631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,192800,128182690,9770,9770,9770,9770,410
|
|
20230721,192700,128182690,9770,9770,9770,9770,0
|
|
20230721,192600,128182690,9770,9770,9770,9770,0
|
|
20230721,192500,128182690,9770,9770,9770,9770,0
|
|
20230721,192400,128182690,9770,9770,9770,9770,0
|
|
20230721,192300,128182690,9770,9770,9770,9770,0
|
|
20230721,192200,128182690,9770,9770,9770,9770,0
|
|
20230721,192100,128182690,9770,9770,9770,9770,0
|
|
20230721,192000,128182690,9770,9770,9770,9770,0
|
|
20230721,191900,128182690,9770,9770,9770,9770,0
|
|
20230721,191800,128182690,9770,9770,9770,9770,0
|
|
20230721,191700,128182690,9770,9770,9770,9770,0
|
|
20230721,191600,128182690,9770,9770,9770,9770,0
|
|
20230721,191500,128182690,9770,9770,9770,9770,0
|
|
20230721,191400,128182690,9770,9770,9770,9770,0
|
|
20230721,191300,128182690,9770,9770,9770,9770,0
|
|
20230721,191200,128182690,9770,9770,9770,9770,0
|
|
20230721,191100,128182690,9770,9770,9770,9770,0
|
|
20230721,191000,128182690,9770,9770,9770,9770,0
|
|
20230721,190900,128182690,9770,9770,9770,9770,0
|
|
20230721,190800,128182690,9770,9770,9770,9770,0
|
|
20230721,190700,128182690,9770,9770,9770,9770,0
|
|
20230721,190600,128182690,9770,9770,9770,9770,0
|
|
20230721,190500,128182690,9770,9770,9770,9770,0
|
|
20230721,190400,128182690,9770,9770,9770,9770,0
|
|
20230721,190300,128182690,9770,9770,9770,9770,0
|
|
20230721,190200,128182690,9770,9770,9770,9770,0
|
|
20230721,190100,128182690,9770,9770,9770,9770,0
|
|
20230721,190000,128182690,9770,9770,9770,9770,0
|
|
20230721,185900,128182690,9770,9770,9770,9770,0
|
|
20230721,185800,128182690,9770,9770,9770,9770,410
|
|
20230721,185700,128182690,9770,9770,9770,9770,0
|
|
20230721,185600,128182690,9770,9770,9770,9770,0
|
|
20230721,185500,128182690,9770,9770,9770,9770,0
|
|
20230721,185400,128182690,9770,9770,9770,9770,0
|
|
20230721,185300,128182690,9770,9770,9770,9770,0
|
|
20230721,185200,128182690,9770,9770,9770,9770,0
|
|
20230721,185100,128182690,9770,9770,9770,9770,0
|
|
20230721,185000,128182690,9770,9770,9770,9770,0
|
|
20230721,184900,128182690,9770,9770,9770,9770,0
|
|
20230721,184800,128182690,9770,9770,9770,9770,0
|
|
20230721,184700,128182690,9770,9770,9770,9770,0
|
|
20230721,184600,128182690,9770,9770,9770,9770,0
|
|
20230721,184500,128182690,9770,9770,9770,9770,0
|
|
20230721,184400,128182690,9770,9770,9770,9770,0
|
|
20230721,184300,128182690,9770,9770,9770,9770,0
|
|
20230721,184200,128182690,9770,9770,9770,9770,0
|
|
20230721,184100,128182690,9770,9770,9770,9770,0
|
|
20230721,184000,128182690,9770,9770,9770,9770,0
|
|
20230721,183900,128182690,9770,9770,9770,9770,0
|
|
20230721,183800,128182690,9770,9770,9770,9770,0
|
|
20230721,183700,128182690,9770,9770,9770,9770,0
|
|
20230721,183600,128182690,9770,9770,9770,9770,0
|
|
20230721,183500,128182690,9770,9770,9770,9770,0
|
|
20230721,183400,128182690,9770,9770,9770,9770,0
|
|
20230721,183300,128182690,9770,9770,9770,9770,0
|
|
20230721,183200,128182690,9770,9770,9770,9770,0
|
|
20230721,183100,128182690,9770,9770,9770,9770,0
|
|
20230721,183000,128182690,9770,9770,9770,9770,0
|
|
20230721,182900,128182690,9770,9770,9770,9770,0
|
|
20230721,182800,128182690,9770,9770,9770,9770,410
|
|
20230721,182700,128182690,9770,9770,9770,9770,0
|
|
20230721,182600,128182690,9770,9770,9770,9770,0
|
|
20230721,182500,128182690,9770,9770,9770,9770,0
|
|
20230721,182400,128182690,9770,9770,9770,9770,0
|
|
20230721,182300,128182690,9770,9770,9770,9770,0
|
|
20230721,182200,128182690,9770,9770,9770,9770,0
|
|
20230721,182100,128182690,9770,9770,9770,9770,0
|
|
20230721,182000,128182690,9770,9770,9770,9770,0
|
|
20230721,181900,128182690,9770,9770,9770,9770,0
|
|
20230721,181800,128182690,9770,9770,9770,9770,0
|
|
20230721,181700,128182690,9770,9770,9770,9770,0
|
|
20230721,181600,128182690,9770,9770,9770,9770,0
|
|
20230721,181500,128182690,9770,9770,9770,9770,0
|
|
20230721,181400,128182690,9770,9770,9770,9770,0
|
|
20230721,181300,128182690,9770,9770,9770,9770,0
|
|
20230721,181200,128182690,9770,9770,9770,9770,0
|
|
20230721,181100,128182690,9770,9770,9770,9770,0
|
|
20230721,181000,128182690,9770,9770,9770,9770,0
|
|
20230721,180900,128182690,9770,9770,9770,9770,0
|
|
20230721,180800,128182690,9770,9770,9770,9770,0
|
|
20230721,180700,128182690,9770,9770,9770,9770,0
|
|
20230721,180600,128182690,9770,9770,9770,9770,0
|
|
20230721,180500,128182690,9770,9770,9770,9770,0
|
|
20230721,180400,128182690,9770,9770,9770,9770,0
|
|
20230721,180300,128182690,9770,9770,9770,9770,0
|
|
20230721,180200,128182690,9770,9770,9770,9770,0
|
|
20230721,180100,128182690,9770,9770,9770,9770,0
|
|
20230721,180000,128182690,9770,9770,9770,9770,0
|
|
20230721,175900,128182690,9770,9770,9770,9770,0
|
|
20230721,175800,128182690,9770,9770,9770,9770,410
|
|
20230721,175700,128182690,9770,9770,9770,9770,0
|
|
20230721,175600,128182690,9770,9770,9770,9770,0
|
|
20230721,175500,128182690,9770,9770,9770,9770,0
|
|
20230721,175400,128182690,9770,9770,9770,9770,0
|
|
20230721,175300,128182690,9770,9770,9770,9770,0
|
|
20230721,175200,128182690,9770,9770,9770,9770,0
|
|
20230721,175100,128182690,9770,9770,9770,9770,0
|
|
20230721,175000,128182690,9770,9770,9770,9770,0
|
|
20230721,174900,128182690,9770,9770,9770,9770,0
|
|
20230721,174800,128182690,9770,9770,9770,9770,0
|
|
20230721,174700,128182690,9770,9770,9770,9770,0
|
|
20230721,174600,128182690,9770,9770,9770,9770,0
|
|
20230721,174500,128182690,9770,9770,9770,9770,0
|
|
20230721,174400,128182690,9770,9770,9770,9770,0
|
|
20230721,174300,128182690,9770,9770,9770,9770,0
|
|
20230721,174200,128182690,9770,9770,9770,9770,0
|
|
20230721,174100,128182690,9770,9770,9770,9770,0
|
|
20230721,174000,128182690,9770,9770,9770,9770,0
|
|
20230721,173900,128182690,9770,9770,9770,9770,0
|
|
20230721,173800,128182690,9770,9770,9770,9770,0
|
|
20230721,173700,128182690,9770,9770,9770,9770,0
|
|
20230721,173600,128182690,9770,9770,9770,9770,0
|
|
20230721,173500,128182690,9770,9770,9770,9770,0
|
|
20230721,173400,128182690,9770,9770,9770,9770,0
|
|
20230721,173300,128182690,9770,9770,9770,9770,0
|
|
20230721,173200,128182690,9770,9770,9770,9770,0
|
|
20230721,173100,128182690,9770,9770,9770,9770,0
|
|
20230721,173000,128182690,9770,9770,9770,9770,0
|
|
20230721,172900,128182690,9770,9770,9770,9770,0
|
|
20230721,172800,128182690,9770,9770,9770,9770,410
|
|
20230721,172700,128182690,9770,9770,9770,9770,0
|
|
20230721,172600,128182690,9770,9770,9770,9770,0
|
|
20230721,172500,128182690,9770,9770,9770,9770,0
|
|
20230721,172400,128182690,9770,9770,9770,9770,0
|
|
20230721,172300,128182690,9770,9770,9770,9770,0
|
|
20230721,172200,128182690,9770,9770,9770,9770,0
|
|
20230721,172100,128182690,9770,9770,9770,9770,0
|
|
20230721,172000,128182690,9770,9770,9770,9770,0
|
|
20230721,171900,128182690,9770,9770,9770,9770,0
|
|
20230721,171800,128182690,9770,9770,9770,9770,0
|
|
20230721,171700,128182690,9770,9770,9770,9770,0
|
|
20230721,171600,128182690,9770,9770,9770,9770,0
|
|
20230721,171500,128182690,9770,9770,9770,9770,0
|
|
20230721,171400,128182690,9770,9770,9770,9770,0
|
|
20230721,171300,128182690,9770,9770,9770,9770,0
|
|
20230721,171200,128182690,9770,9770,9770,9770,0
|
|
20230721,171100,128182690,9770,9770,9770,9770,0
|
|
20230721,171000,128182690,9770,9770,9770,9770,0
|
|
20230721,170900,128182690,9770,9770,9770,9770,0
|
|
20230721,170800,128182690,9770,9770,9770,9770,0
|
|
20230721,170700,128182690,9770,9770,9770,9770,0
|
|
20230721,170600,128182690,9770,9770,9770,9770,0
|
|
20230721,170500,128182690,9770,9770,9770,9770,0
|
|
20230721,170400,128182690,9770,9770,9770,9770,0
|
|
20230721,170300,128182690,9770,9770,9770,9770,0
|
|
20230721,170200,128182690,9770,9770,9770,9770,0
|
|
20230721,170100,128182690,9770,9770,9770,9770,0
|
|
20230721,170000,128182690,9770,9770,9770,9770,0
|
|
20230721,165900,128182690,9770,9770,9770,9770,0
|
|
20230721,165800,128182690,9770,9770,9770,9770,410
|
|
20230721,165700,128182690,9770,9770,9770,9770,0
|
|
20230721,165600,128182690,9770,9770,9770,9770,0
|
|
20230721,165500,128182690,9770,9770,9770,9770,0
|
|
20230721,165400,128182690,9770,9770,9770,9770,0
|
|
20230721,165300,128182690,9770,9770,9770,9770,0
|
|
20230721,165200,128182690,9770,9770,9770,9770,0
|
|
20230721,165100,128182690,9770,9770,9770,9770,0
|
|
20230721,165000,128182690,9770,9770,9770,9770,0
|
|
20230721,164900,128182690,9770,9770,9770,9770,0
|
|
20230721,164800,128182690,9770,9770,9770,9770,0
|
|
20230721,164700,128182690,9770,9770,9770,9770,0
|
|
20230721,164600,128182690,9770,9770,9770,9770,0
|
|
20230721,164500,128182690,9770,9770,9770,9770,0
|
|
20230721,164400,128182690,9770,9770,9770,9770,0
|
|
20230721,164300,128182690,9770,9770,9770,9770,0
|
|
20230721,164200,128182690,9770,9770,9770,9770,0
|
|
20230721,164100,128182690,9770,9770,9770,9770,0
|
|
20230721,164000,128182690,9770,9770,9770,9770,0
|
|
20230721,163900,128182690,9770,9770,9770,9770,0
|
|
20230721,163800,128182690,9770,9770,9770,9770,0
|
|
20230721,163700,128182690,9770,9770,9770,9770,0
|
|
20230721,163600,128182690,9770,9770,9770,9770,0
|
|
20230721,163500,128182690,9770,9770,9770,9770,0
|
|
20230721,163400,128182690,9770,9770,9770,9770,0
|
|
20230721,163300,128182690,9770,9770,9770,9770,0
|
|
20230721,163200,128182690,9770,9770,9770,9770,0
|
|
20230721,163100,128182690,9770,9770,9770,9770,0
|
|
20230721,163000,128182690,9770,9770,9770,9770,0
|
|
20230721,162900,128182690,9770,9770,9770,9770,0
|
|
20230721,162800,128182690,9770,9770,9770,9770,410
|
|
20230721,162700,128182690,9770,9770,9770,9770,0
|
|
20230721,162600,128182690,9770,9770,9770,9770,0
|
|
20230721,162500,128182690,9770,9770,9770,9770,0
|
|
20230721,162400,128182690,9770,9770,9770,9770,0
|
|
20230721,162300,128182690,9770,9770,9770,9770,0
|
|
20230721,162200,128182690,9770,9770,9770,9770,0
|
|
20230721,162100,128182690,9770,9770,9770,9770,0
|
|
20230721,162000,128182690,9770,9770,9770,9770,0
|
|
20230721,161900,128182690,9770,9770,9770,9770,0
|
|
20230721,161800,128182690,9770,9770,9770,9770,0
|
|
20230721,161700,128182690,9770,9770,9770,9770,0
|
|
20230721,161600,128182690,9770,9770,9770,9770,0
|
|
20230721,161500,128182690,9770,9770,9770,9770,0
|
|
20230721,161400,128182690,9770,9770,9770,9770,0
|
|
20230721,161300,128182690,9770,9770,9770,9770,0
|
|
20230721,161200,128182690,9770,9770,9770,9770,0
|
|
20230721,161100,128182690,9770,9770,9770,9770,0
|
|
20230721,161000,128182690,9770,9770,9770,9770,0
|
|
20230721,160900,128182690,9770,9770,9770,9770,0
|
|
20230721,160800,128182690,9770,9770,9770,9770,0
|
|
20230721,160700,128182690,9770,9770,9770,9770,0
|
|
20230721,160600,128182690,9770,9770,9770,9770,0
|
|
20230721,160500,128182690,9770,9770,9770,9770,0
|
|
20230721,160400,128182690,9770,9770,9770,9770,0
|
|
20230721,160300,128182690,9770,9770,9770,9770,0
|
|
20230721,160200,128182690,9770,9770,9770,9770,0
|
|
20230721,160100,128182690,9770,9770,9770,9770,0
|
|
20230721,160000,128182690,9770,9770,9770,9770,0
|
|
20230721,155900,128182690,9770,9770,9770,9770,0
|
|
20230721,155800,128182690,9770,9770,9770,9770,410
|
|
20230721,155700,128182690,9770,9770,9770,9770,0
|
|
20230721,155600,128182690,9770,9770,9770,9770,0
|
|
20230721,155500,128182690,9770,9770,9770,9770,0
|
|
20230721,155400,128182690,9770,9770,9770,9770,0
|
|
20230721,155300,128182690,9770,9770,9770,9770,0
|
|
20230721,155200,128182690,9770,9770,9770,9770,0
|
|
20230721,155100,128182690,9770,9770,9770,9770,0
|
|
20230721,155000,128182690,9770,9770,9770,9770,0
|
|
20230721,154900,128182690,9770,9770,9770,9770,0
|
|
20230721,154800,128182690,9770,9770,9770,9770,0
|
|
20230721,154700,128182690,9770,9770,9770,9770,0
|
|
20230721,154600,128182690,9770,9770,9770,9770,0
|
|
20230721,154500,128182690,9770,9770,9770,9770,0
|
|
20230721,154400,128182690,9770,9770,9770,9770,0
|
|
20230721,154300,128182690,9770,9770,9770,9770,0
|
|
20230721,154200,128182690,9770,9770,9770,9770,0
|
|
20230721,154100,128182690,9770,9770,9770,9770,0
|
|
20230721,154000,128182690,9770,9770,9770,9770,0
|
|
20230721,153900,128182690,9770,9770,9770,9770,0
|
|
20230721,153800,128182690,9770,9770,9770,9770,0
|
|
20230721,153700,128182690,9770,9770,9770,9770,0
|
|
20230721,153600,128182690,9770,9770,9770,9770,0
|
|
20230721,153500,128182690,9770,9770,9770,9770,0
|
|
20230721,153400,128182690,9770,9770,9770,9770,0
|
|
20230721,153300,128182690,9770,9770,9770,9770,0
|
|
20230721,153200,128182690,9770,9770,9770,9770,0
|
|
20230721,153100,128182690,9770,9770,9770,9770,0
|
|
20230721,153000,128182690,9770,9770,9770,9770,410
|
|
20230721,152900,124176990,9690,9690,9690,9690,0
|
|
20230721,152800,124176990,9690,9690,9690,9690,0
|
|
20230721,152700,124176990,9690,9690,9690,9690,0
|
|
20230721,152600,124176990,9690,9690,9690,9690,0
|
|
20230721,152500,124176990,9690,9690,9690,9690,0
|
|
20230721,152400,124176990,9690,9690,9690,9690,0
|
|
20230721,152300,124176990,9690,9690,9690,9690,0
|
|
20230721,152200,124176990,9690,9690,9690,9690,0
|
|
20230721,152100,124176990,9690,9690,9690,9690,0
|
|
20230721,152000,124176990,9690,9690,9690,9690,0
|
|
20230721,151900,124176990,9690,9690,9690,9690,5
|
|
20230721,151800,124128540,9690,9690,9690,9690,8
|
|
20230721,151700,124051020,9690,9690,9690,9690,3
|
|
20230721,151600,124021950,9690,9690,9690,9690,2
|
|
20230721,151500,124002570,9690,9690,9690,9690,0
|
|
20230721,151400,124002570,9690,9690,9690,9690,0
|
|
20230721,151300,124002570,9690,9690,9690,9690,0
|
|
20230721,151200,124002570,9690,9690,9690,9690,15
|
|
20230721,151100,123857220,9690,9690,9690,9690,0
|
|
20230721,151000,123857220,9690,9690,9690,9690,0
|
|
20230721,150900,123857220,9690,9690,9690,9690,1
|
|
20230721,150800,123847530,9700,9700,9700,9700,0
|
|
20230721,150700,123847530,9700,9700,9700,9700,4
|
|
20230721,150600,123808730,9700,9730,9730,9700,512
|
|
20230721,150500,118842200,9740,9740,9740,9740,0
|
|
20230721,150400,118842200,9740,9740,9740,9740,1
|
|
20230721,150300,118832460,9720,9720,9720,9720,6
|
|
20230721,150200,118774140,9720,9720,9720,9720,21
|
|
20230721,150100,118570020,9720,9720,9730,9720,153
|
|
20230721,150000,117081990,9720,9720,9720,9720,0
|
|
20230721,145900,117081990,9720,9710,9720,9710,16
|
|
20230721,145800,116926480,9720,9720,9720,9720,0
|
|
20230721,145700,116926480,9720,9720,9720,9720,0
|
|
20230721,145600,116926480,9720,9710,9720,9710,2
|
|
20230721,145500,116907050,9720,9720,9720,9720,2
|
|
20230721,145400,116887610,9710,9710,9710,9710,14
|
|
20230721,145300,116751670,9720,9720,9720,9720,1
|
|
20230721,145200,116741950,9710,9710,9710,9710,45
|
|
20230721,145100,116305000,9710,9710,9710,9710,0
|
|
20230721,145000,116305000,9710,9710,9710,9710,0
|
|
20230721,144900,116305000,9710,9710,9710,9710,1
|
|
20230721,144800,116295290,9710,9710,9710,9710,0
|
|
20230721,144700,116295290,9710,9710,9710,9710,0
|
|
20230721,144600,116295290,9710,9710,9710,9710,1
|
|
20230721,144500,116285580,9710,9690,9710,9690,5
|
|
20230721,144400,116237090,9690,9690,9690,9690,58
|
|
20230721,144300,115675070,9690,9690,9690,9690,9
|
|
20230721,144200,115587860,9680,9690,9690,9680,160
|
|
20230721,144100,114037810,9690,9690,9690,9690,75
|
|
20230721,144000,113311060,9700,9700,9700,9700,0
|
|
20230721,143900,113311060,9700,9700,9700,9700,0
|
|
20230721,143800,113311060,9700,9690,9700,9690,2
|
|
20230721,143700,113291670,9710,9710,9710,9710,1
|
|
20230721,143600,113281960,9690,9710,9710,9690,15
|
|
20230721,143500,113136590,9700,9700,9700,9700,1
|
|
20230721,143400,113126890,9710,9710,9710,9710,1
|
|
20230721,143300,113117180,9700,9710,9710,9700,3
|
|
20230721,143200,113088070,9700,9700,9700,9700,0
|
|
20230721,143100,113088070,9700,9710,9710,9700,2
|
|
20230721,143000,113068660,9700,9700,9700,9700,1
|
|
20230721,142900,113058960,9690,9690,9690,9690,0
|
|
20230721,142800,113058960,9690,9690,9690,9690,17
|
|
20230721,142700,112894230,9690,9690,9690,9690,3
|
|
20230721,142600,112865160,9690,9680,9690,9680,13
|
|
20230721,142500,112739310,9680,9680,9680,9680,1
|
|
20230721,142400,112729630,9690,9690,9690,9690,50
|
|
20230721,142300,112245130,9690,9690,9690,9690,1
|
|
20230721,142200,112235440,9720,9720,9720,9720,0
|
|
20230721,142100,112235440,9720,9720,9720,9720,0
|
|
20230721,142000,112235440,9720,9710,9720,9700,7
|
|
20230721,141900,112167450,9700,9710,9720,9700,5
|
|
20230721,141800,112118900,9700,9700,9700,9700,47
|
|
20230721,141700,111663000,9720,9720,9720,9720,1
|
|
20230721,141600,111653280,9710,9710,9710,9710,5
|
|
20230721,141500,111604730,9720,9700,9720,9700,3
|
|
20230721,141400,111575600,9700,9700,9700,9700,2
|
|
20230721,141300,111556200,9700,9700,9700,9700,50
|
|
20230721,141200,111071200,9700,9700,9700,9700,5
|
|
20230721,141100,111022700,9700,9710,9720,9700,154
|
|
20230721,141000,109526900,9700,9700,9700,9700,1
|
|
20230721,140900,109517200,9700,9700,9700,9700,1
|
|
20230721,140800,109507500,9710,9710,9710,9710,51
|
|
20230721,140700,109012290,9710,9690,9710,9690,2
|
|
20230721,140600,108992890,9680,9680,9680,9680,0
|
|
20230721,140500,108992890,9680,9700,9700,9680,8
|
|
20230721,140400,108915430,9700,9680,9700,9680,49
|
|
20230721,140300,108440990,9680,9680,9680,9680,7
|
|
20230721,140200,108373230,9720,9720,9720,9720,1
|
|
20230721,140100,108363510,9720,9720,9720,9720,0
|
|
20230721,140000,108363510,9720,9720,9720,9720,0
|
|
20230721,135900,108363510,9720,9720,9720,9720,1
|
|
20230721,135800,108353790,9720,9720,9720,9720,0
|
|
20230721,135700,108353790,9720,9720,9720,9720,0
|
|
20230721,135600,108353790,9720,9720,9720,9720,0
|
|
20230721,135500,108353790,9720,9720,9720,9720,0
|
|
20230721,135400,108353790,9720,9720,9720,9720,1
|
|
20230721,135300,108344070,9720,9720,9720,9720,1
|
|
20230721,135200,108334350,9700,9720,9720,9700,3
|
|
20230721,135100,108305220,9720,9720,9720,9720,1
|
|
20230721,135000,108295500,9720,9720,9720,9720,3
|
|
20230721,134900,108266340,9720,9720,9720,9720,0
|
|
20230721,134800,108266340,9720,9720,9720,9720,0
|
|
20230721,134700,108266340,9720,9720,9720,9720,1
|
|
20230721,134600,108256620,9720,9720,9720,9720,2
|
|
20230721,134500,108237180,9720,9720,9720,9720,0
|
|
20230721,134400,108237180,9720,9720,9720,9720,0
|
|
20230721,134300,108237180,9720,9720,9720,9720,0
|
|
20230721,134200,108237180,9720,9720,9720,9720,1
|
|
20230721,134100,108227460,9720,9720,9720,9720,1
|
|
20230721,134000,108217740,9720,9720,9720,9720,0
|
|
20230721,133900,108217740,9720,9720,9720,9720,0
|
|
20230721,133800,108217740,9720,9720,9720,9720,0
|
|
20230721,133700,108217740,9720,9720,9720,9720,0
|
|
20230721,133600,108217740,9720,9720,9720,9720,1
|
|
20230721,133500,108208020,9720,9720,9720,9720,1
|
|
20230721,133400,108198300,9720,9720,9720,9720,0
|
|
20230721,133300,108198300,9720,9720,9720,9720,1
|
|
20230721,133200,108188580,9710,9710,9710,9710,1
|
|
20230721,133100,108178870,9730,9730,9730,9730,0
|
|
20230721,133000,108178870,9730,9730,9730,9730,0
|
|
20230721,132900,108178870,9730,9730,9730,9730,6
|
|
20230721,132800,108120490,9730,9730,9730,9730,0
|
|
20230721,132700,108120490,9730,9730,9730,9730,0
|
|
20230721,132600,108120490,9730,9730,9730,9730,0
|
|
20230721,132500,108120490,9730,9730,9730,9720,3
|
|
20230721,132400,108091310,9730,9730,9730,9730,1
|
|
20230721,132300,108081580,9730,9730,9730,9730,70
|
|
20230721,132200,107400480,9720,9720,9720,9720,0
|
|
20230721,132100,107400480,9720,9720,9720,9720,0
|
|
20230721,132000,107400480,9720,9720,9720,9720,0
|
|
20230721,131900,107400480,9720,9700,9720,9700,71
|
|
20230721,131800,106710380,9710,9710,9710,9710,0
|
|
20230721,131700,106710380,9710,9710,9710,9710,0
|
|
20230721,131600,106710380,9710,9710,9710,9710,31
|
|
20230721,131500,106409370,9710,9710,9710,9710,0
|
|
20230721,131400,106409370,9710,9710,9710,9710,0
|
|
20230721,131300,106409370,9710,9710,9710,9710,0
|
|
20230721,131200,106409370,9710,9710,9710,9710,0
|
|
20230721,131100,106409370,9710,9710,9710,9710,1
|
|
20230721,131000,106399660,9690,9690,9690,9690,0
|
|
20230721,130900,106399660,9690,9690,9690,9690,0
|
|
20230721,130800,106399660,9690,9690,9690,9690,0
|
|
20230721,130700,106399660,9690,9700,9700,9690,4
|
|
20230721,130600,106360890,9700,9700,9700,9700,0
|
|
20230721,130500,106360890,9700,9700,9700,9700,2
|
|
20230721,130400,106341490,9700,9700,9700,9700,4
|
|
20230721,130300,106302690,9700,9700,9700,9700,0
|
|
20230721,130200,106302690,9700,9700,9700,9700,0
|
|
20230721,130100,106302690,9700,9700,9700,9700,1
|
|
20230721,130000,106292990,9690,9690,9690,9690,0
|
|
20230721,125900,106292990,9690,9690,9690,9690,0
|
|
20230721,125800,106292990,9690,9690,9690,9690,0
|
|
20230721,125700,106292990,9690,9690,9690,9690,0
|
|
20230721,125600,106292990,9690,9690,9690,9690,0
|
|
20230721,125500,106292990,9690,9690,9690,9690,1
|
|
20230721,125400,106283300,9690,9690,9690,9690,0
|
|
20230721,125300,106283300,9690,9690,9690,9690,0
|
|
20230721,125200,106283300,9690,9690,9690,9690,0
|
|
20230721,125100,106283300,9690,9690,9690,9690,1
|
|
20230721,125000,106273610,9710,9710,9710,9710,1
|
|
20230721,124900,106263900,9710,9710,9710,9710,0
|
|
20230721,124800,106263900,9710,9710,9710,9710,0
|
|
20230721,124700,106263900,9710,9710,9710,9710,1
|
|
20230721,124600,106254190,9670,9670,9670,9670,200
|
|
20230721,124500,104320190,9680,9680,9680,9680,0
|
|
20230721,124400,104320190,9680,9680,9680,9680,0
|
|
20230721,124300,104320190,9680,9680,9680,9680,40
|
|
20230721,124200,103932990,9660,9660,9660,9660,37
|
|
20230721,124100,103575570,9650,9650,9650,9650,4
|
|
20230721,124000,103536970,9620,9650,9650,9620,49
|
|
20230721,123900,103065500,9590,9590,9590,9590,94
|
|
20230721,123800,102164040,9600,9620,9620,9600,31
|
|
20230721,123700,101866380,9620,9690,9690,9600,572
|
|
20230721,123600,96355550,9590,9670,9670,9590,1426
|
|
20230721,123500,82647510,9690,9730,9730,9690,400
|
|
20230721,123400,78760770,9740,9740,9740,9740,5
|
|
20230721,123300,78712070,9740,9740,9740,9740,6
|
|
20230721,123200,78653630,9740,9770,9770,9740,182
|
|
20230721,123100,76876730,9820,9820,9820,9820,1
|
|
20230721,123000,76866910,9820,9820,9820,9820,0
|
|
20230721,122900,76866910,9820,9820,9820,9820,1
|
|
20230721,122800,76857090,9820,9820,9820,9820,0
|
|
20230721,122700,76857090,9820,9820,9820,9820,0
|
|
20230721,122600,76857090,9820,9820,9820,9820,0
|
|
20230721,122500,76857090,9820,9820,9820,9820,0
|
|
20230721,122400,76857090,9820,9820,9820,9820,1
|
|
20230721,122300,76847270,9830,9830,9830,9830,2
|
|
20230721,122200,76827610,9830,9830,9830,9830,0
|
|
20230721,122100,76827610,9830,9830,9830,9830,0
|
|
20230721,122000,76827610,9830,9830,9830,9830,0
|
|
20230721,121900,76827610,9830,9830,9830,9830,0
|
|
20230721,121800,76827610,9830,9830,9830,9830,0
|
|
20230721,121700,76827610,9830,9830,9830,9830,0
|
|
20230721,121600,76827610,9830,9830,9830,9830,0
|
|
20230721,121500,76827610,9830,9830,9830,9830,0
|
|
20230721,121400,76827610,9830,9830,9830,9830,0
|
|
20230721,121300,76827610,9830,9830,9830,9830,0
|
|
20230721,121200,76827610,9830,9830,9830,9830,0
|
|
20230721,121100,76827610,9830,9830,9830,9830,0
|
|
20230721,121000,76827610,9830,9830,9830,9830,0
|
|
20230721,120900,76827610,9830,9830,9830,9830,0
|
|
20230721,120800,76827610,9830,9830,9830,9830,1
|
|
20230721,120700,76817780,9780,9780,9780,9780,1
|
|
20230721,120600,76808000,9790,9790,9790,9790,2
|
|
20230721,120500,76788420,9800,9800,9800,9800,0
|
|
20230721,120400,76788420,9800,9800,9800,9800,0
|
|
20230721,120300,76788420,9800,9800,9800,9800,1
|
|
20230721,120200,76778620,9820,9820,9820,9820,0
|
|
20230721,120100,76778620,9820,9820,9820,9820,0
|
|
20230721,120000,76778620,9820,9830,9830,9820,81
|
|
20230721,115900,75982400,9830,9830,9830,9830,0
|
|
20230721,115800,75982400,9830,9830,9830,9830,2
|
|
20230721,115700,75962740,9840,9840,9840,9840,0
|
|
20230721,115600,75962740,9840,9840,9840,9840,0
|
|
20230721,115500,75962740,9840,9830,9840,9830,4
|
|
20230721,115400,75923390,9830,9830,9830,9830,0
|
|
20230721,115300,75923390,9830,9820,9830,9820,3
|
|
20230721,115200,75893920,9820,9820,9820,9820,0
|
|
20230721,115100,75893920,9820,9820,9820,9820,0
|
|
20230721,115000,75893920,9820,9820,9820,9820,1
|
|
20230721,114900,75884100,9800,9800,9800,9800,0
|
|
20230721,114800,75884100,9800,9800,9800,9800,0
|
|
20230721,114700,75884100,9800,9800,9800,9800,0
|
|
20230721,114600,75884100,9800,9800,9800,9800,0
|
|
20230721,114500,75884100,9800,9800,9800,9800,0
|
|
20230721,114400,75884100,9800,9800,9800,9800,0
|
|
20230721,114300,75884100,9800,9820,9820,9800,5
|
|
20230721,114200,75835050,9830,9830,9830,9830,0
|
|
20230721,114100,75835050,9830,9820,9830,9820,57
|
|
20230721,114000,75275300,9820,9820,9820,9820,0
|
|
20230721,113900,75275300,9820,9820,9820,9820,0
|
|
20230721,113800,75275300,9820,9820,9820,9820,1
|
|
20230721,113700,75265480,9820,9820,9820,9820,0
|
|
20230721,113600,75265480,9820,9820,9820,9820,0
|
|
20230721,113500,75265480,9820,9820,9820,9820,0
|
|
20230721,113400,75265480,9820,9820,9820,9820,0
|
|
20230721,113300,75265480,9820,9820,9820,9820,1
|
|
20230721,113200,75255660,9820,9820,9820,9820,0
|
|
20230721,113100,75255660,9820,9820,9820,9820,0
|
|
20230721,113000,75255660,9820,9820,9820,9820,1
|
|
20230721,112900,75245840,9820,9820,9820,9820,1
|
|
20230721,112800,75236020,9820,9820,9820,9820,0
|
|
20230721,112700,75236020,9820,9820,9820,9820,0
|
|
20230721,112600,75236020,9820,9820,9820,9820,0
|
|
20230721,112500,75236020,9820,9820,9820,9820,1
|
|
20230721,112400,75226200,9760,9760,9760,9760,0
|
|
20230721,112300,75226200,9760,9760,9760,9760,0
|
|
20230721,112200,75226200,9760,9760,9760,9760,5
|
|
20230721,112100,75177400,9820,9820,9820,9820,0
|
|
20230721,112000,75177400,9820,9760,9820,9760,2
|
|
20230721,111900,75157820,9740,9740,9740,9740,0
|
|
20230721,111800,75157820,9740,9810,9810,9740,51
|
|
20230721,111700,74660300,9820,9820,9820,9820,0
|
|
20230721,111600,74660300,9820,9820,9820,9820,6
|
|
20230721,111500,74601380,9830,9830,9830,9830,5
|
|
20230721,111400,74552230,9840,9840,9840,9840,0
|
|
20230721,111300,74552230,9840,9840,9840,9840,0
|
|
20230721,111200,74552230,9840,9840,9840,9840,2
|
|
20230721,111100,74532550,9840,9840,9840,9840,1
|
|
20230721,111000,74522710,9840,9840,9840,9840,0
|
|
20230721,110900,74522710,9840,9840,9840,9840,0
|
|
20230721,110800,74522710,9840,9840,9840,9840,0
|
|
20230721,110700,74522710,9840,9840,9840,9840,0
|
|
20230721,110600,74522710,9840,9840,9840,9840,0
|
|
20230721,110500,74522710,9840,9840,9840,9840,0
|
|
20230721,110400,74522710,9840,9840,9840,9840,0
|
|
20230721,110300,74522710,9840,9840,9840,9840,1
|
|
20230721,110200,74512870,9850,9840,9850,9840,163
|
|
20230721,110100,72907360,9840,9840,9840,9840,0
|
|
20230721,110000,72907360,9840,9850,9850,9840,108
|
|
20230721,105900,71843590,9830,9830,9830,9830,1
|
|
20230721,105800,71833760,9840,9840,9840,9840,0
|
|
20230721,105700,71833760,9840,9840,9840,9840,0
|
|
20230721,105600,71833760,9840,9840,9840,9840,1
|
|
20230721,105500,71823920,9850,9850,9850,9850,0
|
|
20230721,105400,71823920,9850,9850,9850,9850,10
|
|
20230721,105300,71725420,9840,9840,9840,9840,0
|
|
20230721,105200,71725420,9840,9840,9840,9840,1
|
|
20230721,105100,71715580,9840,9840,9840,9840,0
|
|
20230721,105000,71715580,9840,9840,9840,9840,1
|
|
20230721,104900,71705740,9800,9800,9800,9800,0
|
|
20230721,104800,71705740,9800,9800,9800,9800,0
|
|
20230721,104700,71705740,9800,9800,9800,9800,0
|
|
20230721,104600,71705740,9800,9800,9800,9800,0
|
|
20230721,104500,71705740,9800,9800,9800,9800,180
|
|
20230721,104400,69941740,9800,9800,9800,9800,0
|
|
20230721,104300,69941740,9800,9800,9800,9800,0
|
|
20230721,104200,69941740,9800,9840,9840,9800,200
|
|
20230721,104100,67979640,9850,9850,9850,9850,0
|
|
20230721,104000,67979640,9850,9850,9850,9850,10
|
|
20230721,103900,67881140,9850,9850,9850,9850,0
|
|
20230721,103800,67881140,9850,9830,9850,9810,1004
|
|
20230721,103700,57999150,9840,9840,9840,9840,0
|
|
20230721,103600,57999150,9840,9830,9840,9810,282
|
|
20230721,103500,55227100,9810,9810,9810,9810,103
|
|
20230721,103400,54216670,9800,9800,9800,9800,0
|
|
20230721,103300,54216670,9800,9810,9810,9800,20
|
|
20230721,103200,54020660,9800,9780,9840,9780,629
|
|
20230721,103100,47854830,9780,9780,9780,9780,0
|
|
20230721,103000,47854830,9780,9780,9780,9780,0
|
|
20230721,102900,47854830,9780,9780,9780,9780,1
|
|
20230721,102800,47845050,9780,9780,9780,9780,0
|
|
20230721,102700,47845050,9780,9780,9780,9780,0
|
|
20230721,102600,47845050,9780,9780,9780,9780,201
|
|
20230721,102500,45879270,9780,9780,9780,9780,1
|
|
20230721,102400,45869490,9790,9790,9790,9790,14
|
|
20230721,102300,45732430,9790,9790,9790,9790,0
|
|
20230721,102200,45732430,9790,9790,9790,9790,0
|
|
20230721,102100,45732430,9790,9790,9790,9790,2
|
|
20230721,102000,45712850,9790,9790,9790,9790,2
|
|
20230721,101900,45693270,9730,9730,9730,9730,0
|
|
20230721,101800,45693270,9730,9730,9730,9730,0
|
|
20230721,101700,45693270,9730,9730,9730,9730,0
|
|
20230721,101600,45693270,9730,9730,9730,9730,133
|
|
20230721,101500,44399180,9790,9790,9790,9790,0
|
|
20230721,101400,44399180,9790,9790,9790,9790,0
|
|
20230721,101300,44399180,9790,9790,9790,9790,2
|
|
20230721,101200,44379600,9790,9790,9790,9790,0
|
|
20230721,101100,44379600,9790,9790,9790,9790,1
|
|
20230721,101000,44369810,9750,9740,9750,9740,721
|
|
20230721,100900,37347260,9730,9730,9730,9730,2
|
|
20230721,100800,37327800,9730,9730,9730,9730,98
|
|
20230721,100700,36374260,9730,9730,9730,9730,1
|
|
20230721,100600,36364530,9730,9730,9730,9730,2
|
|
20230721,100500,36345070,9730,9730,9730,9730,1
|
|
20230721,100400,36335340,9740,9740,9740,9740,0
|
|
20230721,100300,36335340,9740,9740,9740,9740,0
|
|
20230721,100200,36335340,9740,9740,9740,9740,0
|
|
20230721,100100,36335340,9740,9740,9740,9740,0
|
|
20230721,100000,36335340,9740,9740,9740,9740,1
|
|
20230721,095900,36325600,9740,9740,9740,9740,0
|
|
20230721,095800,36325600,9740,9740,9740,9740,0
|
|
20230721,095700,36325600,9740,9740,9740,9740,0
|
|
20230721,095600,36325600,9740,9740,9740,9740,0
|
|
20230721,095500,36325600,9740,9730,9740,9730,30
|
|
20230721,095400,36033440,9640,9670,9670,9640,11
|
|
20230721,095300,35927210,9740,9740,9740,9740,0
|
|
20230721,095200,35927210,9740,9740,9740,9740,1
|
|
20230721,095100,35917470,9710,9690,9740,9690,447
|
|
20230721,095000,31584840,9740,9740,9740,9740,50
|
|
20230721,094900,31097840,9740,9740,9740,9740,0
|
|
20230721,094800,31097840,9740,9740,9740,9740,1
|
|
20230721,094700,31088100,9700,9700,9700,9700,0
|
|
20230721,094600,31088100,9700,9710,9740,9700,8
|
|
20230721,094500,31010450,9700,9680,9700,9680,393
|
|
20230721,094400,27200500,9690,9640,9690,9590,1206
|
|
20230721,094300,15608950,9710,9710,9710,9710,0
|
|
20230721,094200,15608950,9710,9710,9710,9710,1
|
|
20230721,094100,15599240,9640,9710,9710,9640,101
|
|
20230721,094000,14624200,9730,9730,9730,9730,0
|
|
20230721,093900,14624200,9730,9730,9730,9730,0
|
|
20230721,093800,14624200,9730,9730,9730,9730,0
|
|
20230721,093700,14624200,9730,9730,9730,9730,0
|
|
20230721,093600,14624200,9730,9730,9730,9730,0
|
|
20230721,093500,14624200,9730,9730,9730,9730,0
|
|
20230721,093400,14624200,9730,9730,9730,9730,0
|
|
20230721,093300,14624200,9730,9730,9730,9730,0
|
|
20230721,093200,14624200,9730,9680,9730,9670,5
|
|
20230721,093100,14575720,9740,9740,9740,9720,6
|
|
20230721,093000,14517360,9730,9720,9730,9720,22
|
|
20230721,092900,14303510,9710,9710,9710,9710,0
|
|
20230721,092800,14303510,9710,9710,9710,9710,0
|
|
20230721,092700,14303510,9710,9710,9710,9710,0
|
|
20230721,092600,14303510,9710,9710,9710,9710,0
|
|
20230721,092500,14303510,9710,9710,9710,9710,1
|
|
20230721,092400,14293800,9660,9670,9670,9660,24
|
|
20230721,092300,14061750,9690,9720,9720,9690,12
|
|
20230721,092200,13945370,9720,9720,9720,9720,0
|
|
20230721,092100,13945370,9720,9720,9720,9720,0
|
|
20230721,092000,13945370,9720,9720,9720,9720,0
|
|
20230721,091900,13945370,9720,9720,9720,9720,0
|
|
20230721,091800,13945370,9720,9720,9720,9720,2
|
|
20230721,091700,13925930,9720,9640,9720,9640,6
|
|
20230721,091600,13868010,9720,9720,9720,9720,0
|
|
20230721,091500,13868010,9720,9710,9720,9710,2
|
|
20230721,091400,13848580,9610,9630,9630,9610,20
|
|
20230721,091300,13656090,9610,9610,9610,9610,0
|
|
20230721,091200,13656090,9610,9610,9610,9610,167
|
|
20230721,091100,12051220,9610,9720,9720,9610,57
|
|
20230721,091000,11502680,9610,9610,9610,9610,0
|
|
20230721,090900,11502680,9610,9610,9610,9610,2
|
|
20230721,090800,11483460,9740,9740,9740,9740,0
|
|
20230721,090700,11483460,9740,9740,9740,9740,0
|
|
20230721,090600,11483460,9740,9600,9740,9590,684
|
|
20230721,090500,4922770,9740,9600,9740,9600,51
|
|
20230721,090400,4433030,9590,9600,9600,9590,100
|
|
20230721,090300,3473260,9590,9590,9590,9590,0
|
|
20230721,090200,3473260,9590,9590,9590,9590,0
|
|
20230721,090100,3473260,9590,9610,9610,9590,181
|
|
20230721,090000,1736190,9610,9600,9750,9600,171
|