581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183800,698445600,9900,9900,9900,9900,271
|
|
20230721,183700,698445600,9900,9900,9900,9900,0
|
|
20230721,183600,698445600,9900,9900,9900,9900,0
|
|
20230721,183500,698445600,9900,9900,9900,9900,0
|
|
20230721,183400,698445600,9900,9900,9900,9900,0
|
|
20230721,183300,698445600,9900,9900,9900,9900,0
|
|
20230721,183200,698445600,9900,9900,9900,9900,0
|
|
20230721,183100,698445600,9900,9900,9900,9900,0
|
|
20230721,183000,698445600,9900,9900,9900,9900,0
|
|
20230721,182900,698445600,9900,9900,9900,9900,0
|
|
20230721,182800,698445600,9900,9900,9900,9900,0
|
|
20230721,182700,698445600,9900,9900,9900,9900,0
|
|
20230721,182600,698445600,9900,9900,9900,9900,0
|
|
20230721,182500,698445600,9900,9900,9900,9900,0
|
|
20230721,182400,698445600,9900,9900,9900,9900,0
|
|
20230721,182300,698445600,9900,9900,9900,9900,0
|
|
20230721,182200,698445600,9900,9900,9900,9900,0
|
|
20230721,182100,698445600,9900,9900,9900,9900,0
|
|
20230721,182000,698445600,9900,9900,9900,9900,0
|
|
20230721,181900,698445600,9900,9900,9900,9900,0
|
|
20230721,181800,698445600,9900,9900,9900,9900,0
|
|
20230721,181700,698445600,9900,9900,9900,9900,0
|
|
20230721,181600,698445600,9900,9900,9900,9900,0
|
|
20230721,181500,698445600,9900,9900,9900,9900,0
|
|
20230721,181400,698445600,9900,9900,9900,9900,0
|
|
20230721,181300,698445600,9900,9900,9900,9900,0
|
|
20230721,181200,698445600,9900,9900,9900,9900,0
|
|
20230721,181100,698445600,9900,9900,9900,9900,0
|
|
20230721,181000,698445600,9900,9900,9900,9900,0
|
|
20230721,180900,698445600,9900,9900,9900,9900,0
|
|
20230721,180800,698445600,9900,9900,9900,9900,271
|
|
20230721,180700,698445600,9900,9900,9900,9900,0
|
|
20230721,180600,698445600,9900,9900,9900,9900,0
|
|
20230721,180500,698445600,9900,9900,9900,9900,0
|
|
20230721,180400,698445600,9900,9900,9900,9900,0
|
|
20230721,180300,698445600,9900,9900,9900,9900,0
|
|
20230721,180200,698445600,9900,9900,9900,9900,0
|
|
20230721,180100,698445600,9900,9900,9900,9900,0
|
|
20230721,180000,698445600,9900,9900,9900,9900,0
|
|
20230721,175900,698445600,9900,9900,9900,9900,0
|
|
20230721,175800,698445600,9900,9900,9900,9900,0
|
|
20230721,175700,698445600,9900,9900,9900,9900,0
|
|
20230721,175600,698445600,9900,9900,9900,9900,0
|
|
20230721,175500,698445600,9900,9900,9900,9900,0
|
|
20230721,175400,698445600,9900,9900,9900,9900,0
|
|
20230721,175300,698445600,9900,9900,9900,9900,0
|
|
20230721,175200,698445600,9900,9900,9900,9900,0
|
|
20230721,175100,698445600,9900,9900,9900,9900,0
|
|
20230721,175000,698445600,9900,9900,9900,9900,0
|
|
20230721,174900,698445600,9900,9900,9900,9900,0
|
|
20230721,174800,698445600,9900,9900,9900,9900,0
|
|
20230721,174700,698445600,9900,9900,9900,9900,0
|
|
20230721,174600,698445600,9900,9900,9900,9900,0
|
|
20230721,174500,698445600,9900,9900,9900,9900,0
|
|
20230721,174400,698445600,9900,9900,9900,9900,0
|
|
20230721,174300,698445600,9900,9900,9900,9900,0
|
|
20230721,174200,698445600,9900,9900,9900,9900,0
|
|
20230721,174100,698445600,9900,9900,9900,9900,0
|
|
20230721,174000,698445600,9900,9900,9900,9900,0
|
|
20230721,173900,698445600,9900,9900,9900,9900,0
|
|
20230721,173800,698445600,9900,9900,9900,9900,271
|
|
20230721,173700,698445600,9900,9900,9900,9900,0
|
|
20230721,173600,698445600,9900,9900,9900,9900,0
|
|
20230721,173500,698445600,9900,9900,9900,9900,0
|
|
20230721,173400,698445600,9900,9900,9900,9900,0
|
|
20230721,173300,698445600,9900,9900,9900,9900,0
|
|
20230721,173200,698445600,9900,9900,9900,9900,0
|
|
20230721,173100,698445600,9900,9900,9900,9900,0
|
|
20230721,173000,698445600,9900,9900,9900,9900,0
|
|
20230721,172900,698445600,9900,9900,9900,9900,0
|
|
20230721,172800,698445600,9900,9900,9900,9900,0
|
|
20230721,172700,698445600,9900,9900,9900,9900,0
|
|
20230721,172600,698445600,9900,9900,9900,9900,0
|
|
20230721,172500,698445600,9900,9900,9900,9900,0
|
|
20230721,172400,698445600,9900,9900,9900,9900,0
|
|
20230721,172300,698445600,9900,9900,9900,9900,0
|
|
20230721,172200,698445600,9900,9900,9900,9900,0
|
|
20230721,172100,698445600,9900,9900,9900,9900,0
|
|
20230721,172000,698445600,9900,9900,9900,9900,0
|
|
20230721,171900,698445600,9900,9900,9900,9900,0
|
|
20230721,171800,698445600,9900,9900,9900,9900,0
|
|
20230721,171700,698445600,9900,9900,9900,9900,0
|
|
20230721,171600,698445600,9900,9900,9900,9900,0
|
|
20230721,171500,698445600,9900,9900,9900,9900,0
|
|
20230721,171400,698445600,9900,9900,9900,9900,0
|
|
20230721,171300,698445600,9900,9900,9900,9900,0
|
|
20230721,171200,698445600,9900,9900,9900,9900,0
|
|
20230721,171100,698445600,9900,9900,9900,9900,0
|
|
20230721,171000,698445600,9900,9900,9900,9900,0
|
|
20230721,170900,698445600,9900,9900,9900,9900,0
|
|
20230721,170800,698445600,9900,9900,9900,9900,271
|
|
20230721,170700,698445600,9900,9900,9900,9900,0
|
|
20230721,170600,698445600,9900,9900,9900,9900,0
|
|
20230721,170500,698445600,9900,9900,9900,9900,0
|
|
20230721,170400,698445600,9900,9900,9900,9900,0
|
|
20230721,170300,698445600,9900,9900,9900,9900,0
|
|
20230721,170200,698445600,9900,9900,9900,9900,0
|
|
20230721,170100,698445600,9900,9900,9900,9900,0
|
|
20230721,170000,698445600,9900,9900,9900,9900,0
|
|
20230721,165900,698445600,9900,9900,9900,9900,0
|
|
20230721,165800,698445600,9900,9900,9900,9900,0
|
|
20230721,165700,698445600,9900,9900,9900,9900,0
|
|
20230721,165600,698445600,9900,9900,9900,9900,0
|
|
20230721,165500,698445600,9900,9900,9900,9900,0
|
|
20230721,165400,698445600,9900,9900,9900,9900,0
|
|
20230721,165300,698445600,9900,9900,9900,9900,0
|
|
20230721,165200,698445600,9900,9900,9900,9900,0
|
|
20230721,165100,698445600,9900,9900,9900,9900,0
|
|
20230721,165000,698445600,9900,9900,9900,9900,0
|
|
20230721,164900,698445600,9900,9900,9900,9900,0
|
|
20230721,164800,698445600,9900,9900,9900,9900,0
|
|
20230721,164700,698445600,9900,9900,9900,9900,0
|
|
20230721,164600,698445600,9900,9900,9900,9900,0
|
|
20230721,164500,698445600,9900,9900,9900,9900,0
|
|
20230721,164400,698445600,9900,9900,9900,9900,0
|
|
20230721,164300,698445600,9900,9900,9900,9900,0
|
|
20230721,164200,698445600,9900,9900,9900,9900,0
|
|
20230721,164100,698445600,9900,9900,9900,9900,0
|
|
20230721,164000,698445600,9900,9900,9900,9900,0
|
|
20230721,163900,698445600,9900,9900,9900,9900,0
|
|
20230721,163800,698445600,9900,9900,9900,9900,271
|
|
20230721,163700,698445600,9900,9900,9900,9900,0
|
|
20230721,163600,698445600,9900,9900,9900,9900,0
|
|
20230721,163500,698445600,9900,9900,9900,9900,0
|
|
20230721,163400,698445600,9900,9900,9900,9900,0
|
|
20230721,163300,698445600,9900,9900,9900,9900,0
|
|
20230721,163200,698445600,9900,9900,9900,9900,0
|
|
20230721,163100,698445600,9900,9900,9900,9900,0
|
|
20230721,163000,698445600,9900,9900,9900,9900,0
|
|
20230721,162900,698445600,9900,9900,9900,9900,0
|
|
20230721,162800,698445600,9900,9900,9900,9900,0
|
|
20230721,162700,698445600,9900,9900,9900,9900,0
|
|
20230721,162600,698445600,9900,9900,9900,9900,0
|
|
20230721,162500,698445600,9900,9900,9900,9900,0
|
|
20230721,162400,698445600,9900,9900,9900,9900,0
|
|
20230721,162300,698445600,9900,9900,9900,9900,0
|
|
20230721,162200,698445600,9900,9900,9900,9900,0
|
|
20230721,162100,698445600,9900,9900,9900,9900,0
|
|
20230721,162000,698445600,9900,9900,9900,9900,0
|
|
20230721,161900,698445600,9900,9900,9900,9900,0
|
|
20230721,161800,698445600,9900,9900,9900,9900,0
|
|
20230721,161700,698445600,9900,9900,9900,9900,0
|
|
20230721,161600,698445600,9900,9900,9900,9900,0
|
|
20230721,161500,698445600,9900,9900,9900,9900,0
|
|
20230721,161400,698445600,9900,9900,9900,9900,0
|
|
20230721,161300,698445600,9900,9900,9900,9900,0
|
|
20230721,161200,698445600,9900,9900,9900,9900,0
|
|
20230721,161100,698445600,9900,9900,9900,9900,0
|
|
20230721,161000,698445600,9900,9900,9900,9900,0
|
|
20230721,160900,698445600,9900,9900,9900,9900,0
|
|
20230721,160800,698445600,9900,9900,9900,9900,271
|
|
20230721,160700,698445600,9900,9900,9900,9900,0
|
|
20230721,160600,698445600,9900,9900,9900,9900,0
|
|
20230721,160500,698445600,9900,9900,9900,9900,0
|
|
20230721,160400,698445600,9900,9900,9900,9900,0
|
|
20230721,160300,698445600,9900,9900,9900,9900,0
|
|
20230721,160200,698445600,9900,9900,9900,9900,0
|
|
20230721,160100,698445600,9900,9900,9900,9900,0
|
|
20230721,160000,698445600,9900,9900,9900,9900,0
|
|
20230721,155900,698445600,9900,9900,9900,9900,0
|
|
20230721,155800,698445600,9900,9900,9900,9900,0
|
|
20230721,155700,698445600,9900,9900,9900,9900,0
|
|
20230721,155600,698445600,9900,9900,9900,9900,0
|
|
20230721,155500,698445600,9900,9900,9900,9900,0
|
|
20230721,155400,698445600,9900,9900,9900,9900,0
|
|
20230721,155300,698445600,9900,9900,9900,9900,0
|
|
20230721,155200,698445600,9900,9900,9900,9900,0
|
|
20230721,155100,698445600,9900,9900,9900,9900,0
|
|
20230721,155000,698445600,9900,9900,9900,9900,0
|
|
20230721,154900,698445600,9900,9900,9900,9900,0
|
|
20230721,154800,698445600,9900,9900,9900,9900,0
|
|
20230721,154700,698445600,9900,9900,9900,9900,0
|
|
20230721,154600,698445600,9900,9900,9900,9900,0
|
|
20230721,154500,698445600,9900,9900,9900,9900,0
|
|
20230721,154400,698445600,9900,9900,9900,9900,0
|
|
20230721,154300,698445600,9900,9900,9900,9900,0
|
|
20230721,154200,698445600,9900,9900,9900,9900,0
|
|
20230721,154100,698445600,9900,9900,9900,9900,0
|
|
20230721,154000,698445600,9900,9900,9900,9900,0
|
|
20230721,153900,698445600,9900,9900,9900,9900,0
|
|
20230721,153800,698445600,9900,9900,9900,9900,271
|
|
20230721,153700,698445600,9900,9900,9900,9900,0
|
|
20230721,153600,698445600,9900,9900,9900,9900,0
|
|
20230721,153500,698445600,9900,9900,9900,9900,0
|
|
20230721,153400,698445600,9900,9900,9900,9900,0
|
|
20230721,153300,698445600,9900,9900,9900,9900,0
|
|
20230721,153200,698445600,9900,9900,9900,9900,0
|
|
20230721,153100,698445600,9900,9900,9900,9900,0
|
|
20230721,153000,698445600,9900,9900,9900,9900,271
|
|
20230721,152900,695762700,9900,9900,9900,9900,0
|
|
20230721,152800,695762700,9900,9900,9900,9900,0
|
|
20230721,152700,695762700,9900,9900,9900,9900,0
|
|
20230721,152600,695762700,9900,9900,9900,9900,0
|
|
20230721,152500,695762700,9900,9900,9900,9900,0
|
|
20230721,152400,695762700,9900,9900,9900,9900,0
|
|
20230721,152300,695762700,9900,9900,9900,9900,0
|
|
20230721,152200,695762700,9900,9900,9900,9900,0
|
|
20230721,152100,695762700,9900,9900,9900,9900,0
|
|
20230721,152000,695762700,9900,9900,9900,9900,0
|
|
20230721,151900,695762700,9900,9910,9920,9900,215
|
|
20230721,151800,693632180,9910,9920,9930,9910,416
|
|
20230721,151700,689507490,9910,9910,9920,9910,16
|
|
20230721,151600,689348880,9920,9910,9920,9910,183
|
|
20230721,151500,687535330,9920,9910,9920,9910,71
|
|
20230721,151400,686831650,9920,9910,9920,9910,101
|
|
20230721,151300,685830410,9920,9920,9920,9910,36
|
|
20230721,151200,685473340,9920,9890,9920,9890,196
|
|
20230721,151100,683534400,9900,9890,9900,9890,92
|
|
20230721,151000,682624510,9880,9880,9880,9870,121
|
|
20230721,150900,681429570,9890,9900,9900,9880,99
|
|
20230721,150800,680450130,9910,9900,9910,9900,84
|
|
20230721,150700,679618500,9910,9850,9910,9850,1302
|
|
20230721,150600,666749550,9850,9850,9850,9840,57
|
|
20230721,150500,666188640,9840,9840,9850,9840,57
|
|
20230721,150400,665627750,9850,9840,9860,9840,215
|
|
20230721,150300,663510850,9850,9840,9850,9830,707
|
|
20230721,150200,656555950,9830,9850,9850,9830,1618
|
|
20230721,150100,640635700,9840,9850,9850,9840,1250
|
|
20230721,150000,628333700,9850,9850,9860,9840,112
|
|
20230721,145900,627230560,9840,9850,9860,9840,421
|
|
20230721,145800,623084470,9860,9850,9860,9850,61
|
|
20230721,145700,622483600,9860,9860,9860,9850,47
|
|
20230721,145600,622020630,9870,9860,9880,9860,96
|
|
20230721,145500,621074010,9860,9850,9890,9850,553
|
|
20230721,145400,615617050,9850,9850,9850,9840,135
|
|
20230721,145300,614288400,9850,9840,9850,9840,238
|
|
20230721,145200,611946450,9850,9850,9860,9840,17
|
|
20230721,145100,611779120,9850,9860,9860,9840,248
|
|
20230721,145000,609337270,9850,9860,9860,9850,69
|
|
20230721,144900,608657590,9850,9850,9860,9850,77
|
|
20230721,144800,607899120,9860,9840,9860,9840,803
|
|
20230721,144700,599997060,9840,9830,9840,9830,268
|
|
20230721,144600,597360600,9860,9810,9860,9810,1062
|
|
20230721,144500,586905060,9810,9800,9810,9800,2091
|
|
20230721,144400,566413180,9790,9810,9810,9790,677
|
|
20230721,144300,559778060,9820,9800,9830,9800,115
|
|
20230721,144200,558648280,9810,9800,9810,9800,200
|
|
20230721,144100,556686860,9800,9790,9800,9780,761
|
|
20230721,144000,549236710,9790,9800,9800,9790,552
|
|
20230721,143900,543828320,9800,9800,9800,9800,58
|
|
20230721,143800,543259920,9800,9820,9820,9800,1144
|
|
20230721,143700,532033960,9820,9830,9830,9820,1477
|
|
20230721,143600,517515660,9840,9840,9840,9840,1016
|
|
20230721,143500,507518220,9840,9840,9850,9840,106
|
|
20230721,143400,506475160,9840,9850,9850,9840,175
|
|
20230721,143300,504753060,9840,9840,9850,9840,65
|
|
20230721,143200,504113360,9840,9840,9840,9840,96
|
|
20230721,143100,503168720,9840,9850,9850,9840,98
|
|
20230721,143000,502204390,9850,9840,9850,9840,115
|
|
20230721,142900,501072500,9840,9860,9860,9840,8230
|
|
20230721,142800,419966240,9860,9860,9860,9860,60
|
|
20230721,142700,419374640,9860,9860,9860,9860,90
|
|
20230721,142600,418487240,9860,9860,9860,9860,101
|
|
20230721,142500,417491380,9860,9860,9860,9860,348
|
|
20230721,142400,414060100,9860,9860,9860,9860,132
|
|
20230721,142300,412758580,9860,9860,9860,9860,12
|
|
20230721,142200,412640260,9860,9860,9870,9860,122
|
|
20230721,142100,411437320,9860,9860,9860,9860,164
|
|
20230721,142000,409820280,9860,9860,9860,9860,23
|
|
20230721,141900,409593500,9860,9860,9860,9860,125
|
|
20230721,141800,408361000,9860,9860,9860,9860,106
|
|
20230721,141700,407315840,9870,9860,9870,9860,133
|
|
20230721,141600,406003960,9860,9860,9870,9860,77
|
|
20230721,141500,405244540,9860,9870,9870,9860,70
|
|
20230721,141400,404554280,9870,9860,9870,9860,214
|
|
20230721,141300,402443430,9860,9860,9860,9860,59
|
|
20230721,141200,401861690,9860,9860,9860,9860,106
|
|
20230721,141100,400816530,9860,9860,9860,9860,173
|
|
20230721,141000,399110750,9860,9860,9860,9860,162
|
|
20230721,140900,397513430,9860,9860,9870,9860,181
|
|
20230721,140800,395728760,9860,9860,9860,9860,61
|
|
20230721,140700,395127300,9860,9870,9870,9860,858
|
|
20230721,140600,386658910,9870,9870,9870,9870,139
|
|
20230721,140500,385286980,9870,9870,9870,9870,140
|
|
20230721,140400,383905180,9870,9870,9870,9870,49
|
|
20230721,140300,383421550,9870,9870,9870,9870,147
|
|
20230721,140200,381970660,9880,9870,9880,9870,89
|
|
20230721,140100,381091720,9870,9870,9870,9870,84
|
|
20230721,140000,380262640,9870,9870,9870,9870,109
|
|
20230721,135900,379186810,9870,9870,9870,9870,153
|
|
20230721,135800,377676700,9870,9880,9880,9870,107
|
|
20230721,135700,376620560,9880,9870,9880,9870,7
|
|
20230721,135600,376551440,9870,9870,9890,9870,407
|
|
20230721,135500,372531330,9870,9870,9870,9870,30
|
|
20230721,135400,372235230,9880,9870,9880,9870,74
|
|
20230721,135300,371504840,9870,9870,9870,9870,120
|
|
20230721,135200,370320440,9870,9870,9870,9870,107
|
|
20230721,135100,369264350,9870,9870,9870,9870,16
|
|
20230721,135000,369106430,9870,9870,9870,9870,179
|
|
20230721,134900,367339700,9870,9870,9870,9870,75
|
|
20230721,134800,366599450,9870,9870,9870,9870,120
|
|
20230721,134700,365415050,9870,9880,9880,9870,311
|
|
20230721,134600,362343110,9880,9870,9880,9870,213
|
|
20230721,134500,360238710,9870,9870,9870,9870,96
|
|
20230721,134400,359291190,9870,9870,9870,9870,147
|
|
20230721,134300,357840300,9870,9870,9870,9870,23
|
|
20230721,134200,357613290,9870,9870,9870,9870,164
|
|
20230721,134100,355994610,9870,9870,9870,9870,63
|
|
20230721,134000,355372800,9870,9870,9870,9870,61
|
|
20230721,133900,354770730,9870,9870,9870,9870,132
|
|
20230721,133800,353467890,9870,9870,9870,9870,66
|
|
20230721,133700,352816470,9870,9870,9870,9870,134
|
|
20230721,133600,351493890,9870,9870,9870,9870,60
|
|
20230721,133500,350901690,9870,9870,9870,9870,55
|
|
20230721,133400,350358840,9870,9870,9870,9870,232
|
|
20230721,133300,348069000,9870,9870,9870,9870,20
|
|
20230721,133200,347871600,9870,9870,9870,9870,90
|
|
20230721,133100,346983300,9870,9870,9870,9870,143
|
|
20230721,133000,345571890,9880,9870,9880,9870,8
|
|
20230721,132900,345492920,9870,9870,9870,9870,132
|
|
20230721,132800,344190080,9870,9870,9870,9870,129
|
|
20230721,132700,342916850,9870,9870,9870,9870,75
|
|
20230721,132600,342176600,9870,9870,9870,9870,182
|
|
20230721,132500,340380260,9870,9880,9880,9870,58
|
|
20230721,132400,339807750,9870,9870,9880,9870,144
|
|
20230721,132300,338386350,9870,9870,9870,9870,56
|
|
20230721,132200,337833630,9870,9870,9870,9870,63
|
|
20230721,132100,337211820,9870,9870,9870,9870,149
|
|
20230721,132000,335741190,9870,9870,9870,9870,4
|
|
20230721,131900,335701710,9870,9870,9870,9870,154
|
|
20230721,131800,334181730,9870,9870,9870,9870,178
|
|
20230721,131700,332424870,9870,9870,9870,9870,64
|
|
20230721,131600,331793190,9870,9870,9870,9870,124
|
|
20230721,131500,330569310,9870,9880,9880,9870,71
|
|
20230721,131400,329867850,9880,9880,9890,9880,467
|
|
20230721,131300,325253730,9890,9880,9890,9870,195
|
|
20230721,131200,323327080,9870,9870,9880,9870,204
|
|
20230721,131100,321312600,9870,9870,9870,9870,49
|
|
20230721,131000,320828970,9870,9870,9870,9870,94
|
|
20230721,130900,319901190,9870,9870,9870,9870,97
|
|
20230721,130800,318943800,9870,9870,9870,9870,94
|
|
20230721,130700,318016020,9870,9870,9870,9870,102
|
|
20230721,130600,317009280,9870,9870,9880,9870,122
|
|
20230721,130500,315804730,9870,9870,9870,9870,114
|
|
20230721,130400,314679550,9870,9870,9870,9870,55
|
|
20230721,130300,314136700,9870,9880,9880,9870,167
|
|
20230721,130200,312487910,9870,9870,9870,9870,135
|
|
20230721,130100,311155460,9870,9870,9870,9870,22
|
|
20230721,130000,310938320,9870,9870,9870,9870,149
|
|
20230721,125900,309467690,9870,9870,9870,9870,105
|
|
20230721,125800,308431340,9870,9870,9870,9870,25
|
|
20230721,125700,308184590,9870,9870,9890,9870,367
|
|
20230721,125600,304562210,9870,9880,9880,9870,18
|
|
20230721,125500,304384510,9870,9870,9870,9870,164
|
|
20230721,125400,302765830,9870,9890,9890,9870,1965
|
|
20230721,125300,283353280,9890,9880,9890,9880,67
|
|
20230721,125200,282690820,9880,9880,9880,9880,125
|
|
20230721,125100,281455820,9880,9880,9880,9880,477
|
|
20230721,125000,276743060,9880,9880,9880,9880,120
|
|
20230721,124900,275557460,9880,9880,9880,9880,151
|
|
20230721,124800,274065580,9880,9880,9880,9880,7
|
|
20230721,124700,273996420,9880,9880,9880,9880,163
|
|
20230721,124600,272385980,9880,9880,9890,9880,79
|
|
20230721,124500,271605360,9880,9880,9880,9880,48
|
|
20230721,124400,271131120,9880,9880,9880,9880,218
|
|
20230721,124300,268977280,9880,9880,9880,9880,4
|
|
20230721,124200,268937760,9880,9880,9880,9880,109
|
|
20230721,124100,267860840,9880,9880,9880,9880,1465
|
|
20230721,124000,253386640,9880,9890,9890,9880,1007
|
|
20230721,123900,243427430,9890,9890,9890,9890,92
|
|
20230721,123800,242517550,9890,9890,9890,9890,193
|
|
20230721,123700,240608780,9890,9890,9890,9890,51
|
|
20230721,123600,240104390,9900,9890,9900,9890,286
|
|
20230721,123500,237275840,9900,9890,9900,9890,127
|
|
20230721,123400,236019800,9890,9890,9890,9890,49
|
|
20230721,123300,235535190,9890,9890,9890,9890,91
|
|
20230721,123200,234635200,9890,9890,9890,9890,98
|
|
20230721,123100,233665980,9890,9890,9890,9890,176
|
|
20230721,123000,231925340,9890,9890,9890,9890,61
|
|
20230721,122900,231322050,9890,9890,9890,9890,80
|
|
20230721,122800,230530850,9890,9900,9900,9890,100
|
|
20230721,122700,229541510,9900,9890,9900,9890,94
|
|
20230721,122600,228611330,9890,9890,9890,9890,95
|
|
20230721,122500,227671780,9890,9900,9900,9890,116
|
|
20230721,122400,226524320,9890,9890,9890,9890,25
|
|
20230721,122300,226277070,9890,9900,9900,9890,86
|
|
20230721,122200,225426160,9910,9900,9910,9900,381
|
|
20230721,122100,221652460,9900,9890,9900,9890,56
|
|
20230721,122000,221098530,9890,9890,9900,9890,181
|
|
20230721,121900,219308420,9890,9900,9900,9890,66
|
|
20230721,121800,218655660,9890,9890,9890,9890,80
|
|
20230721,121700,217864460,9890,9890,9890,9890,113
|
|
20230721,121600,216746890,9890,9890,9890,9890,63
|
|
20230721,121500,216123820,9890,9890,9890,9890,173
|
|
20230721,121400,214412850,9890,9890,9890,9890,14
|
|
20230721,121300,214274390,9890,9890,9890,9890,112
|
|
20230721,121200,213166710,9890,9900,9900,9890,180
|
|
20230721,121100,211385510,9890,9890,9890,9890,7
|
|
20230721,121000,211316280,9890,9890,9890,9890,195
|
|
20230721,120900,209387730,9900,9900,9900,9900,36
|
|
20230721,120800,209031330,9900,9890,9900,9890,81
|
|
20230721,120700,208229600,9890,9900,9900,9890,168
|
|
20230721,120600,206567560,9920,9900,9920,9900,165
|
|
20230721,120500,204932760,9900,9890,9900,9890,191
|
|
20230721,120400,203042990,9890,9890,9890,9890,73
|
|
20230721,120300,202321020,9890,9890,9890,9890,67
|
|
20230721,120200,201658390,9890,9890,9890,9890,174
|
|
20230721,120100,199937530,9890,9890,9890,9890,4
|
|
20230721,120000,199897970,9890,9890,9890,9890,145
|
|
20230721,115900,198463920,9890,9890,9890,9890,102
|
|
20230721,115800,197455140,9890,9890,9890,9890,21
|
|
20230721,115700,197247450,9890,9890,9890,9890,155
|
|
20230721,115600,195714500,9890,9890,9900,9890,71
|
|
20230721,115500,195012300,9900,9900,9900,9900,26
|
|
20230721,115400,194754900,9900,9900,9900,9890,220
|
|
20230721,115300,192578150,9900,9900,9900,9900,38
|
|
20230721,115200,192201950,9900,9890,9900,9890,114
|
|
20230721,115100,191073560,9890,9900,9900,9890,165
|
|
20230721,115000,189440790,9900,9890,9900,9890,139
|
|
20230721,114900,188064990,9890,9890,9890,9890,94
|
|
20230721,114800,187135330,9900,9890,9900,9890,72
|
|
20230721,114700,186423150,9890,9890,9890,9890,64
|
|
20230721,114600,185790190,9890,9890,9900,9890,143
|
|
20230721,114500,184375870,9890,9900,9900,9890,101
|
|
20230721,114400,183376050,9900,9900,9900,9900,40
|
|
20230721,114300,182980050,9900,9900,9900,9900,639
|
|
20230721,114200,176653950,9900,9910,9910,9900,59
|
|
20230721,114100,176069790,9900,9910,9910,9900,130
|
|
20230721,114000,174782270,9900,9900,9900,9900,55
|
|
20230721,113900,174237770,9910,9900,9910,9900,133
|
|
20230721,113800,172920010,9900,9900,9900,9900,166
|
|
20230721,113700,171276610,9900,9900,9900,9900,52
|
|
20230721,113600,170761810,9900,9900,9900,9900,60
|
|
20230721,113500,170167810,9900,9910,9910,9900,490
|
|
20230721,113400,165312700,9910,9900,9910,9900,49
|
|
20230721,113300,164827300,9900,9910,9910,9900,321
|
|
20230721,113200,161648820,9910,9900,9920,9900,174
|
|
20230721,113100,159923800,9910,9910,9910,9910,17
|
|
20230721,113000,159755330,9910,9900,9910,9900,226
|
|
20230721,112900,157516430,9900,9900,9900,9900,56
|
|
20230721,112800,156962030,9900,9900,9900,9900,82
|
|
20230721,112700,156150230,9900,9900,9910,9900,113
|
|
20230721,112600,155031430,9910,9900,9910,9900,53
|
|
20230721,112500,154506720,9900,9900,9910,9900,241
|
|
20230721,112400,152120320,9900,9900,9900,9900,4
|
|
20230721,112300,152080720,9900,9900,9900,9900,89
|
|
20230721,112200,151199620,9900,9900,9910,9900,141
|
|
20230721,112100,149803700,9900,9900,9900,9900,23
|
|
20230721,112000,149576000,9900,9910,9910,9900,138
|
|
20230721,111900,148209780,9900,9900,9910,9900,115
|
|
20230721,111800,147070760,9910,9900,9910,9900,43
|
|
20230721,111700,146644960,9900,9910,9910,9900,93
|
|
20230721,111600,145724160,9900,9900,9910,9900,141
|
|
20230721,111500,144327610,9900,9900,9900,9900,92
|
|
20230721,111400,143416810,9900,9900,9900,9900,140
|
|
20230721,111300,142030810,9910,9910,9910,9910,703
|
|
20230721,111200,135064080,9910,9910,9910,9910,139
|
|
20230721,111100,133686590,9910,9910,9910,9910,11
|
|
20230721,111000,133577580,9910,9910,9910,9910,123
|
|
20230721,110900,132358650,9910,9910,9920,9910,97
|
|
20230721,110800,131397080,9910,9910,9910,9910,15
|
|
20230721,110700,131248430,9910,9910,9920,9910,90
|
|
20230721,110600,130355940,9910,9920,9920,9910,94
|
|
20230721,110500,129423750,9920,9920,9920,9920,16
|
|
20230721,110400,129265030,9920,9930,9930,9920,174
|
|
20230721,110300,127538090,9930,9920,9930,9920,99
|
|
20230721,110200,126555090,9920,9920,9920,9920,33
|
|
20230721,110100,126227730,9920,9920,9930,9920,616
|
|
20230721,110000,120117000,9920,9920,9920,9920,15
|
|
20230721,105900,119968200,9920,9920,9920,9920,83
|
|
20230721,105800,119144840,9920,9920,9920,9920,61
|
|
20230721,105700,118539720,9930,9920,9930,9920,37
|
|
20230721,105600,118172580,9920,9930,9930,9920,60
|
|
20230721,105500,117577250,9940,9940,9940,9930,117
|
|
20230721,105400,116414280,9930,9920,9940,9920,226
|
|
20230721,105300,114168270,9920,9920,9930,9920,125
|
|
20230721,105200,112928010,9920,9920,9920,9920,11
|
|
20230721,105100,112818890,9920,9930,9930,9920,87
|
|
20230721,105000,111955560,9930,9930,9930,9930,60
|
|
20230721,104900,111359760,9940,9940,9940,9940,16
|
|
20230721,104800,111200720,9940,9940,9940,9930,127
|
|
20230721,104700,109939470,9950,9950,9950,9950,0
|
|
20230721,104600,109939470,9950,9940,9960,9940,365
|
|
20230721,104500,106306260,9940,9930,9940,9930,628
|
|
20230721,104400,100064390,9940,9940,9940,9940,15
|
|
20230721,104300,99915290,9940,9940,9940,9940,4
|
|
20230721,104200,99875530,9940,9940,9940,9940,5
|
|
20230721,104100,99825830,9940,9940,9940,9940,0
|
|
20230721,104000,99825830,9940,9940,9940,9940,100
|
|
20230721,103900,98831830,9940,9940,9940,9940,0
|
|
20230721,103800,98831830,9940,9940,9940,9940,0
|
|
20230721,103700,98831830,9940,9940,9940,9940,360
|
|
20230721,103600,95253430,9940,9940,9940,9940,0
|
|
20230721,103500,95253430,9940,9940,9940,9940,1
|
|
20230721,103400,95243490,9940,9940,9940,9940,1
|
|
20230721,103300,95233550,9930,9930,9930,9930,14
|
|
20230721,103200,95094530,9930,9930,9930,9930,2
|
|
20230721,103100,95074670,9930,9930,9930,9930,0
|
|
20230721,103000,95074670,9930,9930,9930,9930,120
|
|
20230721,102900,93883070,9930,9930,9930,9930,0
|
|
20230721,102800,93883070,9930,9930,9930,9930,51
|
|
20230721,102700,93376640,9920,9930,9930,9920,181
|
|
20230721,102600,91580310,9930,9930,9930,9930,1
|
|
20230721,102500,91570380,9920,9920,9920,9920,0
|
|
20230721,102400,91570380,9920,9920,9920,9920,0
|
|
20230721,102300,91570380,9920,9920,9920,9920,0
|
|
20230721,102200,91570380,9920,9920,9920,9920,45
|
|
20230721,102100,91123980,9920,9920,9920,9920,0
|
|
20230721,102000,91123980,9920,9920,9920,9920,0
|
|
20230721,101900,91123980,9920,9920,9920,9920,0
|
|
20230721,101800,91123980,9920,9920,9920,9920,0
|
|
20230721,101700,91123980,9920,9920,9920,9920,0
|
|
20230721,101600,91123980,9920,9920,9920,9920,0
|
|
20230721,101500,91123980,9920,9920,9920,9920,0
|
|
20230721,101400,91123980,9920,9920,9920,9920,0
|
|
20230721,101300,91123980,9920,9920,9920,9920,0
|
|
20230721,101200,91123980,9920,9920,9920,9920,0
|
|
20230721,101100,91123980,9920,9920,9920,9920,20
|
|
20230721,101000,90925580,9930,9930,9930,9930,1
|
|
20230721,100900,90915650,9940,9940,9940,9940,0
|
|
20230721,100800,90915650,9940,9940,9940,9940,0
|
|
20230721,100700,90915650,9940,9940,9940,9940,6
|
|
20230721,100600,90856010,9940,9940,9940,9940,0
|
|
20230721,100500,90856010,9940,9940,9940,9940,0
|
|
20230721,100400,90856010,9940,9940,9940,9940,0
|
|
20230721,100300,90856010,9940,9940,9940,9940,0
|
|
20230721,100200,90856010,9940,9940,9940,9940,2
|
|
20230721,100100,90836130,9940,9940,9940,9940,1
|
|
20230721,100000,90826190,9920,9920,9920,9920,9
|
|
20230721,095900,90736910,9930,9930,9930,9930,0
|
|
20230721,095800,90736910,9930,9930,9930,9930,0
|
|
20230721,095700,90736910,9930,9930,9930,9930,0
|
|
20230721,095600,90736910,9930,9930,9930,9930,0
|
|
20230721,095500,90736910,9930,9940,9940,9930,101
|
|
20230721,095400,89733970,9940,9940,9940,9940,6
|
|
20230721,095300,89674330,9940,9940,9940,9940,0
|
|
20230721,095200,89674330,9940,9940,9940,9940,0
|
|
20230721,095100,89674330,9940,9940,9940,9940,0
|
|
20230721,095000,89674330,9940,9940,9940,9940,1
|
|
20230721,094900,89664390,9930,9930,9930,9930,0
|
|
20230721,094800,89664390,9930,9930,9930,9930,2
|
|
20230721,094700,89644530,9930,9930,9930,9930,0
|
|
20230721,094600,89644530,9930,9930,9930,9930,0
|
|
20230721,094500,89644530,9930,9930,9930,9930,0
|
|
20230721,094400,89644530,9930,9930,9930,9930,0
|
|
20230721,094300,89644530,9930,9930,9930,9930,0
|
|
20230721,094200,89644530,9930,9930,9930,9930,0
|
|
20230721,094100,89644530,9930,9930,9930,9930,0
|
|
20230721,094000,89644530,9930,9930,9930,9930,98
|
|
20230721,093900,88671390,9940,9940,9940,9940,0
|
|
20230721,093800,88671390,9940,9940,9940,9940,1
|
|
20230721,093700,88661450,9940,9940,9940,9940,1
|
|
20230721,093600,88651510,9940,9940,9940,9940,69
|
|
20230721,093500,87965650,9940,9940,9940,9940,16
|
|
20230721,093400,87806610,9930,9930,9930,9930,0
|
|
20230721,093300,87806610,9930,9930,9930,9930,146
|
|
20230721,093200,86356830,9920,9920,9920,9920,0
|
|
20230721,093100,86356830,9920,9920,9920,9920,0
|
|
20230721,093000,86356830,9920,9920,9920,9920,0
|
|
20230721,092900,86356830,9920,9920,9920,9920,0
|
|
20230721,092800,86356830,9920,9920,9920,9920,110
|
|
20230721,092700,85265630,9910,9910,9910,9910,193
|
|
20230721,092600,83353000,9910,9910,9910,9910,0
|
|
20230721,092500,83353000,9910,9910,9910,9910,1400
|
|
20230721,092400,69479000,9920,9920,9920,9920,159
|
|
20230721,092300,67901720,9920,9910,9920,9910,625
|
|
20230721,092200,61707950,9910,9910,9910,9910,442
|
|
20230721,092100,57327730,9900,9890,9900,9890,95
|
|
20230721,092000,56387340,9880,9880,9890,9880,289
|
|
20230721,091900,53531720,9870,9880,9880,9870,657
|
|
20230721,091800,47041970,9880,9880,9880,9880,331
|
|
20230721,091700,43771690,9880,9890,9890,9880,192
|
|
20230721,091600,41874230,9890,9910,9910,9890,702
|
|
20230721,091500,34925610,9910,9910,9910,9910,326
|
|
20230721,091400,31694950,9910,9910,9910,9910,80
|
|
20230721,091300,30902150,9910,9920,9920,9910,229
|
|
20230721,091200,28632690,9920,9920,9920,9920,0
|
|
20230721,091100,28632690,9920,9920,9920,9920,155
|
|
20230721,091000,27095090,9920,9930,9930,9920,405
|
|
20230721,090900,23075300,9940,9940,9940,9940,0
|
|
20230721,090800,23075300,9940,9950,9950,9940,199
|
|
20230721,090700,21096740,9950,9950,9950,9950,0
|
|
20230721,090600,21096740,9950,9950,9950,9950,172
|
|
20230721,090500,19385340,9960,9980,9980,9960,1570
|
|
20230721,090400,3732550,10010,10010,10010,10010,0
|
|
20230721,090300,3732550,10010,10010,10010,10010,1
|
|
20230721,090200,3722540,9980,9980,9980,9980,332
|
|
20230721,090100,409180,9980,9980,9980,9980,0
|
|
20230721,090000,409180,9980,9980,9980,9980,41
|