602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185900,955429090,13960,13960,13960,13960,1704
|
|
20230719,185800,955429090,13960,13960,13960,13960,0
|
|
20230719,185700,955429090,13960,13960,13960,13960,0
|
|
20230719,185600,955429090,13960,13960,13960,13960,0
|
|
20230719,185500,955429090,13960,13960,13960,13960,0
|
|
20230719,185400,955429090,13960,13960,13960,13960,0
|
|
20230719,185300,955429090,13960,13960,13960,13960,0
|
|
20230719,185200,955429090,13960,13960,13960,13960,0
|
|
20230719,185100,955429090,13960,13960,13960,13960,0
|
|
20230719,185000,955429090,13960,13960,13960,13960,0
|
|
20230719,184900,955429090,13960,13960,13960,13960,0
|
|
20230719,184800,955429090,13960,13960,13960,13960,0
|
|
20230719,184700,955429090,13960,13960,13960,13960,0
|
|
20230719,184600,955429090,13960,13960,13960,13960,0
|
|
20230719,184500,955429090,13960,13960,13960,13960,0
|
|
20230719,184400,955429090,13960,13960,13960,13960,0
|
|
20230719,184300,955429090,13960,13960,13960,13960,0
|
|
20230719,184200,955429090,13960,13960,13960,13960,0
|
|
20230719,184100,955429090,13960,13960,13960,13960,0
|
|
20230719,184000,955429090,13960,13960,13960,13960,0
|
|
20230719,183900,955429090,13960,13960,13960,13960,0
|
|
20230719,183800,955429090,13960,13960,13960,13960,0
|
|
20230719,183700,955429090,13960,13960,13960,13960,0
|
|
20230719,183600,955429090,13960,13960,13960,13960,0
|
|
20230719,183500,955429090,13960,13960,13960,13960,0
|
|
20230719,183400,955429090,13960,13960,13960,13960,0
|
|
20230719,183300,955429090,13960,13960,13960,13960,0
|
|
20230719,183200,955429090,13960,13960,13960,13960,0
|
|
20230719,183100,955429090,13960,13960,13960,13960,0
|
|
20230719,183000,955429090,13960,13960,13960,13960,0
|
|
20230719,182900,955429090,13960,13960,13960,13960,1704
|
|
20230719,182800,955429090,13960,13960,13960,13960,0
|
|
20230719,182700,955429090,13960,13960,13960,13960,0
|
|
20230719,182600,955429090,13960,13960,13960,13960,0
|
|
20230719,182500,955429090,13960,13960,13960,13960,0
|
|
20230719,182400,955429090,13960,13960,13960,13960,0
|
|
20230719,182300,955429090,13960,13960,13960,13960,0
|
|
20230719,182200,955429090,13960,13960,13960,13960,0
|
|
20230719,182100,955429090,13960,13960,13960,13960,0
|
|
20230719,182000,955429090,13960,13960,13960,13960,0
|
|
20230719,181900,955429090,13960,13960,13960,13960,0
|
|
20230719,181800,955429090,13960,13960,13960,13960,0
|
|
20230719,181700,955429090,13960,13960,13960,13960,0
|
|
20230719,181600,955429090,13960,13960,13960,13960,0
|
|
20230719,181500,955429090,13960,13960,13960,13960,0
|
|
20230719,181400,955429090,13960,13960,13960,13960,0
|
|
20230719,181300,955429090,13960,13960,13960,13960,0
|
|
20230719,181200,955429090,13960,13960,13960,13960,0
|
|
20230719,181100,955429090,13960,13960,13960,13960,0
|
|
20230719,181000,955429090,13960,13960,13960,13960,0
|
|
20230719,180900,955429090,13960,13960,13960,13960,0
|
|
20230719,180800,955429090,13960,13960,13960,13960,0
|
|
20230719,180700,955429090,13960,13960,13960,13960,0
|
|
20230719,180600,955429090,13960,13960,13960,13960,0
|
|
20230719,180500,955429090,13960,13960,13960,13960,0
|
|
20230719,180400,955429090,13960,13960,13960,13960,0
|
|
20230719,180300,955429090,13960,13960,13960,13960,0
|
|
20230719,180200,955429090,13960,13960,13960,13960,0
|
|
20230719,180100,955429090,13960,13960,13960,13960,0
|
|
20230719,180000,955429090,13960,13960,13960,13960,0
|
|
20230719,175900,955429090,13960,13960,13960,13960,1704
|
|
20230719,175800,955429090,13960,13960,13960,13960,0
|
|
20230719,175700,955429090,13960,13960,13960,13960,0
|
|
20230719,175600,955429090,13960,13960,13960,13960,0
|
|
20230719,175500,955429090,13960,13960,13960,13960,0
|
|
20230719,175400,955429090,13960,13960,13960,13960,0
|
|
20230719,175300,955429090,13960,13960,13960,13960,0
|
|
20230719,175200,955429090,13960,13960,13960,13960,0
|
|
20230719,175100,955429090,13960,13960,13960,13960,0
|
|
20230719,175000,955429090,13960,13960,13960,13960,0
|
|
20230719,174900,955429090,13960,13960,13960,13960,0
|
|
20230719,174800,955429090,13960,13960,13960,13960,0
|
|
20230719,174700,955429090,13960,13960,13960,13960,0
|
|
20230719,174600,955429090,13960,13960,13960,13960,0
|
|
20230719,174500,955429090,13960,13960,13960,13960,0
|
|
20230719,174400,955429090,13960,13960,13960,13960,0
|
|
20230719,174300,955429090,13960,13960,13960,13960,0
|
|
20230719,174200,955429090,13960,13960,13960,13960,0
|
|
20230719,174100,955429090,13960,13960,13960,13960,0
|
|
20230719,174000,955429090,13960,13960,13960,13960,0
|
|
20230719,173900,955429090,13960,13960,13960,13960,0
|
|
20230719,173800,955429090,13960,13960,13960,13960,0
|
|
20230719,173700,955429090,13960,13960,13960,13960,0
|
|
20230719,173600,955429090,13960,13960,13960,13960,0
|
|
20230719,173500,955429090,13960,13960,13960,13960,0
|
|
20230719,173400,955429090,13960,13960,13960,13960,0
|
|
20230719,173300,955429090,13960,13960,13960,13960,0
|
|
20230719,173200,955429090,13960,13960,13960,13960,0
|
|
20230719,173100,955429090,13960,13960,13960,13960,0
|
|
20230719,173000,955429090,13960,13960,13960,13960,0
|
|
20230719,172900,955429090,13960,13960,13960,13960,1704
|
|
20230719,172800,955429090,13960,13960,13960,13960,0
|
|
20230719,172700,955429090,13960,13960,13960,13960,0
|
|
20230719,172600,955429090,13960,13960,13960,13960,0
|
|
20230719,172500,955429090,13960,13960,13960,13960,0
|
|
20230719,172400,955429090,13960,13960,13960,13960,0
|
|
20230719,172300,955429090,13960,13960,13960,13960,0
|
|
20230719,172200,955429090,13960,13960,13960,13960,0
|
|
20230719,172100,955429090,13960,13960,13960,13960,0
|
|
20230719,172000,955429090,13960,13960,13960,13960,0
|
|
20230719,171900,955429090,13960,13960,13960,13960,0
|
|
20230719,171800,955429090,13960,13960,13960,13960,0
|
|
20230719,171700,955429090,13960,13960,13960,13960,0
|
|
20230719,171600,955429090,13960,13960,13960,13960,0
|
|
20230719,171500,955429090,13960,13960,13960,13960,0
|
|
20230719,171400,955429090,13960,13960,13960,13960,0
|
|
20230719,171300,955429090,13960,13960,13960,13960,0
|
|
20230719,171200,955429090,13960,13960,13960,13960,0
|
|
20230719,171100,955429090,13960,13960,13960,13960,0
|
|
20230719,171000,955429090,13960,13960,13960,13960,0
|
|
20230719,170900,955429090,13960,13960,13960,13960,0
|
|
20230719,170800,955429090,13960,13960,13960,13960,0
|
|
20230719,170700,955429090,13960,13960,13960,13960,0
|
|
20230719,170600,955429090,13960,13960,13960,13960,0
|
|
20230719,170500,955429090,13960,13960,13960,13960,0
|
|
20230719,170400,955429090,13960,13960,13960,13960,0
|
|
20230719,170300,955429090,13960,13960,13960,13960,0
|
|
20230719,170200,955429090,13960,13960,13960,13960,0
|
|
20230719,170100,955429090,13960,13960,13960,13960,0
|
|
20230719,170000,955429090,13960,13960,13960,13960,0
|
|
20230719,165900,955429090,13960,13960,13960,13960,1704
|
|
20230719,165800,955429090,13960,13960,13960,13960,0
|
|
20230719,165700,955429090,13960,13960,13960,13960,0
|
|
20230719,165600,955429090,13960,13960,13960,13960,0
|
|
20230719,165500,955429090,13960,13960,13960,13960,0
|
|
20230719,165400,955429090,13960,13960,13960,13960,0
|
|
20230719,165300,955429090,13960,13960,13960,13960,0
|
|
20230719,165200,955429090,13960,13960,13960,13960,0
|
|
20230719,165100,955429090,13960,13960,13960,13960,0
|
|
20230719,165000,955429090,13960,13960,13960,13960,0
|
|
20230719,164900,955429090,13960,13960,13960,13960,0
|
|
20230719,164800,955429090,13960,13960,13960,13960,0
|
|
20230719,164700,955429090,13960,13960,13960,13960,0
|
|
20230719,164600,955429090,13960,13960,13960,13960,0
|
|
20230719,164500,955429090,13960,13960,13960,13960,0
|
|
20230719,164400,955429090,13960,13960,13960,13960,0
|
|
20230719,164300,955429090,13960,13960,13960,13960,0
|
|
20230719,164200,955429090,13960,13960,13960,13960,0
|
|
20230719,164100,955429090,13960,13960,13960,13960,0
|
|
20230719,164000,955429090,13960,13960,13960,13960,0
|
|
20230719,163900,955429090,13960,13960,13960,13960,0
|
|
20230719,163800,955429090,13960,13960,13960,13960,0
|
|
20230719,163700,955429090,13960,13960,13960,13960,0
|
|
20230719,163600,955429090,13960,13960,13960,13960,0
|
|
20230719,163500,955429090,13960,13960,13960,13960,0
|
|
20230719,163400,955429090,13960,13960,13960,13960,0
|
|
20230719,163300,955429090,13960,13960,13960,13960,0
|
|
20230719,163200,955429090,13960,13960,13960,13960,0
|
|
20230719,163100,955429090,13960,13960,13960,13960,0
|
|
20230719,163000,955429090,13960,13960,13960,13960,0
|
|
20230719,162900,955429090,13960,13960,13960,13960,1704
|
|
20230719,162800,955429090,13960,13960,13960,13960,0
|
|
20230719,162700,955429090,13960,13960,13960,13960,0
|
|
20230719,162600,955429090,13960,13960,13960,13960,0
|
|
20230719,162500,955429090,13960,13960,13960,13960,0
|
|
20230719,162400,955429090,13960,13960,13960,13960,0
|
|
20230719,162300,955429090,13960,13960,13960,13960,0
|
|
20230719,162200,955429090,13960,13960,13960,13960,0
|
|
20230719,162100,955429090,13960,13960,13960,13960,0
|
|
20230719,162000,955429090,13960,13960,13960,13960,0
|
|
20230719,161900,955429090,13960,13960,13960,13960,0
|
|
20230719,161800,955429090,13960,13960,13960,13960,0
|
|
20230719,161700,955429090,13960,13960,13960,13960,0
|
|
20230719,161600,955429090,13960,13960,13960,13960,0
|
|
20230719,161500,955429090,13960,13960,13960,13960,0
|
|
20230719,161400,955429090,13960,13960,13960,13960,0
|
|
20230719,161300,955429090,13960,13960,13960,13960,0
|
|
20230719,161200,955429090,13960,13960,13960,13960,0
|
|
20230719,161100,955429090,13960,13960,13960,13960,0
|
|
20230719,161000,955429090,13960,13960,13960,13960,0
|
|
20230719,160900,955429090,13960,13960,13960,13960,0
|
|
20230719,160800,955429090,13960,13960,13960,13960,0
|
|
20230719,160700,955429090,13960,13960,13960,13960,0
|
|
20230719,160600,955429090,13960,13960,13960,13960,0
|
|
20230719,160500,955429090,13960,13960,13960,13960,0
|
|
20230719,160400,955429090,13960,13960,13960,13960,0
|
|
20230719,160300,955429090,13960,13960,13960,13960,0
|
|
20230719,160200,955429090,13960,13960,13960,13960,0
|
|
20230719,160100,955429090,13960,13960,13960,13960,0
|
|
20230719,160000,955429090,13960,13960,13960,13960,0
|
|
20230719,155900,955429090,13960,13960,13960,13960,1704
|
|
20230719,155800,955429090,13960,13960,13960,13960,0
|
|
20230719,155700,955429090,13960,13960,13960,13960,0
|
|
20230719,155600,955429090,13960,13960,13960,13960,0
|
|
20230719,155500,955429090,13960,13960,13960,13960,0
|
|
20230719,155400,955429090,13960,13960,13960,13960,0
|
|
20230719,155300,955429090,13960,13960,13960,13960,0
|
|
20230719,155200,955429090,13960,13960,13960,13960,0
|
|
20230719,155100,955429090,13960,13960,13960,13960,0
|
|
20230719,155000,955429090,13960,13960,13960,13960,0
|
|
20230719,154900,955429090,13960,13960,13960,13960,0
|
|
20230719,154800,955429090,13960,13960,13960,13960,0
|
|
20230719,154700,955429090,13960,13960,13960,13960,0
|
|
20230719,154600,955429090,13960,13960,13960,13960,0
|
|
20230719,154500,955429090,13960,13960,13960,13960,0
|
|
20230719,154400,955429090,13960,13960,13960,13960,0
|
|
20230719,154300,955429090,13960,13960,13960,13960,0
|
|
20230719,154200,955429090,13960,13960,13960,13960,0
|
|
20230719,154100,955429090,13960,13960,13960,13960,0
|
|
20230719,154000,955429090,13960,13960,13960,13960,0
|
|
20230719,153900,955429090,13960,13960,13960,13960,0
|
|
20230719,153800,955429090,13960,13960,13960,13960,0
|
|
20230719,153700,955429090,13960,13960,13960,13960,0
|
|
20230719,153600,955429090,13960,13960,13960,13960,0
|
|
20230719,153500,955429090,13960,13960,13960,13960,0
|
|
20230719,153400,955429090,13960,13960,13960,13960,0
|
|
20230719,153300,955429090,13960,13960,13960,13960,0
|
|
20230719,153200,955429090,13960,13960,13960,13960,0
|
|
20230719,153100,955429090,13960,13960,13960,13960,0
|
|
20230719,153000,955429090,13960,13960,13960,13960,1704
|
|
20230719,152900,931641250,13980,13980,13980,13980,0
|
|
20230719,152800,931641250,13980,13980,13980,13980,0
|
|
20230719,152700,931641250,13980,13980,13980,13980,0
|
|
20230719,152600,931641250,13980,13980,13980,13980,0
|
|
20230719,152500,931641250,13980,13980,13980,13980,0
|
|
20230719,152400,931641250,13980,13980,13980,13980,0
|
|
20230719,152300,931641250,13980,13980,13980,13980,0
|
|
20230719,152200,931641250,13980,13980,13980,13980,0
|
|
20230719,152100,931641250,13980,13980,13980,13980,0
|
|
20230719,152000,931641250,13980,13980,13980,13980,0
|
|
20230719,151900,931641250,13980,13990,13990,13960,162
|
|
20230719,151800,929377830,13990,13960,13990,13960,354
|
|
20230719,151700,924430000,13950,13950,13950,13950,10
|
|
20230719,151600,924290500,13950,13940,13950,13930,463
|
|
20230719,151500,917836280,13970,13960,13970,13960,285
|
|
20230719,151400,913855830,13950,13950,13960,13950,474
|
|
20230719,151300,907242430,13940,13890,13940,13890,1417
|
|
20230719,151200,887531580,13890,13890,13890,13890,103
|
|
20230719,151100,886100910,13890,13900,13900,13890,579
|
|
20230719,151000,878056780,13900,13900,13900,13900,99
|
|
20230719,150900,876680680,13900,13920,13920,13900,649
|
|
20230719,150800,867653720,13910,13900,13910,13900,183
|
|
20230719,150700,865109310,13900,13900,13900,13900,42
|
|
20230719,150600,864525510,13900,13920,13920,13900,225
|
|
20230719,150500,861397080,13920,13920,13920,13920,13
|
|
20230719,150400,861216120,13920,13920,13920,13900,144
|
|
20230719,150300,859214120,13920,13890,13920,13890,139
|
|
20230719,150200,857280570,13890,13930,13930,13890,525
|
|
20230719,150100,849986730,13930,13930,13930,13890,752
|
|
20230719,150000,839527450,13930,13950,13950,13930,11
|
|
20230719,145900,839374160,13950,13900,13950,13900,4
|
|
20230719,145800,839318460,13900,13920,13920,13900,178
|
|
20230719,145700,836841800,13930,13930,13930,13930,0
|
|
20230719,145600,836841800,13930,13930,13930,13930,49
|
|
20230719,145500,836159230,13950,13950,13950,13950,0
|
|
20230719,145400,836159230,13950,13910,13950,13900,61
|
|
20230719,145300,835311180,13900,13900,13900,13900,0
|
|
20230719,145200,835311180,13900,13910,13910,13900,873
|
|
20230719,145100,823173740,13950,13950,13950,13950,5
|
|
20230719,145000,823103990,13950,13920,13950,13920,67
|
|
20230719,144900,822171320,13920,13920,13920,13920,130
|
|
20230719,144800,820361720,13930,13940,13940,13930,84
|
|
20230719,144700,819191230,13950,13950,13950,13950,12
|
|
20230719,144600,819023830,13920,13950,13950,13920,135
|
|
20230719,144500,817144020,13950,13950,13950,13950,3
|
|
20230719,144400,817102170,13930,13930,13930,13930,0
|
|
20230719,144300,817102170,13930,13930,13930,13930,73
|
|
20230719,144200,816085280,13930,13930,13930,13930,0
|
|
20230719,144100,816085280,13930,13930,13930,13930,444
|
|
20230719,144000,809900360,13920,13920,13920,13920,99
|
|
20230719,143900,808522280,13920,13910,13920,13910,105
|
|
20230719,143800,807060730,13930,13930,13930,13930,1
|
|
20230719,143700,807046800,13910,13910,13910,13910,0
|
|
20230719,143600,807046800,13910,13910,13910,13910,0
|
|
20230719,143500,807046800,13910,13910,13910,13910,0
|
|
20230719,143400,807046800,13910,13910,13910,13900,286
|
|
20230719,143300,803069520,13910,13910,13910,13910,0
|
|
20230719,143200,803069520,13910,13910,13910,13910,88
|
|
20230719,143100,801845440,13920,13930,13930,13920,352
|
|
20230719,143000,796945590,13930,13950,13950,13930,990
|
|
20230719,142900,783154790,13940,13940,13940,13940,9
|
|
20230719,142800,783029330,13930,13940,13940,13930,203
|
|
20230719,142700,780201530,13940,13940,13940,13930,593
|
|
20230719,142600,771936740,13940,13940,13940,13940,43
|
|
20230719,142500,771337320,13940,13940,13940,13940,17
|
|
20230719,142400,771100340,13940,13950,13950,13940,549
|
|
20230719,142300,763446790,13950,13950,13950,13950,4
|
|
20230719,142200,763390990,13950,13950,13950,13950,107
|
|
20230719,142100,761898340,13950,13950,13950,13950,4
|
|
20230719,142000,761842540,13960,13960,13960,13960,1
|
|
20230719,141900,761828580,13950,13950,13950,13950,13
|
|
20230719,141800,761647230,13950,13940,13950,13940,13
|
|
20230719,141700,761465960,13950,13950,13960,13940,280
|
|
20230719,141600,757559480,13960,13960,13960,13960,0
|
|
20230719,141500,757559480,13960,13960,13960,13960,0
|
|
20230719,141400,757559480,13960,13960,13960,13960,0
|
|
20230719,141300,757559480,13960,13950,13960,13940,118
|
|
20230719,141200,755913420,13950,13950,13950,13940,461
|
|
20230719,141100,749484660,13970,13970,13970,13970,0
|
|
20230719,141000,749484660,13970,13970,13970,13970,11
|
|
20230719,140900,749330990,13960,13970,13970,13960,232
|
|
20230719,140800,746092250,13970,13970,13970,13970,21
|
|
20230719,140700,745798880,13970,13970,13970,13970,0
|
|
20230719,140600,745798880,13970,13970,13970,13970,29
|
|
20230719,140500,745393750,13980,13980,13980,13980,0
|
|
20230719,140400,745393750,13980,13980,13980,13980,0
|
|
20230719,140300,745393750,13980,13980,13980,13980,2
|
|
20230719,140200,745365790,13980,13970,13980,13970,150
|
|
20230719,140100,743268810,13970,13970,13970,13970,10
|
|
20230719,140000,743129110,13970,13970,13970,13970,12
|
|
20230719,135900,742961470,13970,13970,13970,13970,0
|
|
20230719,135800,742961470,13970,13970,13970,13970,14
|
|
20230719,135700,742765890,13970,13980,13980,13970,9
|
|
20230719,135600,742640080,13980,13980,13980,13980,0
|
|
20230719,135500,742640080,13980,13980,13980,13950,54
|
|
20230719,135400,741886170,13980,13980,13980,13980,1
|
|
20230719,135300,741872190,13950,13950,13950,13950,17
|
|
20230719,135200,741635040,13950,13950,13950,13950,0
|
|
20230719,135100,741635040,13950,14000,14000,13950,228
|
|
20230719,135000,738453040,13960,13970,13970,13960,800
|
|
20230719,134900,727283640,14000,13990,14000,13970,501
|
|
20230719,134800,720279360,14000,14000,14000,13990,107
|
|
20230719,134700,718781860,14000,13990,14000,13990,151
|
|
20230719,134600,716669360,13990,13990,13990,13990,0
|
|
20230719,134500,716669360,13990,14010,14010,13990,342
|
|
20230719,134400,711882010,13990,13990,13990,13990,0
|
|
20230719,134300,711882010,13990,13990,13990,13990,0
|
|
20230719,134200,711882010,13990,14000,14010,13990,536
|
|
20230719,134100,704377670,14000,14000,14000,14000,11
|
|
20230719,134000,704223670,14000,14000,14000,14000,301
|
|
20230719,133900,700009670,14010,13990,14010,13990,391
|
|
20230719,133800,694534780,14000,14000,14000,14000,129
|
|
20230719,133700,692728780,14000,14000,14000,14000,81
|
|
20230719,133600,691594780,14000,14000,14000,14000,260
|
|
20230719,133500,687954780,14000,14010,14010,14000,370
|
|
20230719,133400,682773780,14010,14030,14030,14010,182
|
|
20230719,133300,680221990,14050,14050,14050,14050,0
|
|
20230719,133200,680221990,14050,14050,14050,14050,0
|
|
20230719,133100,680221990,14050,14050,14050,14050,207
|
|
20230719,133000,677313640,14060,14060,14060,14060,0
|
|
20230719,132900,677313640,14060,14060,14060,14060,26
|
|
20230719,132800,676948080,14060,14050,14060,14050,19
|
|
20230719,132700,676680990,14050,14050,14050,14050,81
|
|
20230719,132600,675542940,14040,14040,14040,14040,0
|
|
20230719,132500,675542940,14040,14000,14040,14000,230
|
|
20230719,132400,672314140,14030,14020,14030,14020,257
|
|
20230719,132300,668708950,14000,14000,14000,14000,10
|
|
20230719,132200,668568950,14000,14000,14000,14000,245
|
|
20230719,132100,665138950,14040,14040,14040,14040,0
|
|
20230719,132000,665138950,14040,14040,14040,14040,0
|
|
20230719,131900,665138950,14040,14040,14040,14040,0
|
|
20230719,131800,665138950,14040,14040,14040,14040,353
|
|
20230719,131700,660182830,14020,14020,14020,14020,0
|
|
20230719,131600,660182830,14020,14020,14020,14020,0
|
|
20230719,131500,660182830,14020,14020,14020,14020,100
|
|
20230719,131400,658780830,13970,13970,13970,13970,0
|
|
20230719,131300,658780830,13970,14000,14000,13970,1000
|
|
20230719,131200,644805200,14000,14000,14000,14000,1
|
|
20230719,131100,644791200,14000,14030,14030,14000,38
|
|
20230719,131000,644259050,14040,14040,14040,14040,0
|
|
20230719,130900,644259050,14040,14040,14040,14040,95
|
|
20230719,130800,642925250,14050,14050,14050,14050,77
|
|
20230719,130700,641843400,14060,14050,14060,14050,11
|
|
20230719,130600,641688820,14050,14050,14050,14050,3
|
|
20230719,130500,641646670,14050,14050,14050,14050,57
|
|
20230719,130400,640845820,14050,14050,14050,14050,10
|
|
20230719,130300,640705320,14050,14050,14050,14050,0
|
|
20230719,130200,640705320,14050,14070,14070,14050,12
|
|
20230719,130100,640536680,14070,14070,14070,14070,0
|
|
20230719,130000,640536680,14070,14070,14070,14070,5
|
|
20230719,125900,640466330,14050,14060,14060,14050,358
|
|
20230719,125800,635435630,14060,14060,14060,14060,273
|
|
20230719,125700,631597250,14070,14070,14070,14070,107
|
|
20230719,125600,630091760,14070,14080,14080,14070,133
|
|
20230719,125500,628220220,14070,14050,14070,14050,705
|
|
20230719,125400,618306200,14050,14040,14050,14040,211
|
|
20230719,125300,615341660,14010,14040,14040,13990,273
|
|
20230719,125200,611513800,14040,14040,14040,14040,10
|
|
20230719,125100,611373400,14040,14020,14040,14020,364
|
|
20230719,125000,606266530,14020,14010,14020,14010,174
|
|
20230719,124900,603828220,14010,14010,14010,14010,23
|
|
20230719,124800,603505990,14000,14000,14000,14000,10
|
|
20230719,124700,603365990,14000,14000,14000,14000,22
|
|
20230719,124600,603057990,14000,13990,14000,13990,314
|
|
20230719,124500,598664010,13990,13990,13990,13990,1
|
|
20230719,124400,598650020,13990,13970,14000,13970,275
|
|
20230719,124300,594803190,13970,13960,13970,13960,835
|
|
20230719,124200,583144270,13970,13970,13970,13970,0
|
|
20230719,124100,583144270,13970,13970,13970,13970,0
|
|
20230719,124000,583144270,13970,13970,13970,13970,24
|
|
20230719,123900,582808990,13950,13950,13950,13950,0
|
|
20230719,123800,582808990,13950,13950,13950,13950,4
|
|
20230719,123700,582753190,13970,13970,13970,13970,1
|
|
20230719,123600,582739220,13960,13960,13960,13960,0
|
|
20230719,123500,582739220,13960,13960,13960,13960,160
|
|
20230719,123400,580505620,13960,13970,13970,13960,2
|
|
20230719,123300,580477690,13970,13970,13970,13970,0
|
|
20230719,123200,580477690,13970,13970,13970,13970,0
|
|
20230719,123100,580477690,13970,13970,13970,13970,1
|
|
20230719,123000,580463720,13970,13920,13970,13920,103
|
|
20230719,122900,579027820,13900,13900,13900,13900,0
|
|
20230719,122800,579027820,13900,13920,13920,13900,991
|
|
20230719,122700,565240720,13920,13920,13920,13920,0
|
|
20230719,122600,565240720,13920,13920,13920,13920,0
|
|
20230719,122500,565240720,13920,13920,13920,13920,0
|
|
20230719,122400,565240720,13920,13920,13920,13920,27
|
|
20230719,122300,564864880,13920,13920,13920,13920,2
|
|
20230719,122200,564837040,13920,13920,13920,13920,0
|
|
20230719,122100,564837040,13920,13920,13920,13920,0
|
|
20230719,122000,564837040,13920,13920,13920,13920,0
|
|
20230719,121900,564837040,13920,13920,13920,13920,0
|
|
20230719,121800,564837040,13920,13920,13920,13910,45
|
|
20230719,121700,564211060,13920,13930,13930,13920,540
|
|
20230719,121600,556691870,13960,13960,13960,13960,24
|
|
20230719,121500,556356830,13970,13970,13970,13970,0
|
|
20230719,121400,556356830,13970,13970,13970,13970,0
|
|
20230719,121300,556356830,13970,13970,13970,13970,20
|
|
20230719,121200,556077430,13920,13920,13920,13920,16
|
|
20230719,121100,555854710,13920,13920,13920,13920,45
|
|
20230719,121000,555228310,13970,13970,13970,13970,1
|
|
20230719,120900,555214340,13920,13920,13920,13920,51
|
|
20230719,120800,554504420,13920,13930,13930,13920,20
|
|
20230719,120700,554225870,13920,13920,13920,13920,0
|
|
20230719,120600,554225870,13920,13950,13950,13920,470
|
|
20230719,120500,547674540,13950,13950,13950,13950,166
|
|
20230719,120400,545358840,13960,13960,13960,13960,0
|
|
20230719,120300,545358840,13960,13970,13970,13940,58
|
|
20230719,120200,544550250,13940,13940,13940,13940,3
|
|
20230719,120100,544508430,13980,13940,13980,13940,3
|
|
20230719,120000,544466550,13930,13930,13930,13930,0
|
|
20230719,115900,544466550,13930,13940,13940,13930,132
|
|
20230719,115800,542626620,13940,13940,13940,13940,29
|
|
20230719,115700,542222360,13940,13930,13940,13930,47
|
|
20230719,115600,541567580,13930,13950,13950,13930,269
|
|
20230719,115500,537819390,13930,13930,13930,13930,10
|
|
20230719,115400,537680090,13920,13920,13920,13920,0
|
|
20230719,115300,537680090,13920,13920,13920,13920,50
|
|
20230719,115200,536984090,13920,13920,13920,13920,20
|
|
20230719,115100,536705690,13990,13990,13990,13990,1
|
|
20230719,115000,536691700,13910,13910,13910,13910,0
|
|
20230719,114900,536691700,13910,13910,13910,13910,0
|
|
20230719,114800,536691700,13910,13910,13910,13910,0
|
|
20230719,114700,536691700,13910,13910,13910,13910,22
|
|
20230719,114600,536385680,13910,13940,13940,13910,392
|
|
20230719,114500,530930890,13950,13950,14000,13950,173
|
|
20230719,114400,528517240,13950,13950,13950,13950,0
|
|
20230719,114300,528517240,13950,13950,13950,13950,64
|
|
20230719,114200,527624440,13950,13960,13960,13950,59
|
|
20230719,114100,526800830,13960,13960,13960,13960,0
|
|
20230719,114000,526800830,13960,13970,13970,13960,237
|
|
20230719,113900,523491740,13970,13970,13970,13970,0
|
|
20230719,113800,523491740,13970,13970,13970,13970,0
|
|
20230719,113700,523491740,13970,13970,13970,13970,73
|
|
20230719,113600,522471930,13970,13970,13970,13970,43
|
|
20230719,113500,521871220,13970,13970,13970,13970,27
|
|
20230719,113400,521494030,13970,13970,13970,13960,64
|
|
20230719,113300,520600250,13970,13970,13970,13970,38
|
|
20230719,113200,520069390,13960,13960,13960,13960,0
|
|
20230719,113100,520069390,13960,13960,13960,13960,0
|
|
20230719,113000,520069390,13960,13960,13960,13960,0
|
|
20230719,112900,520069390,13960,13970,13970,13960,608
|
|
20230719,112800,511581460,13970,13980,13980,13970,101
|
|
20230719,112700,510170480,13980,13980,13980,13980,0
|
|
20230719,112600,510170480,13980,14000,14000,13980,308
|
|
20230719,112500,505863040,14000,14000,14000,14000,5
|
|
20230719,112400,505793040,14000,14000,14000,14000,1
|
|
20230719,112300,505779040,14010,14010,14010,14010,0
|
|
20230719,112200,505779040,14010,14030,14030,14010,335
|
|
20230719,112100,501085670,14030,14030,14030,14030,0
|
|
20230719,112000,501085670,14030,14010,14030,14010,54
|
|
20230719,111900,500328670,14010,14010,14010,14010,1
|
|
20230719,111800,500314660,14030,14020,14030,14020,163
|
|
20230719,111700,498027780,14010,14020,14020,14010,86
|
|
20230719,111600,496822070,14010,13990,14010,13990,1257
|
|
20230719,111500,479219220,13990,13990,13990,13990,0
|
|
20230719,111400,479219220,13990,13990,13990,13990,0
|
|
20230719,111300,479219220,13990,13990,13990,13990,50
|
|
20230719,111200,478519720,13990,13990,13990,13990,26
|
|
20230719,111100,478155980,13990,13990,13990,13990,13
|
|
20230719,111000,477974110,13990,14000,14000,13990,113
|
|
20230719,110900,476392270,14000,14000,14000,14000,0
|
|
20230719,110800,476392270,14000,14000,14000,14000,0
|
|
20230719,110700,476392270,14000,14010,14010,14000,61
|
|
20230719,110600,475538160,14010,14020,14020,14010,215
|
|
20230719,110500,472525750,14020,14030,14030,14020,67
|
|
20230719,110400,471585940,14030,14030,14030,14020,255
|
|
20230719,110300,468008340,14030,14030,14030,14030,1
|
|
20230719,110200,467994310,14030,14030,14030,14030,0
|
|
20230719,110100,467994310,14030,14050,14050,14030,301
|
|
20230719,110000,463766260,14080,14050,14080,14050,8
|
|
20230719,105900,463653650,14080,14100,14100,14080,7
|
|
20230719,105800,463555070,14100,14090,14100,14090,139
|
|
20230719,105700,461596170,14090,14080,14090,14080,25
|
|
20230719,105600,461243980,14080,14070,14090,14050,747
|
|
20230719,105500,450738660,14070,14070,14070,14070,13
|
|
20230719,105400,450555750,14070,14100,14100,14070,222
|
|
20230719,105300,447429380,14100,14110,14110,14100,137
|
|
20230719,105200,445497040,14150,14070,14150,14070,1534
|
|
20230719,105100,423852170,14070,14060,14070,14060,42
|
|
20230719,105000,423261480,14060,14060,14060,14060,68
|
|
20230719,104900,422305400,14060,14000,14060,14000,3484
|
|
20230719,104800,373403330,13980,13980,13980,13980,154
|
|
20230719,104700,371250410,14000,14000,14000,14000,0
|
|
20230719,104600,371250410,14000,14000,14000,14000,53
|
|
20230719,104500,370508410,14010,14010,14010,14010,0
|
|
20230719,104400,370508410,14010,14010,14010,14010,10
|
|
20230719,104300,370368310,14020,14020,14020,14020,21
|
|
20230719,104200,370073890,14020,14020,14020,14020,0
|
|
20230719,104100,370073890,14020,14010,14020,14010,337
|
|
20230719,104000,365350350,14010,14030,14030,14010,116
|
|
20230719,103900,363725170,14010,14000,14020,13990,691
|
|
20230719,103800,354044060,14000,13950,14000,13950,319
|
|
20230719,103700,349582590,13980,13960,13980,13960,1352
|
|
20230719,103600,330706790,13960,13960,13960,13960,8
|
|
20230719,103500,330595110,13960,13960,13960,13960,0
|
|
20230719,103400,330595110,13960,13970,13970,13960,230
|
|
20230719,103300,327382860,13970,13970,13970,13970,243
|
|
20230719,103200,323988150,13970,13970,13970,13970,1
|
|
20230719,103100,323974180,13970,13970,13970,13970,342
|
|
20230719,103000,319196440,13970,13970,13970,13970,9
|
|
20230719,102900,319070710,13970,13980,13980,13970,128
|
|
20230719,102800,317282210,13980,14000,14000,13980,140
|
|
20230719,102700,315322410,14000,14010,14010,14000,314
|
|
20230719,102600,310925180,14010,13980,14010,13980,906
|
|
20230719,102500,298246960,13980,13960,13980,13960,1311
|
|
20230719,102400,279942100,13950,13950,13950,13950,2
|
|
20230719,102300,279914200,13950,13930,13950,13930,174
|
|
20230719,102200,277487590,13940,13940,13940,13940,156
|
|
20230719,102100,275312950,13940,13940,13940,13940,0
|
|
20230719,102000,275312950,13940,13940,13940,13940,0
|
|
20230719,101900,275312950,13940,13940,13940,13940,0
|
|
20230719,101800,275312950,13940,13940,13940,13940,195
|
|
20230719,101700,272594650,13950,13920,13950,13890,252
|
|
20230719,101600,269088300,13920,13940,13950,13920,322
|
|
20230719,101500,264597380,13900,13880,13930,13880,2334
|
|
20230719,101400,232104930,13880,13880,13880,13880,297
|
|
20230719,101300,227982570,13880,13880,13880,13880,45
|
|
20230719,101200,227357970,13870,13870,13870,13870,5
|
|
20230719,101100,227288620,13900,13900,13900,13900,390
|
|
20230719,101000,221867620,13920,13920,13920,13920,25
|
|
20230719,100900,221519620,13920,13920,13920,13920,0
|
|
20230719,100800,221519620,13920,13920,13920,13920,24
|
|
20230719,100700,221185540,13900,13910,13910,13900,20
|
|
20230719,100600,220907430,13900,13900,13900,13900,1
|
|
20230719,100500,220893530,13910,13910,13910,13910,40
|
|
20230719,100400,220337130,13910,13910,13910,13910,5
|
|
20230719,100300,220267580,13900,13900,13900,13900,1
|
|
20230719,100200,220253680,13910,13900,13910,13900,63
|
|
20230719,100100,219377970,13900,13920,13920,13900,81
|
|
20230719,100000,218251510,13920,13920,13920,13920,7
|
|
20230719,095900,218154070,13900,13900,13910,13900,86
|
|
20230719,095800,216958150,13900,13890,13900,13890,69
|
|
20230719,095700,215999070,13890,13890,13890,13890,0
|
|
20230719,095600,215999070,13890,13890,13890,13890,50
|
|
20230719,095500,215304570,13850,13870,13880,13850,636
|
|
20230719,095400,206478610,13860,13830,13860,13830,321
|
|
20230719,095300,202029970,13860,13860,13860,13860,0
|
|
20230719,095200,202029970,13860,13850,13860,13820,301
|
|
20230719,095100,197864410,13850,13830,13850,13820,300
|
|
20230719,095000,193714110,13830,13830,13830,13820,302
|
|
20230719,094900,189539430,13820,13840,13840,13820,997
|
|
20230719,094800,175748440,13850,13850,13860,13840,369
|
|
20230719,094700,170637780,13850,13870,13870,13850,320
|
|
20230719,094600,166202110,13870,13880,13880,13870,62
|
|
20230719,094500,165341750,13890,13880,13890,13880,26
|
|
20230719,094400,164980820,13870,13880,13880,13870,6
|
|
20230719,094300,164897590,13880,13890,13890,13880,400
|
|
20230719,094200,159345090,13890,13890,13890,13890,0
|
|
20230719,094100,159345090,13890,13890,13890,13880,151
|
|
20230719,094000,157248700,13890,13890,13890,13890,13
|
|
20230719,093900,157068130,13890,13880,13890,13880,72
|
|
20230719,093800,156068550,13880,13900,13900,13880,82
|
|
20230719,093700,154930360,13880,13900,13900,13880,2
|
|
20230719,093600,154902580,13900,13880,13900,13880,143
|
|
20230719,093500,152916340,13860,13890,13890,13860,1000
|
|
20230719,093400,139053850,13890,13900,13900,13890,67
|
|
20230719,093300,138123050,13910,13880,13910,13870,243
|
|
20230719,093200,134750530,13880,13920,13920,13880,78
|
|
20230719,093100,133665610,13920,13930,13930,13880,232
|
|
20230719,093000,130443640,13930,13930,13930,13930,2
|
|
20230719,092900,130415780,13870,13870,13870,13870,0
|
|
20230719,092800,130415780,13870,13880,13880,13870,10
|
|
20230719,092700,130277070,13870,13900,13900,13870,810
|
|
20230719,092600,119038160,13900,13900,13900,13900,1
|
|
20230719,092500,119024260,13900,13900,13900,13900,0
|
|
20230719,092400,119024260,13900,13890,13900,13890,509
|
|
20230719,092300,111949310,13900,13890,13900,13890,99
|
|
20230719,092200,110574080,13890,13900,13900,13890,201
|
|
20230719,092100,107781500,13900,13950,13950,13900,94
|
|
20230719,092000,106474650,13900,13920,13920,13900,50
|
|
20230719,091900,105779630,13900,13910,13920,13900,934
|
|
20230719,091800,92796550,13920,13920,13920,13920,1
|
|
20230719,091700,92782630,13920,13890,13920,13890,2052
|
|
20230719,091600,64231990,13890,13920,13920,13890,588
|
|
20230719,091500,56052970,13920,13920,13960,13920,23
|
|
20230719,091400,55732730,13920,13940,13940,13920,215
|
|
20230719,091300,52739320,13960,13960,13960,13960,2
|
|
20230719,091200,52711400,13950,13960,13960,13950,424
|
|
20230719,091100,46795560,13960,13970,13970,13960,11
|
|
20230719,091000,46641990,14020,14020,14020,14020,0
|
|
20230719,090900,46641990,14020,14030,14030,14020,1034
|
|
20230719,090800,32143710,14020,14010,14020,14000,254
|
|
20230719,090700,28583050,14000,14000,14020,13990,187
|
|
20230719,090600,25962920,13950,13970,13980,13950,1239
|
|
20230719,090500,8654930,13960,13960,13960,13960,53
|
|
20230719,090400,7915050,13970,13970,13970,13970,126
|
|
20230719,090300,6154830,13970,13990,13990,13970,164
|
|
20230719,090200,3862360,13980,13980,13980,13980,0
|
|
20230719,090100,3862360,13980,14000,14000,13980,97
|
|
20230719,090000,2506000,14000,14000,14000,14000,179
|