20230721,160600,101918910,12750,12750,12750,12750,385
|
|
20230721,160500,101918910,12750,12750,12750,12750,0
|
|
20230721,160400,101918910,12750,12750,12750,12750,0
|
|
20230721,160300,101918910,12750,12750,12750,12750,0
|
|
20230721,160200,101918910,12750,12750,12750,12750,0
|
|
20230721,160100,101918910,12750,12750,12750,12750,0
|
|
20230721,160000,101918910,12750,12750,12750,12750,0
|
|
20230721,155900,101918910,12750,12750,12750,12750,0
|
|
20230721,155800,101918910,12750,12750,12750,12750,0
|
|
20230721,155700,101918910,12750,12750,12750,12750,0
|
|
20230721,155600,101918910,12750,12750,12750,12750,0
|
|
20230721,155500,101918910,12750,12750,12750,12750,0
|
|
20230721,155400,101918910,12750,12750,12750,12750,0
|
|
20230721,155300,101918910,12750,12750,12750,12750,0
|
|
20230721,155200,101918910,12750,12750,12750,12750,0
|
|
20230721,155100,101918910,12750,12750,12750,12750,0
|
|
20230721,155000,101918910,12750,12750,12750,12750,0
|
|
20230721,154900,101918910,12750,12750,12750,12750,0
|
|
20230721,154800,101918910,12750,12750,12750,12750,0
|
|
20230721,154700,101918910,12750,12750,12750,12750,0
|
|
20230721,154600,101918910,12750,12750,12750,12750,0
|
|
20230721,154500,101918910,12750,12750,12750,12750,0
|
|
20230721,154400,101918910,12750,12750,12750,12750,0
|
|
20230721,154300,101918910,12750,12750,12750,12750,0
|
|
20230721,154200,101918910,12750,12750,12750,12750,0
|
|
20230721,154100,101918910,12750,12750,12750,12750,0
|
|
20230721,154000,101918910,12750,12750,12750,12750,0
|
|
20230721,153900,101918910,12750,12750,12750,12750,0
|
|
20230721,153800,101918910,12750,12750,12750,12750,0
|
|
20230721,153700,101918910,12750,12750,12750,12750,0
|
|
20230721,153600,101918910,12750,12750,12750,12750,385
|
|
20230721,153500,101918910,12750,12750,12750,12750,0
|
|
20230721,153400,101918910,12750,12750,12750,12750,0
|
|
20230721,153300,101918910,12750,12750,12750,12750,0
|
|
20230721,153200,101918910,12750,12750,12750,12750,0
|
|
20230721,153100,101918910,12750,12750,12750,12750,0
|
|
20230721,153000,101918910,12750,12750,12750,12750,385
|
|
20230721,152900,97010160,12750,12750,12750,12750,0
|
|
20230721,152800,97010160,12750,12750,12750,12750,0
|
|
20230721,152700,97010160,12750,12750,12750,12750,0
|
|
20230721,152600,97010160,12750,12750,12750,12750,0
|
|
20230721,152500,97010160,12750,12750,12750,12750,0
|
|
20230721,152400,97010160,12750,12750,12750,12750,0
|
|
20230721,152300,97010160,12750,12750,12750,12750,0
|
|
20230721,152200,97010160,12750,12750,12750,12750,0
|
|
20230721,152100,97010160,12750,12750,12750,12750,0
|
|
20230721,152000,97010160,12750,12750,12750,12750,0
|
|
20230721,151900,97010160,12750,12750,12750,12750,38
|
|
20230721,151800,96525660,12750,12750,12750,12750,7
|
|
20230721,151700,96436410,12750,12740,12750,12740,166
|
|
20230721,151600,94321360,12750,12750,12750,12750,0
|
|
20230721,151500,94321360,12750,12750,12750,12750,0
|
|
20230721,151400,94321360,12750,12750,12750,12750,24
|
|
20230721,151300,94015360,12750,12750,12750,12750,1
|
|
20230721,151200,94002610,12750,12750,12750,12750,0
|
|
20230721,151100,94002610,12750,12750,12750,12750,0
|
|
20230721,151000,94002610,12750,12740,12750,12740,64
|
|
20230721,150900,93186770,12750,12750,12750,12750,0
|
|
20230721,150800,93186770,12750,12750,12750,12750,0
|
|
20230721,150700,93186770,12750,12750,12750,12750,0
|
|
20230721,150600,93186770,12750,12750,12750,12750,0
|
|
20230721,150500,93186770,12750,12750,12750,12740,3
|
|
20230721,150400,93148530,12750,12730,12750,12730,69
|
|
20230721,150300,92268920,12730,12730,12730,12730,0
|
|
20230721,150200,92268920,12730,12730,12730,12730,1
|
|
20230721,150100,92256190,12730,12730,12730,12730,0
|
|
20230721,150000,92256190,12730,12730,12730,12730,0
|
|
20230721,145900,92256190,12730,12730,12730,12730,0
|
|
20230721,145800,92256190,12730,12730,12730,12730,0
|
|
20230721,145700,92256190,12730,12730,12730,12730,0
|
|
20230721,145600,92256190,12730,12730,12730,12730,1
|
|
20230721,145500,92243460,12730,12730,12730,12730,0
|
|
20230721,145400,92243460,12730,12730,12730,12730,0
|
|
20230721,145300,92243460,12730,12730,12730,12730,0
|
|
20230721,145200,92243460,12730,12730,12730,12730,0
|
|
20230721,145100,92243460,12730,12730,12730,12730,0
|
|
20230721,145000,92243460,12730,12730,12730,12730,0
|
|
20230721,144900,92243460,12730,12730,12730,12730,93
|
|
20230721,144800,91059570,12760,12760,12760,12760,0
|
|
20230721,144700,91059570,12760,12760,12760,12760,0
|
|
20230721,144600,91059570,12760,12760,12760,12760,0
|
|
20230721,144500,91059570,12760,12760,12760,12760,0
|
|
20230721,144400,91059570,12760,12750,12760,12750,114
|
|
20230721,144300,89605790,12760,12760,12760,12760,0
|
|
20230721,144200,89605790,12760,12760,12760,12760,0
|
|
20230721,144100,89605790,12760,12760,12760,12760,0
|
|
20230721,144000,89605790,12760,12760,12760,12760,0
|
|
20230721,143900,89605790,12760,12760,12760,12760,0
|
|
20230721,143800,89605790,12760,12760,12760,12760,0
|
|
20230721,143700,89605790,12760,12760,12760,12760,0
|
|
20230721,143600,89605790,12760,12760,12760,12760,0
|
|
20230721,143500,89605790,12760,12760,12760,12760,0
|
|
20230721,143400,89605790,12760,12760,12760,12760,0
|
|
20230721,143300,89605790,12760,12760,12760,12760,0
|
|
20230721,143200,89605790,12760,12760,12760,12760,0
|
|
20230721,143100,89605790,12760,12760,12760,12760,0
|
|
20230721,143000,89605790,12760,12760,12760,12760,0
|
|
20230721,142900,89605790,12760,12760,12760,12760,14
|
|
20230721,142800,89427150,12730,12730,12730,12730,0
|
|
20230721,142700,89427150,12730,12730,12730,12730,0
|
|
20230721,142600,89427150,12730,12730,12730,12730,4
|
|
20230721,142500,89376230,12750,12750,12750,12750,0
|
|
20230721,142400,89376230,12750,12750,12750,12750,0
|
|
20230721,142300,89376230,12750,12750,12750,12750,1
|
|
20230721,142200,89363480,12760,12760,12760,12760,2
|
|
20230721,142100,89337960,12770,12750,12780,12750,13
|
|
20230721,142000,89171860,12780,12780,12780,12780,0
|
|
20230721,141900,89171860,12780,12780,12780,12740,4
|
|
20230721,141800,89120780,12780,12730,12780,12730,133
|
|
20230721,141700,87423300,12730,12730,12730,12730,0
|
|
20230721,141600,87423300,12730,12730,12730,12730,0
|
|
20230721,141500,87423300,12730,12730,12730,12730,0
|
|
20230721,141400,87423300,12730,12730,12730,12730,0
|
|
20230721,141300,87423300,12730,12730,12730,12730,0
|
|
20230721,141200,87423300,12730,12730,12730,12730,0
|
|
20230721,141100,87423300,12730,12730,12730,12730,0
|
|
20230721,141000,87423300,12730,12730,12730,12730,0
|
|
20230721,140900,87423300,12730,12730,12730,12730,0
|
|
20230721,140800,87423300,12730,12730,12730,12730,0
|
|
20230721,140700,87423300,12730,12730,12730,12730,0
|
|
20230721,140600,87423300,12730,12730,12730,12730,12
|
|
20230721,140500,87270540,12730,12730,12730,12730,0
|
|
20230721,140400,87270540,12730,12730,12730,12730,0
|
|
20230721,140300,87270540,12730,12730,12730,12730,0
|
|
20230721,140200,87270540,12730,12730,12730,12730,0
|
|
20230721,140100,87270540,12730,12730,12730,12730,0
|
|
20230721,140000,87270540,12730,12730,12730,12730,0
|
|
20230721,135900,87270540,12730,12730,12730,12730,0
|
|
20230721,135800,87270540,12730,12730,12730,12730,0
|
|
20230721,135700,87270540,12730,12730,12730,12730,0
|
|
20230721,135600,87270540,12730,12730,12730,12730,34
|
|
20230721,135500,86837720,12730,12730,12730,12730,0
|
|
20230721,135400,86837720,12730,12730,12730,12730,1
|
|
20230721,135300,86824990,12720,12720,12720,12720,0
|
|
20230721,135200,86824990,12720,12720,12720,12720,0
|
|
20230721,135100,86824990,12720,12720,12720,12720,0
|
|
20230721,135000,86824990,12720,12720,12720,12720,1
|
|
20230721,134900,86812270,12730,12730,12730,12730,0
|
|
20230721,134800,86812270,12730,12730,12730,12730,0
|
|
20230721,134700,86812270,12730,12730,12730,12730,0
|
|
20230721,134600,86812270,12730,12730,12730,12730,0
|
|
20230721,134500,86812270,12730,12730,12730,12730,4
|
|
20230721,134400,86761350,12720,12720,12720,12720,0
|
|
20230721,134300,86761350,12720,12720,12720,12720,3
|
|
20230721,134200,86723190,12730,12730,12730,12730,0
|
|
20230721,134100,86723190,12730,12730,12730,12730,0
|
|
20230721,134000,86723190,12730,12730,12730,12730,70
|
|
20230721,133900,85832090,12730,12730,12730,12730,0
|
|
20230721,133800,85832090,12730,12730,12730,12730,0
|
|
20230721,133700,85832090,12730,12720,12730,12720,170
|
|
20230721,133600,83669570,12730,12730,12730,12730,0
|
|
20230721,133500,83669570,12730,12730,12730,12730,0
|
|
20230721,133400,83669570,12730,12730,12730,12730,0
|
|
20230721,133300,83669570,12730,12730,12730,12730,0
|
|
20230721,133200,83669570,12730,12730,12730,12730,0
|
|
20230721,133100,83669570,12730,12730,12730,12730,0
|
|
20230721,133000,83669570,12730,12730,12730,12730,0
|
|
20230721,132900,83669570,12730,12730,12730,12730,0
|
|
20230721,132800,83669570,12730,12730,12730,12730,0
|
|
20230721,132700,83669570,12730,12730,12730,12730,0
|
|
20230721,132600,83669570,12730,12730,12730,12730,0
|
|
20230721,132500,83669570,12730,12720,12730,12720,50
|
|
20230721,132400,83033370,12720,12740,12740,12720,420
|
|
20230721,132300,77689780,12780,12770,12780,12770,102
|
|
20230721,132200,76386710,12780,12780,12780,12780,1
|
|
20230721,132100,76373930,12780,12770,12780,12770,36
|
|
20230721,132000,75913970,12760,12760,12760,12760,0
|
|
20230721,131900,75913970,12760,12760,12760,12760,0
|
|
20230721,131800,75913970,12760,12760,12760,12760,0
|
|
20230721,131700,75913970,12760,12760,12760,12760,0
|
|
20230721,131600,75913970,12760,12760,12760,12760,0
|
|
20230721,131500,75913970,12760,12760,12760,12760,0
|
|
20230721,131400,75913970,12760,12760,12760,12760,0
|
|
20230721,131300,75913970,12760,12760,12760,12760,0
|
|
20230721,131200,75913970,12760,12760,12760,12760,0
|
|
20230721,131100,75913970,12760,12760,12760,12760,0
|
|
20230721,131000,75913970,12760,12760,12760,12760,0
|
|
20230721,130900,75913970,12760,12760,12760,12760,0
|
|
20230721,130800,75913970,12760,12760,12760,12760,0
|
|
20230721,130700,75913970,12760,12760,12760,12760,0
|
|
20230721,130600,75913970,12760,12760,12760,12760,0
|
|
20230721,130500,75913970,12760,12760,12780,12730,212
|
|
20230721,130400,73208500,12760,12760,12760,12760,0
|
|
20230721,130300,73208500,12760,12760,12760,12760,47
|
|
20230721,130200,72608780,12760,12760,12760,12760,0
|
|
20230721,130100,72608780,12760,12760,12760,12760,0
|
|
20230721,130000,72608780,12760,12760,12760,12760,0
|
|
20230721,125900,72608780,12760,12760,12760,12760,0
|
|
20230721,125800,72608780,12760,12760,12760,12760,3
|
|
20230721,125700,72570500,12760,12760,12760,12760,0
|
|
20230721,125600,72570500,12760,12760,12760,12760,0
|
|
20230721,125500,72570500,12760,12760,12760,12760,13
|
|
20230721,125400,72404620,12760,12760,12760,12760,0
|
|
20230721,125300,72404620,12760,12760,12760,12760,0
|
|
20230721,125200,72404620,12760,12760,12760,12760,0
|
|
20230721,125100,72404620,12760,12760,12760,12760,3
|
|
20230721,125000,72366340,12770,12770,12770,12770,0
|
|
20230721,124900,72366340,12770,12770,12770,12770,0
|
|
20230721,124800,72366340,12770,12770,12770,12770,0
|
|
20230721,124700,72366340,12770,12760,12780,12760,19
|
|
20230721,124600,72123590,12760,12760,12760,12760,0
|
|
20230721,124500,72123590,12760,12760,12760,12760,0
|
|
20230721,124400,72123590,12760,12760,12760,12760,0
|
|
20230721,124300,72123590,12760,12760,12760,12760,0
|
|
20230721,124200,72123590,12760,12760,12760,12760,25
|
|
20230721,124100,71804590,12760,12760,12760,12760,0
|
|
20230721,124000,71804590,12760,12760,12760,12760,0
|
|
20230721,123900,71804590,12760,12760,12760,12760,1
|
|
20230721,123800,71791830,12760,12760,12760,12760,21
|
|
20230721,123700,71523870,12770,12770,12770,12770,0
|
|
20230721,123600,71523870,12770,12770,12770,12770,0
|
|
20230721,123500,71523870,12770,12770,12770,12770,0
|
|
20230721,123400,71523870,12770,12770,12770,12770,0
|
|
20230721,123300,71523870,12770,12750,12770,12750,11
|
|
20230721,123200,71383420,12770,12740,12770,12740,6
|
|
20230721,123100,71306950,12740,12740,12740,12740,1
|
|
20230721,123000,71294210,12740,12740,12740,12740,10
|
|
20230721,122900,71166810,12740,12740,12740,12740,0
|
|
20230721,122800,71166810,12740,12740,12740,12740,1
|
|
20230721,122700,71154070,12740,12740,12740,12740,0
|
|
20230721,122600,71154070,12740,12740,12740,12740,0
|
|
20230721,122500,71154070,12740,12740,12740,12740,5
|
|
20230721,122400,71090370,12740,12740,12740,12740,4
|
|
20230721,122300,71039410,12740,12740,12740,12740,0
|
|
20230721,122200,71039410,12740,12740,12740,12740,0
|
|
20230721,122100,71039410,12740,12740,12740,12740,0
|
|
20230721,122000,71039410,12740,12740,12740,12740,0
|
|
20230721,121900,71039410,12740,12740,12740,12740,0
|
|
20230721,121800,71039410,12740,12740,12740,12740,0
|
|
20230721,121700,71039410,12740,12740,12740,12740,19
|
|
20230721,121600,70797350,12730,12730,12730,12730,3
|
|
20230721,121500,70759160,12750,12750,12750,12750,0
|
|
20230721,121400,70759160,12750,12750,12750,12750,0
|
|
20230721,121300,70759160,12750,12750,12750,12750,0
|
|
20230721,121200,70759160,12750,12750,12750,12750,0
|
|
20230721,121100,70759160,12750,12720,12750,12720,3
|
|
20230721,121000,70720970,12780,12780,12780,12730,3
|
|
20230721,120900,70682680,12770,12720,12780,12720,71
|
|
20230721,120800,69776050,12760,12710,12760,12710,3
|
|
20230721,120700,69737820,12770,12700,12770,12700,38
|
|
20230721,120600,69255150,12700,12700,12700,12700,27
|
|
20230721,120500,68912250,12700,12730,12730,12700,1600
|
|
20230721,120400,48584000,12770,12770,12770,12770,0
|
|
20230721,120300,48584000,12770,12770,12770,12770,0
|
|
20230721,120200,48584000,12770,12770,12770,12770,0
|
|
20230721,120100,48584000,12770,12770,12770,12770,0
|
|
20230721,120000,48584000,12770,12750,12770,12750,2
|
|
20230721,115900,48558480,12770,12770,12770,12770,0
|
|
20230721,115800,48558480,12770,12770,12770,12770,0
|
|
20230721,115700,48558480,12770,12770,12770,12770,0
|
|
20230721,115600,48558480,12770,12770,12770,12770,0
|
|
20230721,115500,48558480,12770,12770,12770,12770,0
|
|
20230721,115400,48558480,12770,12770,12770,12770,0
|
|
20230721,115300,48558480,12770,12770,12770,12770,0
|
|
20230721,115200,48558480,12770,12770,12770,12770,0
|
|
20230721,115100,48558480,12770,12770,12770,12770,0
|
|
20230721,115000,48558480,12770,12770,12770,12770,0
|
|
20230721,114900,48558480,12770,12770,12770,12770,0
|
|
20230721,114800,48558480,12770,12770,12770,12770,0
|
|
20230721,114700,48558480,12770,12770,12770,12770,0
|
|
20230721,114600,48558480,12770,12770,12770,12770,0
|
|
20230721,114500,48558480,12770,12770,12770,12770,0
|
|
20230721,114400,48558480,12770,12770,12770,12770,0
|
|
20230721,114300,48558480,12770,12770,12770,12770,0
|
|
20230721,114200,48558480,12770,12770,12770,12770,0
|
|
20230721,114100,48558480,12770,12770,12770,12770,0
|
|
20230721,114000,48558480,12770,12770,12770,12770,0
|
|
20230721,113900,48558480,12770,12770,12770,12770,1
|
|
20230721,113800,48545710,12780,12740,12780,12740,2
|
|
20230721,113700,48520190,12770,12730,12770,12730,166
|
|
20230721,113600,46406970,12720,12730,12730,12720,522
|
|
20230721,113500,39765500,12720,12770,12770,12720,550
|
|
20230721,113400,32764850,12790,12790,12790,12790,0
|
|
20230721,113300,32764850,12790,12790,12790,12790,0
|
|
20230721,113200,32764850,12790,12790,12790,12790,0
|
|
20230721,113100,32764850,12790,12790,12790,12790,0
|
|
20230721,113000,32764850,12790,12790,12790,12790,0
|
|
20230721,112900,32764850,12790,12790,12790,12790,0
|
|
20230721,112800,32764850,12790,12790,12790,12790,0
|
|
20230721,112700,32764850,12790,12790,12790,12790,0
|
|
20230721,112600,32764850,12790,12790,12790,12790,0
|
|
20230721,112500,32764850,12790,12790,12790,12790,0
|
|
20230721,112400,32764850,12790,12790,12790,12790,0
|
|
20230721,112300,32764850,12790,12790,12790,12790,0
|
|
20230721,112200,32764850,12790,12790,12790,12790,0
|
|
20230721,112100,32764850,12790,12790,12790,12790,0
|
|
20230721,112000,32764850,12790,12790,12790,12790,83
|
|
20230721,111900,31703280,12770,12770,12770,12770,0
|
|
20230721,111800,31703280,12770,12770,12770,12770,0
|
|
20230721,111700,31703280,12770,12770,12770,12770,0
|
|
20230721,111600,31703280,12770,12770,12770,12770,0
|
|
20230721,111500,31703280,12770,12770,12770,12770,0
|
|
20230721,111400,31703280,12770,12770,12770,12770,0
|
|
20230721,111300,31703280,12770,12770,12770,12770,0
|
|
20230721,111200,31703280,12770,12770,12770,12770,0
|
|
20230721,111100,31703280,12770,12770,12770,12770,0
|
|
20230721,111000,31703280,12770,12770,12770,12770,0
|
|
20230721,110900,31703280,12770,12770,12770,12770,0
|
|
20230721,110800,31703280,12770,12770,12770,12770,0
|
|
20230721,110700,31703280,12770,12770,12770,12770,0
|
|
20230721,110600,31703280,12770,12780,12780,12770,158
|
|
20230721,110500,29685610,12830,12830,12830,12830,0
|
|
20230721,110400,29685610,12830,12830,12830,12830,0
|
|
20230721,110300,29685610,12830,12830,12830,12830,0
|
|
20230721,110200,29685610,12830,12830,12830,12830,0
|
|
20230721,110100,29685610,12830,12830,12830,12830,0
|
|
20230721,110000,29685610,12830,12830,12830,12830,0
|
|
20230721,105900,29685610,12830,12820,12830,12820,50
|
|
20230721,105800,29044600,12830,12810,12830,12810,98
|
|
20230721,105700,27788160,12810,12810,12810,12810,0
|
|
20230721,105600,27788160,12810,12810,12810,12810,0
|
|
20230721,105500,27788160,12810,12810,12810,12810,0
|
|
20230721,105400,27788160,12810,12810,12810,12810,0
|
|
20230721,105300,27788160,12810,12810,12810,12810,14
|
|
20230721,105200,27608820,12820,12820,12820,12820,0
|
|
20230721,105100,27608820,12820,12820,12820,12820,1
|
|
20230721,105000,27596000,12810,12820,12820,12800,51
|
|
20230721,104900,26942690,12820,12790,12820,12790,44
|
|
20230721,104800,26378640,12820,12820,12820,12820,0
|
|
20230721,104700,26378640,12820,12820,12820,12820,0
|
|
20230721,104600,26378640,12820,12780,12830,12780,71
|
|
20230721,104500,25468070,12820,12820,12820,12820,0
|
|
20230721,104400,25468070,12820,12820,12820,12820,0
|
|
20230721,104300,25468070,12820,12770,12830,12770,43
|
|
20230721,104200,24916570,12730,12740,12740,12730,25
|
|
20230721,104100,24598220,12780,12780,12780,12780,1
|
|
20230721,104000,24585440,12780,12780,12780,12780,155
|
|
20230721,103900,22604540,12780,12780,12780,12780,0
|
|
20230721,103800,22604540,12780,12780,12780,12780,0
|
|
20230721,103700,22604540,12780,12780,12780,12780,0
|
|
20230721,103600,22604540,12780,12780,12780,12780,0
|
|
20230721,103500,22604540,12780,12780,12780,12780,26
|
|
20230721,103400,22272260,12780,12780,12780,12780,0
|
|
20230721,103300,22272260,12780,12780,12780,12780,0
|
|
20230721,103200,22272260,12780,12780,12780,12780,0
|
|
20230721,103100,22272260,12780,12780,12780,12780,0
|
|
20230721,103000,22272260,12780,12780,12790,12780,67
|
|
20230721,102900,21415450,12790,12790,12790,12790,0
|
|
20230721,102800,21415450,12790,12790,12790,12790,0
|
|
20230721,102700,21415450,12790,12790,12790,12790,0
|
|
20230721,102600,21415450,12790,12790,12790,12790,0
|
|
20230721,102500,21415450,12790,12790,12790,12790,0
|
|
20230721,102400,21415450,12790,12790,12790,12790,0
|
|
20230721,102300,21415450,12790,12790,12790,12790,0
|
|
20230721,102200,21415450,12790,12790,12790,12790,0
|
|
20230721,102100,21415450,12790,12790,12790,12790,0
|
|
20230721,102000,21415450,12790,12790,12790,12790,0
|
|
20230721,101900,21415450,12790,12790,12790,12790,0
|
|
20230721,101800,21415450,12790,12790,12790,12790,0
|
|
20230721,101700,21415450,12790,12790,12790,12790,0
|
|
20230721,101600,21415450,12790,12790,12790,12790,0
|
|
20230721,101500,21415450,12790,12790,12790,12790,0
|
|
20230721,101400,21415450,12790,12790,12790,12790,0
|
|
20230721,101300,21415450,12790,12790,12790,12790,0
|
|
20230721,101200,21415450,12790,12790,12790,12790,0
|
|
20230721,101100,21415450,12790,12770,12800,12770,41
|
|
20230721,101000,20891490,12790,12790,12790,12790,0
|
|
20230721,100900,20891490,12790,12790,12790,12790,0
|
|
20230721,100800,20891490,12790,12790,12790,12790,0
|
|
20230721,100700,20891490,12790,12790,12790,12790,0
|
|
20230721,100600,20891490,12790,12790,12790,12790,0
|
|
20230721,100500,20891490,12790,12760,12790,12760,26
|
|
20230721,100400,20559520,12760,12760,12760,12760,0
|
|
20230721,100300,20559520,12760,12760,12760,12760,1
|
|
20230721,100200,20546760,12760,12760,12760,12760,39
|
|
20230721,100100,20049120,12780,12780,12780,12780,0
|
|
20230721,100000,20049120,12780,12780,12780,12780,0
|
|
20230721,095900,20049120,12780,12750,12780,12750,8
|
|
20230721,095800,19946910,12780,12780,12780,12780,0
|
|
20230721,095700,19946910,12780,12780,12780,12780,0
|
|
20230721,095600,19946910,12780,12780,12780,12780,0
|
|
20230721,095500,19946910,12780,12780,12780,12780,0
|
|
20230721,095400,19946910,12780,12780,12780,12780,0
|
|
20230721,095300,19946910,12780,12780,12780,12780,0
|
|
20230721,095200,19946910,12780,12780,12780,12780,0
|
|
20230721,095100,19946910,12780,12740,12780,12740,21
|
|
20230721,095000,19679260,12700,12700,12700,12700,0
|
|
20230721,094900,19679260,12700,12700,12700,12700,0
|
|
20230721,094800,19679260,12700,12700,12700,12700,0
|
|
20230721,094700,19679260,12700,12700,12700,12700,0
|
|
20230721,094600,19679260,12700,12700,12700,12700,0
|
|
20230721,094500,19679260,12700,12700,12700,12700,0
|
|
20230721,094400,19679260,12700,12700,12700,12700,0
|
|
20230721,094300,19679260,12700,12720,12720,12700,30
|
|
20230721,094200,19297900,12740,12720,12740,12710,171
|
|
20230721,094100,17124160,12730,12730,12730,12730,160
|
|
20230721,094000,15087360,12730,12760,12760,12710,973
|
|
20230721,093900,2704030,12780,12780,12780,12780,1
|
|
20230721,093800,2691250,12780,12780,12780,12780,23
|
|
20230721,093700,2397310,12760,12760,12760,12760,0
|
|
20230721,093600,2397310,12760,12760,12760,12760,30
|
|
20230721,093500,2014510,12750,12750,12750,12750,0
|
|
20230721,093400,2014510,12750,12750,12750,12750,3
|
|
20230721,093300,1976260,12760,12760,12760,12760,0
|
|
20230721,093200,1976260,12760,12760,12760,12760,0
|
|
20230721,093100,1976260,12760,12750,12760,12750,32
|
|
20230721,093000,1568030,12740,12750,12750,12740,50
|
|
20230721,092900,930930,12760,12760,12760,12760,0
|
|
20230721,092800,930930,12760,12760,12760,12760,10
|
|
20230721,092700,803330,12760,12760,12760,12760,0
|
|
20230721,092600,803330,12760,12760,12760,12760,0
|
|
20230721,092500,803330,12760,12760,12760,12760,4
|
|
20230721,092400,752290,12740,12740,12740,12740,0
|
|
20230721,092300,752290,12740,12740,12740,12740,0
|
|
20230721,092200,752290,12740,12740,12740,12740,0
|
|
20230721,092100,752290,12740,12740,12740,12740,0
|
|
20230721,092000,752290,12740,12740,12740,12740,0
|
|
20230721,091900,752290,12740,12740,12740,12740,0
|
|
20230721,091800,752290,12740,12740,12740,12740,21
|
|
20230721,091700,484750,12740,12740,12740,12740,0
|
|
20230721,091600,484750,12740,12740,12740,12740,0
|
|
20230721,091500,484750,12740,12740,12740,12740,0
|
|
20230721,091400,484750,12740,12740,12740,12740,0
|
|
20230721,091300,484750,12740,12740,12740,12740,0
|
|
20230721,091200,484750,12740,12740,12740,12740,0
|
|
20230721,091100,484750,12740,12740,12740,12740,0
|
|
20230721,091000,484750,12740,12740,12740,12740,0
|
|
20230721,090900,484750,12740,12740,12740,12740,0
|
|
20230721,090800,484750,12740,12740,12740,12740,17
|
|
20230721,090700,268170,12780,12780,12780,12780,1
|
|
20230721,090600,255390,12750,12750,12750,12750,0
|
|
20230721,090500,255390,12750,12750,12750,12750,0
|
|
20230721,090400,255390,12750,12750,12750,12750,0
|
|
20230721,090300,255390,12750,12750,12750,12750,0
|
|
20230721,090200,255390,12750,12750,12750,12750,7
|
|
20230721,090100,166140,12780,12780,12780,12780,0
|
|
20230721,090000,166140,12780,12780,12780,12780,13
|