598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185500,896208010,13780,13780,13780,13780,610
|
|
20230721,185400,896208010,13780,13780,13780,13780,0
|
|
20230721,185300,896208010,13780,13780,13780,13780,0
|
|
20230721,185200,896208010,13780,13780,13780,13780,0
|
|
20230721,185100,896208010,13780,13780,13780,13780,0
|
|
20230721,185000,896208010,13780,13780,13780,13780,0
|
|
20230721,184900,896208010,13780,13780,13780,13780,0
|
|
20230721,184800,896208010,13780,13780,13780,13780,0
|
|
20230721,184700,896208010,13780,13780,13780,13780,0
|
|
20230721,184600,896208010,13780,13780,13780,13780,0
|
|
20230721,184500,896208010,13780,13780,13780,13780,0
|
|
20230721,184400,896208010,13780,13780,13780,13780,0
|
|
20230721,184300,896208010,13780,13780,13780,13780,0
|
|
20230721,184200,896208010,13780,13780,13780,13780,0
|
|
20230721,184100,896208010,13780,13780,13780,13780,0
|
|
20230721,184000,896208010,13780,13780,13780,13780,0
|
|
20230721,183900,896208010,13780,13780,13780,13780,0
|
|
20230721,183800,896208010,13780,13780,13780,13780,0
|
|
20230721,183700,896208010,13780,13780,13780,13780,0
|
|
20230721,183600,896208010,13780,13780,13780,13780,0
|
|
20230721,183500,896208010,13780,13780,13780,13780,0
|
|
20230721,183400,896208010,13780,13780,13780,13780,0
|
|
20230721,183300,896208010,13780,13780,13780,13780,0
|
|
20230721,183200,896208010,13780,13780,13780,13780,0
|
|
20230721,183100,896208010,13780,13780,13780,13780,0
|
|
20230721,183000,896208010,13780,13780,13780,13780,0
|
|
20230721,182900,896208010,13780,13780,13780,13780,0
|
|
20230721,182800,896208010,13780,13780,13780,13780,0
|
|
20230721,182700,896208010,13780,13780,13780,13780,0
|
|
20230721,182600,896208010,13780,13780,13780,13780,0
|
|
20230721,182500,896208010,13780,13780,13780,13780,610
|
|
20230721,182400,896208010,13780,13780,13780,13780,0
|
|
20230721,182300,896208010,13780,13780,13780,13780,0
|
|
20230721,182200,896208010,13780,13780,13780,13780,0
|
|
20230721,182100,896208010,13780,13780,13780,13780,0
|
|
20230721,182000,896208010,13780,13780,13780,13780,0
|
|
20230721,181900,896208010,13780,13780,13780,13780,0
|
|
20230721,181800,896208010,13780,13780,13780,13780,0
|
|
20230721,181700,896208010,13780,13780,13780,13780,0
|
|
20230721,181600,896208010,13780,13780,13780,13780,0
|
|
20230721,181500,896208010,13780,13780,13780,13780,0
|
|
20230721,181400,896208010,13780,13780,13780,13780,0
|
|
20230721,181300,896208010,13780,13780,13780,13780,0
|
|
20230721,181200,896208010,13780,13780,13780,13780,0
|
|
20230721,181100,896208010,13780,13780,13780,13780,0
|
|
20230721,181000,896208010,13780,13780,13780,13780,0
|
|
20230721,180900,896208010,13780,13780,13780,13780,0
|
|
20230721,180800,896208010,13780,13780,13780,13780,0
|
|
20230721,180700,896208010,13780,13780,13780,13780,0
|
|
20230721,180600,896208010,13780,13780,13780,13780,0
|
|
20230721,180500,896208010,13780,13780,13780,13780,0
|
|
20230721,180400,896208010,13780,13780,13780,13780,0
|
|
20230721,180300,896208010,13780,13780,13780,13780,0
|
|
20230721,180200,896208010,13780,13780,13780,13780,0
|
|
20230721,180100,896208010,13780,13780,13780,13780,0
|
|
20230721,180000,896208010,13780,13780,13780,13780,0
|
|
20230721,175900,896208010,13780,13780,13780,13780,0
|
|
20230721,175800,896208010,13780,13780,13780,13780,0
|
|
20230721,175700,896208010,13780,13780,13780,13780,0
|
|
20230721,175600,896208010,13780,13780,13780,13780,0
|
|
20230721,175500,896208010,13780,13780,13780,13780,610
|
|
20230721,175400,896208010,13780,13780,13780,13780,0
|
|
20230721,175300,896208010,13780,13780,13780,13780,0
|
|
20230721,175200,896208010,13780,13780,13780,13780,0
|
|
20230721,175100,896208010,13780,13780,13780,13780,0
|
|
20230721,175000,896208010,13780,13780,13780,13780,0
|
|
20230721,174900,896208010,13780,13780,13780,13780,0
|
|
20230721,174800,896208010,13780,13780,13780,13780,0
|
|
20230721,174700,896208010,13780,13780,13780,13780,0
|
|
20230721,174600,896208010,13780,13780,13780,13780,0
|
|
20230721,174500,896208010,13780,13780,13780,13780,0
|
|
20230721,174400,896208010,13780,13780,13780,13780,0
|
|
20230721,174300,896208010,13780,13780,13780,13780,0
|
|
20230721,174200,896208010,13780,13780,13780,13780,0
|
|
20230721,174100,896208010,13780,13780,13780,13780,0
|
|
20230721,174000,896208010,13780,13780,13780,13780,0
|
|
20230721,173900,896208010,13780,13780,13780,13780,0
|
|
20230721,173800,896208010,13780,13780,13780,13780,0
|
|
20230721,173700,896208010,13780,13780,13780,13780,0
|
|
20230721,173600,896208010,13780,13780,13780,13780,0
|
|
20230721,173500,896208010,13780,13780,13780,13780,0
|
|
20230721,173400,896208010,13780,13780,13780,13780,0
|
|
20230721,173300,896208010,13780,13780,13780,13780,0
|
|
20230721,173200,896208010,13780,13780,13780,13780,0
|
|
20230721,173100,896208010,13780,13780,13780,13780,0
|
|
20230721,173000,896208010,13780,13780,13780,13780,0
|
|
20230721,172900,896208010,13780,13780,13780,13780,0
|
|
20230721,172800,896208010,13780,13780,13780,13780,0
|
|
20230721,172700,896208010,13780,13780,13780,13780,0
|
|
20230721,172600,896208010,13780,13780,13780,13780,0
|
|
20230721,172500,896208010,13780,13780,13780,13780,610
|
|
20230721,172400,896208010,13780,13780,13780,13780,0
|
|
20230721,172300,896208010,13780,13780,13780,13780,0
|
|
20230721,172200,896208010,13780,13780,13780,13780,0
|
|
20230721,172100,896208010,13780,13780,13780,13780,0
|
|
20230721,172000,896208010,13780,13780,13780,13780,0
|
|
20230721,171900,896208010,13780,13780,13780,13780,0
|
|
20230721,171800,896208010,13780,13780,13780,13780,0
|
|
20230721,171700,896208010,13780,13780,13780,13780,0
|
|
20230721,171600,896208010,13780,13780,13780,13780,0
|
|
20230721,171500,896208010,13780,13780,13780,13780,0
|
|
20230721,171400,896208010,13780,13780,13780,13780,0
|
|
20230721,171300,896208010,13780,13780,13780,13780,0
|
|
20230721,171200,896208010,13780,13780,13780,13780,0
|
|
20230721,171100,896208010,13780,13780,13780,13780,0
|
|
20230721,171000,896208010,13780,13780,13780,13780,0
|
|
20230721,170900,896208010,13780,13780,13780,13780,0
|
|
20230721,170800,896208010,13780,13780,13780,13780,0
|
|
20230721,170700,896208010,13780,13780,13780,13780,0
|
|
20230721,170600,896208010,13780,13780,13780,13780,0
|
|
20230721,170500,896208010,13780,13780,13780,13780,0
|
|
20230721,170400,896208010,13780,13780,13780,13780,0
|
|
20230721,170300,896208010,13780,13780,13780,13780,0
|
|
20230721,170200,896208010,13780,13780,13780,13780,0
|
|
20230721,170100,896208010,13780,13780,13780,13780,0
|
|
20230721,170000,896208010,13780,13780,13780,13780,0
|
|
20230721,165900,896208010,13780,13780,13780,13780,0
|
|
20230721,165800,896208010,13780,13780,13780,13780,0
|
|
20230721,165700,896208010,13780,13780,13780,13780,0
|
|
20230721,165600,896208010,13780,13780,13780,13780,0
|
|
20230721,165500,896208010,13780,13780,13780,13780,610
|
|
20230721,165400,896208010,13780,13780,13780,13780,0
|
|
20230721,165300,896208010,13780,13780,13780,13780,0
|
|
20230721,165200,896208010,13780,13780,13780,13780,0
|
|
20230721,165100,896208010,13780,13780,13780,13780,0
|
|
20230721,165000,896208010,13780,13780,13780,13780,0
|
|
20230721,164900,896208010,13780,13780,13780,13780,0
|
|
20230721,164800,896208010,13780,13780,13780,13780,0
|
|
20230721,164700,896208010,13780,13780,13780,13780,0
|
|
20230721,164600,896208010,13780,13780,13780,13780,0
|
|
20230721,164500,896208010,13780,13780,13780,13780,0
|
|
20230721,164400,896208010,13780,13780,13780,13780,0
|
|
20230721,164300,896208010,13780,13780,13780,13780,0
|
|
20230721,164200,896208010,13780,13780,13780,13780,0
|
|
20230721,164100,896208010,13780,13780,13780,13780,0
|
|
20230721,164000,896208010,13780,13780,13780,13780,0
|
|
20230721,163900,896208010,13780,13780,13780,13780,0
|
|
20230721,163800,896208010,13780,13780,13780,13780,0
|
|
20230721,163700,896208010,13780,13780,13780,13780,0
|
|
20230721,163600,896208010,13780,13780,13780,13780,0
|
|
20230721,163500,896208010,13780,13780,13780,13780,0
|
|
20230721,163400,896208010,13780,13780,13780,13780,0
|
|
20230721,163300,896208010,13780,13780,13780,13780,0
|
|
20230721,163200,896208010,13780,13780,13780,13780,0
|
|
20230721,163100,896208010,13780,13780,13780,13780,0
|
|
20230721,163000,896208010,13780,13780,13780,13780,0
|
|
20230721,162900,896208010,13780,13780,13780,13780,0
|
|
20230721,162800,896208010,13780,13780,13780,13780,0
|
|
20230721,162700,896208010,13780,13780,13780,13780,0
|
|
20230721,162600,896208010,13780,13780,13780,13780,0
|
|
20230721,162500,896208010,13780,13780,13780,13780,610
|
|
20230721,162400,896208010,13780,13780,13780,13780,0
|
|
20230721,162300,896208010,13780,13780,13780,13780,0
|
|
20230721,162200,896208010,13780,13780,13780,13780,0
|
|
20230721,162100,896208010,13780,13780,13780,13780,0
|
|
20230721,162000,896208010,13780,13780,13780,13780,0
|
|
20230721,161900,896208010,13780,13780,13780,13780,0
|
|
20230721,161800,896208010,13780,13780,13780,13780,0
|
|
20230721,161700,896208010,13780,13780,13780,13780,0
|
|
20230721,161600,896208010,13780,13780,13780,13780,0
|
|
20230721,161500,896208010,13780,13780,13780,13780,0
|
|
20230721,161400,896208010,13780,13780,13780,13780,0
|
|
20230721,161300,896208010,13780,13780,13780,13780,0
|
|
20230721,161200,896208010,13780,13780,13780,13780,0
|
|
20230721,161100,896208010,13780,13780,13780,13780,0
|
|
20230721,161000,896208010,13780,13780,13780,13780,0
|
|
20230721,160900,896208010,13780,13780,13780,13780,0
|
|
20230721,160800,896208010,13780,13780,13780,13780,0
|
|
20230721,160700,896208010,13780,13780,13780,13780,0
|
|
20230721,160600,896208010,13780,13780,13780,13780,0
|
|
20230721,160500,896208010,13780,13780,13780,13780,0
|
|
20230721,160400,896208010,13780,13780,13780,13780,0
|
|
20230721,160300,896208010,13780,13780,13780,13780,0
|
|
20230721,160200,896208010,13780,13780,13780,13780,0
|
|
20230721,160100,896208010,13780,13780,13780,13780,0
|
|
20230721,160000,896208010,13780,13780,13780,13780,0
|
|
20230721,155900,896208010,13780,13780,13780,13780,0
|
|
20230721,155800,896208010,13780,13780,13780,13780,0
|
|
20230721,155700,896208010,13780,13780,13780,13780,0
|
|
20230721,155600,896208010,13780,13780,13780,13780,0
|
|
20230721,155500,896208010,13780,13780,13780,13780,610
|
|
20230721,155400,896208010,13780,13780,13780,13780,0
|
|
20230721,155300,896208010,13780,13780,13780,13780,0
|
|
20230721,155200,896208010,13780,13780,13780,13780,0
|
|
20230721,155100,896208010,13780,13780,13780,13780,0
|
|
20230721,155000,896208010,13780,13780,13780,13780,0
|
|
20230721,154900,896208010,13780,13780,13780,13780,0
|
|
20230721,154800,896208010,13780,13780,13780,13780,0
|
|
20230721,154700,896208010,13780,13780,13780,13780,0
|
|
20230721,154600,896208010,13780,13780,13780,13780,0
|
|
20230721,154500,896208010,13780,13780,13780,13780,0
|
|
20230721,154400,896208010,13780,13780,13780,13780,0
|
|
20230721,154300,896208010,13780,13780,13780,13780,0
|
|
20230721,154200,896208010,13780,13780,13780,13780,0
|
|
20230721,154100,896208010,13780,13780,13780,13780,0
|
|
20230721,154000,896208010,13780,13780,13780,13780,0
|
|
20230721,153900,896208010,13780,13780,13780,13780,0
|
|
20230721,153800,896208010,13780,13780,13780,13780,0
|
|
20230721,153700,896208010,13780,13780,13780,13780,0
|
|
20230721,153600,896208010,13780,13780,13780,13780,0
|
|
20230721,153500,896208010,13780,13780,13780,13780,0
|
|
20230721,153400,896208010,13780,13780,13780,13780,0
|
|
20230721,153300,896208010,13780,13780,13780,13780,0
|
|
20230721,153200,896208010,13780,13780,13780,13780,0
|
|
20230721,153100,896208010,13780,13780,13780,13780,0
|
|
20230721,153000,896208010,13780,13780,13780,13780,610
|
|
20230721,152900,887802210,13740,13740,13740,13740,0
|
|
20230721,152800,887802210,13740,13740,13740,13740,0
|
|
20230721,152700,887802210,13740,13740,13740,13740,0
|
|
20230721,152600,887802210,13740,13740,13740,13740,0
|
|
20230721,152500,887802210,13740,13740,13740,13740,0
|
|
20230721,152400,887802210,13740,13740,13740,13740,0
|
|
20230721,152300,887802210,13740,13740,13740,13740,0
|
|
20230721,152200,887802210,13740,13740,13740,13740,0
|
|
20230721,152100,887802210,13740,13740,13740,13740,0
|
|
20230721,152000,887802210,13740,13740,13740,13740,0
|
|
20230721,151900,887802210,13740,13740,13760,13740,688
|
|
20230721,151800,878345860,13760,13750,13760,13740,320
|
|
20230721,151700,873945850,13750,13800,13800,13750,500
|
|
20230721,151600,867068700,13800,13780,13800,13770,357
|
|
20230721,151500,862142970,13770,13770,13770,13770,62
|
|
20230721,151400,861289230,13770,13770,13770,13770,4
|
|
20230721,151300,861234150,13770,13770,13770,13770,339
|
|
20230721,151200,856566120,13770,13760,13770,13760,36
|
|
20230721,151100,856070660,13750,13760,13760,13750,220
|
|
20230721,151000,853045580,13760,13750,13770,13750,356
|
|
20230721,150900,848149050,13760,13770,13770,13750,280
|
|
20230721,150800,844297250,13770,13760,13770,13760,212
|
|
20230721,150700,841380020,13770,13770,13770,13770,4
|
|
20230721,150600,841324940,13760,13770,13770,13760,76
|
|
20230721,150500,840278430,13770,13770,13770,13770,119
|
|
20230721,150400,838639800,13770,13770,13770,13770,174
|
|
20230721,150300,836243820,13770,13770,13770,13770,10
|
|
20230721,150200,836106120,13770,13770,13770,13770,56
|
|
20230721,150100,835335000,13760,13760,13760,13760,27
|
|
20230721,150000,834963480,13760,13780,13780,13760,24
|
|
20230721,145900,834633000,13750,13750,13750,13750,0
|
|
20230721,145800,834633000,13750,13810,13810,13750,104
|
|
20230721,145700,833201000,13810,13810,13810,13810,1
|
|
20230721,145600,833187190,13750,13750,13750,13750,0
|
|
20230721,145500,833187190,13750,13760,13760,13750,30
|
|
20230721,145400,832774400,13760,13760,13760,13760,9
|
|
20230721,145300,832650560,13760,13780,13780,13760,994
|
|
20230721,145200,818966840,13820,13820,13820,13820,0
|
|
20230721,145100,818966840,13820,13820,13820,13820,0
|
|
20230721,145000,818966840,13820,13830,13830,13760,24
|
|
20230721,144900,818636160,13820,13780,13820,13770,40
|
|
20230721,144800,818085000,13810,13800,13810,13800,2
|
|
20230721,144700,818057390,13810,13810,13810,13780,18
|
|
20230721,144600,817809290,13820,13780,13820,13780,48
|
|
20230721,144500,817147700,13820,13820,13820,13810,58
|
|
20230721,144400,816346190,13820,13830,13830,13770,11
|
|
20230721,144300,816194230,13830,13770,13840,13760,28
|
|
20230721,144200,815808210,13760,13760,13760,13760,42
|
|
20230721,144100,815230290,13770,13730,13880,13730,246
|
|
20230721,144000,811829610,13730,13720,13730,13710,204
|
|
20230721,143900,809031280,13720,13710,13720,13700,1561
|
|
20230721,143800,787619720,13710,13770,13770,13710,2591
|
|
20230721,143700,751998070,13770,13770,13770,13770,79
|
|
20230721,143600,750910240,13760,13770,13770,13760,30
|
|
20230721,143500,750497340,13770,13780,13780,13760,707
|
|
20230721,143400,740761810,13770,13800,13800,13770,500
|
|
20230721,143300,733869240,13780,13780,13780,13780,0
|
|
20230721,143200,733869240,13780,13780,13780,13780,1
|
|
20230721,143100,733855460,13780,13780,13790,13780,90
|
|
20230721,143000,732615250,13770,13810,13810,13770,2267
|
|
20230721,142900,701349870,13800,13810,13810,13800,23
|
|
20230721,142800,701032300,13800,13820,13820,13800,3122
|
|
20230721,142700,657924680,13820,13830,13830,13820,64
|
|
20230721,142600,657040100,13830,13820,13830,13820,10
|
|
20230721,142500,656901890,13830,13820,13830,13810,60
|
|
20230721,142400,656072460,13820,13820,13820,13820,31
|
|
20230721,142300,655644040,13820,13820,13820,13820,286
|
|
20230721,142200,651691520,13830,13820,13830,13820,114
|
|
20230721,142100,650115970,13810,13820,13830,13810,107
|
|
20230721,142000,648637360,13830,13830,13830,13830,2
|
|
20230721,141900,648609700,13830,13820,13830,13820,166
|
|
20230721,141800,646315530,13820,13820,13820,13820,170
|
|
20230721,141700,643966130,13820,13820,13820,13820,649
|
|
20230721,141600,634996950,13820,13820,13820,13820,351
|
|
20230721,141500,630146130,13820,13820,13820,13820,1
|
|
20230721,141400,630132310,13820,13820,13820,13820,95
|
|
20230721,141300,628819410,13820,13830,13830,13820,108
|
|
20230721,141200,627325840,13810,13840,13840,13810,2211
|
|
20230721,141100,596759280,13840,13840,13840,13840,565
|
|
20230721,141000,588939680,13850,13850,13850,13850,0
|
|
20230721,140900,588939680,13850,13850,13850,13850,7
|
|
20230721,140800,588842730,13840,13850,13850,13840,305
|
|
20230721,140700,584620330,13850,13850,13850,13850,30
|
|
20230721,140600,584204830,13850,13850,13850,13850,0
|
|
20230721,140500,584204830,13850,13850,13850,13850,5
|
|
20230721,140400,584135580,13850,13850,13850,13850,60
|
|
20230721,140300,583304580,13850,13830,13850,13830,303
|
|
20230721,140200,579108090,13840,13850,13850,13830,102
|
|
20230721,140100,577696260,13840,13840,13840,13840,0
|
|
20230721,140000,577696260,13840,13880,13880,13840,58
|
|
20230721,135900,576891260,13830,13830,13830,13830,10
|
|
20230721,135800,576752960,13830,13830,13830,13830,321
|
|
20230721,135700,572313530,13830,13840,13840,13820,145
|
|
20230721,135600,570309500,13830,13880,13880,13830,1210
|
|
20230721,135500,553573940,13830,13890,13890,13830,56
|
|
20230721,135400,552797900,13890,13890,13890,13890,0
|
|
20230721,135300,552797900,13890,13890,13890,13890,13
|
|
20230721,135200,552617330,13830,13830,13840,13830,14
|
|
20230721,135100,552423680,13840,13840,13840,13840,2
|
|
20230721,135000,552396000,13830,13830,13830,13830,200
|
|
20230721,134900,549630000,13830,13880,13880,13830,662
|
|
20230721,134800,540473550,13880,13870,13880,13870,51
|
|
20230721,134700,539766170,13870,13870,13870,13860,41
|
|
20230721,134600,539197840,13830,13830,13830,13830,0
|
|
20230721,134500,539197840,13830,13850,13850,13830,151
|
|
20230721,134400,537107540,13850,13850,13850,13850,1
|
|
20230721,134300,537093690,13850,13840,13850,13840,45
|
|
20230721,134200,536470450,13840,13890,13890,13840,83
|
|
20230721,134100,535320080,13890,13890,13890,13890,10
|
|
20230721,134000,535181180,13830,13830,13830,13830,5
|
|
20230721,133900,535112030,13890,13830,13890,13820,2495
|
|
20230721,133800,500605140,13830,13840,13840,13830,59
|
|
20230721,133700,499789160,13870,13870,13870,13870,0
|
|
20230721,133600,499789160,13870,13870,13890,13870,1021
|
|
20230721,133500,485627870,13830,13840,13870,13820,1652
|
|
20230721,133400,462781600,13830,13870,13870,13830,124
|
|
20230721,133300,461065950,13850,13870,13870,13840,1450
|
|
20230721,133200,440980500,13870,13880,13880,13870,283
|
|
20230721,133100,437052620,13880,13910,13910,13880,4
|
|
20230721,133000,436997010,13890,13880,13890,13880,76
|
|
20230721,132900,435941380,13890,13890,13890,13890,1
|
|
20230721,132800,435927490,13890,13890,13890,13890,0
|
|
20230721,132700,435927490,13890,13890,13890,13890,21
|
|
20230721,132600,435635800,13870,13870,13870,13870,5
|
|
20230721,132500,435566450,13870,13880,13880,13870,352
|
|
20230721,132400,430683900,13880,13880,13880,13880,0
|
|
20230721,132300,430683900,13880,13880,13880,13880,907
|
|
20230721,132200,418094740,13890,13900,13900,13890,68
|
|
20230721,132100,417150210,13890,13890,13890,13890,0
|
|
20230721,132000,417150210,13890,13900,13900,13890,100
|
|
20230721,131900,415760910,13880,13900,13900,13880,79
|
|
20230721,131800,414664370,13900,13900,13900,13900,100
|
|
20230721,131700,413274370,13900,13900,13900,13900,116
|
|
20230721,131600,411661970,13900,13890,13900,13890,161
|
|
20230721,131500,409424910,13890,13890,13890,13880,22
|
|
20230721,131400,409119340,13890,13900,13900,13890,251
|
|
20230721,131300,405632360,13900,13900,13900,13900,31
|
|
20230721,131200,405201460,13900,13920,13920,13900,374
|
|
20230721,131100,400001030,13920,13920,13920,13920,15
|
|
20230721,131000,399792230,13910,13910,13910,13910,0
|
|
20230721,130900,399792230,13910,13920,13920,13910,196
|
|
20230721,130800,397064020,13930,13940,13950,13930,289
|
|
20230721,130700,393037690,13940,13940,13940,13940,1
|
|
20230721,130600,393023750,13930,13930,13930,13930,0
|
|
20230721,130500,393023750,13930,13940,13940,13930,100
|
|
20230721,130400,391630560,13930,13930,13930,13930,0
|
|
20230721,130300,391630560,13930,13930,13930,13930,0
|
|
20230721,130200,391630560,13930,13940,13940,13930,210
|
|
20230721,130100,388703410,13940,13940,13940,13940,0
|
|
20230721,130000,388703410,13940,13970,13970,13940,63
|
|
20230721,125900,387824570,13960,13960,13960,13960,0
|
|
20230721,125800,387824570,13960,13940,13960,13940,56
|
|
20230721,125700,387042930,13950,13950,13950,13950,2
|
|
20230721,125600,387015030,13950,13950,13950,13950,20
|
|
20230721,125500,386736030,13950,13950,13950,13950,1
|
|
20230721,125400,386722080,13950,13950,13950,13950,0
|
|
20230721,125300,386722080,13950,13960,13960,13950,137
|
|
20230721,125200,384810920,13960,13960,13960,13960,239
|
|
20230721,125100,381474480,13970,13970,13970,13970,2
|
|
20230721,125000,381446540,13960,13960,13960,13960,1
|
|
20230721,124900,381432580,13960,13960,13960,13960,0
|
|
20230721,124800,381432580,13960,13970,13970,13960,97
|
|
20230721,124700,380077670,13970,13970,13970,13970,13
|
|
20230721,124600,379896060,13970,13990,13990,13970,372
|
|
20230721,124500,374695540,14030,14030,14030,14030,0
|
|
20230721,124400,374695540,14030,14030,14030,14030,0
|
|
20230721,124300,374695540,14030,14030,14030,14030,0
|
|
20230721,124200,374695540,14030,14030,14030,14030,3
|
|
20230721,124100,374653450,13990,14000,14000,13990,73
|
|
20230721,124000,373632080,14000,14000,14000,14000,0
|
|
20230721,123900,373632080,14000,14020,14020,14000,486
|
|
20230721,123800,366825790,14030,14030,14030,14030,0
|
|
20230721,123700,366825790,14030,14010,14030,14010,3
|
|
20230721,123600,366783720,14010,14010,14010,14010,0
|
|
20230721,123500,366783720,14010,14020,14020,14010,310
|
|
20230721,123400,362439850,14020,14030,14030,14020,121
|
|
20230721,123300,360742680,14040,14040,14040,14040,0
|
|
20230721,123200,360742680,14040,14040,14040,14040,0
|
|
20230721,123100,360742680,14040,14040,14040,14040,0
|
|
20230721,123000,360742680,14040,14040,14040,14040,122
|
|
20230721,122900,359029800,14040,14040,14040,14040,17
|
|
20230721,122800,358791120,14030,14030,14030,14030,10
|
|
20230721,122700,358650820,14050,14030,14050,14030,11
|
|
20230721,122600,358496470,14050,14050,14050,14050,0
|
|
20230721,122500,358496470,14050,14050,14050,14050,10
|
|
20230721,122400,358355970,14040,14040,14040,14040,222
|
|
20230721,122300,355239090,14050,14050,14050,14050,0
|
|
20230721,122200,355239090,14050,14050,14050,14050,10
|
|
20230721,122100,355098590,14050,14050,14050,14050,0
|
|
20230721,122000,355098590,14050,14020,14050,14010,146
|
|
20230721,121900,353049660,14020,14020,14020,14020,0
|
|
20230721,121800,353049660,14020,14020,14020,14020,0
|
|
20230721,121700,353049660,14020,14020,14020,14020,33
|
|
20230721,121600,352587000,14020,14020,14020,14020,0
|
|
20230721,121500,352587000,14020,14020,14020,14020,70
|
|
20230721,121400,351605600,14030,14030,14030,14030,166
|
|
20230721,121300,349276620,14040,14040,14040,14040,4
|
|
20230721,121200,349220460,14040,14030,14040,14030,65
|
|
20230721,121100,348308120,14040,14040,14040,14040,0
|
|
20230721,121000,348308120,14040,14040,14040,14040,25
|
|
20230721,120900,347957120,14040,14040,14040,14040,0
|
|
20230721,120800,347957120,14040,14040,14040,14040,0
|
|
20230721,120700,347957120,14040,14040,14040,14040,0
|
|
20230721,120600,347957120,14040,14040,14040,14040,0
|
|
20230721,120500,347957120,14040,14040,14040,14040,1
|
|
20230721,120400,347943080,14010,14010,14010,14010,5
|
|
20230721,120300,347873030,14020,14020,14020,14020,148
|
|
20230721,120200,345798070,14030,14030,14030,14030,23
|
|
20230721,120100,345475380,14040,14040,14040,14040,0
|
|
20230721,120000,345475380,14040,14040,14040,14040,0
|
|
20230721,115900,345475380,14040,14040,14040,14040,0
|
|
20230721,115800,345475380,14040,14040,14040,14040,0
|
|
20230721,115700,345475380,14040,14040,14050,14040,225
|
|
20230721,115600,342315310,14040,14040,14040,14040,0
|
|
20230721,115500,342315310,14040,14040,14040,14040,1
|
|
20230721,115400,342301270,14040,14040,14040,14040,0
|
|
20230721,115300,342301270,14040,14040,14040,14040,1
|
|
20230721,115200,342287230,14040,14040,14040,14040,0
|
|
20230721,115100,342287230,14040,14040,14040,14040,0
|
|
20230721,115000,342287230,14040,14030,14040,14030,71
|
|
20230721,114900,341291090,14030,14030,14030,14030,0
|
|
20230721,114800,341291090,14030,14030,14030,14030,164
|
|
20230721,114700,338990170,14030,14030,14030,14030,1
|
|
20230721,114600,338976140,14040,14040,14040,14040,0
|
|
20230721,114500,338976140,14040,14040,14040,14040,2
|
|
20230721,114400,338948060,14060,14040,14060,14040,30
|
|
20230721,114300,338526800,14040,14040,14040,14040,0
|
|
20230721,114200,338526800,14040,14040,14040,14040,1
|
|
20230721,114100,338512760,14030,14030,14030,14030,125
|
|
20230721,114000,336759010,14030,14030,14030,14030,15
|
|
20230721,113900,336548560,14040,14040,14040,14040,0
|
|
20230721,113800,336548560,14040,14040,14040,14040,0
|
|
20230721,113700,336548560,14040,14040,14040,14040,147
|
|
20230721,113600,334484680,14050,14050,14050,14050,150
|
|
20230721,113500,332377180,14060,14060,14060,14060,1
|
|
20230721,113400,332363120,14060,14060,14060,14060,0
|
|
20230721,113300,332363120,14060,14060,14060,14060,100
|
|
20230721,113200,330957120,14060,14060,14060,14060,0
|
|
20230721,113100,330957120,14060,14060,14060,14060,0
|
|
20230721,113000,330957120,14060,14060,14060,14060,0
|
|
20230721,112900,330957120,14060,14070,14070,14060,62
|
|
20230721,112800,330084880,14070,14070,14070,14070,100
|
|
20230721,112700,328677880,14090,14090,14090,14090,0
|
|
20230721,112600,328677880,14090,14090,14090,14090,31
|
|
20230721,112500,328241090,14070,14070,14070,14070,0
|
|
20230721,112400,328241090,14070,14070,14070,14070,3
|
|
20230721,112300,328198880,14070,14100,14100,14070,169
|
|
20230721,112200,325819690,14110,14090,14110,14090,144
|
|
20230721,112100,323788880,14100,14100,14100,14100,0
|
|
20230721,112000,323788880,14100,14100,14100,14100,0
|
|
20230721,111900,323788880,14100,14090,14100,14090,196
|
|
20230721,111800,321026090,14070,14090,14090,14070,139
|
|
20230721,111700,319069900,14080,14080,14080,14080,22
|
|
20230721,111600,318760140,14090,14090,14090,14090,0
|
|
20230721,111500,318760140,14090,14080,14090,14080,48
|
|
20230721,111400,318084200,14080,14080,14080,14080,5
|
|
20230721,111300,318013800,14090,14090,14090,14090,51
|
|
20230721,111200,317295210,14090,14080,14090,14080,7
|
|
20230721,111100,317196590,14070,14070,14070,14070,0
|
|
20230721,111000,317196590,14070,14070,14070,14070,7
|
|
20230721,110900,317098100,14080,14080,14080,14080,132
|
|
20230721,110800,315239540,14080,14090,14090,14080,115
|
|
20230721,110700,313620260,14090,14100,14110,14090,72
|
|
20230721,110600,312605450,14110,14110,14110,14110,2
|
|
20230721,110500,312577230,14110,14110,14110,14110,98
|
|
20230721,110400,311194450,14100,14090,14100,14090,166
|
|
20230721,110300,308854350,14080,14080,14080,14080,0
|
|
20230721,110200,308854350,14080,14100,14100,14080,92
|
|
20230721,110100,307558950,14090,14090,14090,14090,531
|
|
20230721,110000,300077160,14100,14100,14100,14100,109
|
|
20230721,105900,298540260,14120,14120,14120,14120,0
|
|
20230721,105800,298540260,14120,14110,14120,14110,67
|
|
20230721,105700,297594390,14120,14140,14150,14120,520
|
|
20230721,105600,290242640,14150,14070,14150,14070,1786
|
|
20230721,105500,265059840,14060,14050,14060,14050,725
|
|
20230721,105400,254871380,14030,14030,14030,14030,0
|
|
20230721,105300,254871380,14030,14030,14030,14030,0
|
|
20230721,105200,254871380,14030,14030,14030,14030,5
|
|
20230721,105100,254801230,14050,14050,14050,14050,0
|
|
20230721,105000,254801230,14050,14030,14050,14030,11
|
|
20230721,104900,254646700,14030,14030,14030,14030,9
|
|
20230721,104800,254520430,14030,14030,14030,14030,0
|
|
20230721,104700,254520430,14030,14030,14030,14030,31
|
|
20230721,104600,254085500,14010,14030,14030,14010,461
|
|
20230721,104500,247624810,14030,14060,14060,14030,134
|
|
20230721,104400,245740860,14070,14030,14070,14030,1250
|
|
20230721,104300,228178870,14020,14020,14020,14020,63
|
|
20230721,104200,227295610,14010,14010,14010,14010,7
|
|
20230721,104100,227197540,14000,13990,14000,13990,70
|
|
20230721,104000,226217740,13990,14000,14000,13990,6
|
|
20230721,103900,226133790,14000,13990,14000,13990,103
|
|
20230721,103800,224691890,13990,13980,13990,13980,21
|
|
20230721,103700,224398230,13980,13980,13980,13980,133
|
|
20230721,103600,222538890,13980,13960,13980,13960,41
|
|
20230721,103500,221965930,13950,13950,13950,13950,539
|
|
20230721,103400,214446880,13950,13950,13950,13940,48
|
|
20230721,103300,213777580,13940,13930,13940,13930,118
|
|
20230721,103200,212133660,13910,13910,13910,13910,0
|
|
20230721,103100,212133660,13910,13910,13910,13910,6
|
|
20230721,103000,212050200,13910,13910,13910,13910,1
|
|
20230721,102900,212036290,13910,13910,13910,13910,0
|
|
20230721,102800,212036290,13910,13910,13910,13910,0
|
|
20230721,102700,212036290,13910,13910,13910,13910,27
|
|
20230721,102600,211660720,13910,13910,13910,13910,10
|
|
20230721,102500,211521620,13900,13900,13900,13900,0
|
|
20230721,102400,211521620,13900,13900,13900,13900,90
|
|
20230721,102300,210270620,13900,13900,13900,13900,152
|
|
20230721,102200,208157820,13890,13890,13900,13890,425
|
|
20230721,102100,202254510,13900,13900,13900,13900,0
|
|
20230721,102000,202254510,13900,13900,13900,13900,0
|
|
20230721,101900,202254510,13900,13900,13900,13900,13
|
|
20230721,101800,202073810,13900,13900,13900,13900,0
|
|
20230721,101700,202073810,13900,13900,13900,13900,0
|
|
20230721,101600,202073810,13900,13900,13900,13900,15
|
|
20230721,101500,201865310,13880,13880,13880,13880,29
|
|
20230721,101400,201462790,13860,13860,13860,13860,0
|
|
20230721,101300,201462790,13860,13860,13860,13860,0
|
|
20230721,101200,201462790,13860,13860,13860,13860,1
|
|
20230721,101100,201448930,13850,13870,13870,13850,306
|
|
20230721,101000,197207640,13880,13880,13880,13880,0
|
|
20230721,100900,197207640,13880,13880,13880,13880,0
|
|
20230721,100800,197207640,13880,13880,13880,13880,0
|
|
20230721,100700,197207640,13880,13870,13880,13870,202
|
|
20230721,100600,194405680,13870,13870,13870,13870,1
|
|
20230721,100500,194391810,13900,13900,13900,13900,0
|
|
20230721,100400,194391810,13900,13900,13900,13900,1
|
|
20230721,100300,194377910,13860,13860,13860,13860,0
|
|
20230721,100200,194377910,13860,13850,13860,13850,322
|
|
20230721,100100,189917990,13850,13870,13870,13850,934
|
|
20230721,100000,176978330,13860,13910,13910,13860,17
|
|
20230721,095900,176742220,13900,13860,13900,13850,801
|
|
20230721,095800,165642550,13860,13910,13910,13860,433
|
|
20230721,095700,159634030,13910,13930,13930,13910,11
|
|
20230721,095600,159480880,13910,13910,13910,13910,2
|
|
20230721,095500,159453060,13910,13890,13910,13890,123
|
|
20230721,095400,157742610,13890,13890,13890,13890,4
|
|
20230721,095300,157687050,13920,13920,13920,13920,3
|
|
20230721,095200,157645290,13850,13850,13850,13850,0
|
|
20230721,095100,157645290,13850,13850,13850,13850,0
|
|
20230721,095000,157645290,13850,13850,13850,13850,0
|
|
20230721,094900,157645290,13850,13880,13880,13850,1195
|
|
20230721,094800,141086780,13880,13890,13890,13880,408
|
|
20230721,094700,135423130,13890,13910,13910,13890,793
|
|
20230721,094600,124403010,13930,13930,13930,13930,1
|
|
20230721,094500,124389080,13930,13890,13930,13890,2
|
|
20230721,094400,124361260,13900,13920,13920,13900,369
|
|
20230721,094300,119225570,13920,13900,13920,13900,74
|
|
20230721,094200,118196910,13900,13910,13910,13900,328
|
|
20230721,094100,113637040,13910,13910,13910,13910,176
|
|
20230721,094000,111188880,13920,13930,13930,13920,18
|
|
20230721,093900,110938220,13940,13940,13940,13940,12
|
|
20230721,093800,110770940,13940,13940,13940,13940,103
|
|
20230721,093700,109335120,13910,13910,13910,13910,0
|
|
20230721,093600,109335120,13910,13910,13910,13910,60
|
|
20230721,093500,108500520,13940,13940,13940,13940,6
|
|
20230721,093400,108416880,13910,13940,13940,13910,4
|
|
20230721,093300,108361150,13910,13910,13910,13910,107
|
|
20230721,093200,106872780,13910,13890,13910,13880,297
|
|
20230721,093100,102748890,13900,13910,13910,13900,162
|
|
20230721,093000,100496960,13940,13960,13960,13910,2179
|
|
20230721,092900,70146950,13960,13960,13960,13960,52
|
|
20230721,092800,69421030,13960,13960,13960,13960,40
|
|
20230721,092700,68862630,13960,13960,13960,13960,1
|
|
20230721,092600,68848670,13970,14010,14010,13960,542
|
|
20230721,092500,61280720,14010,14010,14010,14010,1
|
|
20230721,092400,61266710,14010,13960,14010,13960,133
|
|
20230721,092300,59409930,13960,13980,13980,13960,389
|
|
20230721,092200,53977060,14020,14020,14020,14020,4
|
|
20230721,092100,53920980,13980,13980,13980,13980,1
|
|
20230721,092000,53907000,13980,13980,13980,13980,0
|
|
20230721,091900,53907000,13980,13980,13980,13980,140
|
|
20230721,091800,51949800,14050,14000,14050,14000,5
|
|
20230721,091700,51879610,14000,14000,14000,14000,18
|
|
20230721,091600,51627610,14000,13960,14000,13960,206
|
|
20230721,091500,48751610,13960,14010,14010,13960,179
|
|
20230721,091400,46247580,14010,14010,14010,14000,145
|
|
20230721,091300,44216160,14010,14010,14010,14000,96
|
|
20230721,091200,42871500,14010,14030,14030,14010,113
|
|
20230721,091100,41287420,14020,14020,14020,14020,4
|
|
20230721,091000,41231340,14010,14010,14010,14010,46
|
|
20230721,090900,40586880,13950,13950,13950,13950,4
|
|
20230721,090800,40531080,13950,13950,13950,13950,25
|
|
20230721,090700,40182330,13930,14060,14060,13930,701
|
|
20230721,090600,30396480,14010,14020,14020,14010,100
|
|
20230721,090500,28994920,14060,14050,14080,14050,1124
|
|
20230721,090400,13173710,14050,14010,14050,14010,54
|
|
20230721,090300,12415810,14010,13980,14010,13980,360
|
|
20230721,090200,7372240,13980,14010,14010,13980,148
|
|
20230721,090100,5301130,14040,14040,14040,14040,38
|
|
20230721,090000,4767610,14040,14050,14050,14000,340
|