642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193900,433299850,21600,21600,21600,21600,275
|
|
20230720,193800,433299850,21600,21600,21600,21600,0
|
|
20230720,193700,433299850,21600,21600,21600,21600,0
|
|
20230720,193600,433299850,21600,21600,21600,21600,0
|
|
20230720,193500,433299850,21600,21600,21600,21600,0
|
|
20230720,193400,433299850,21600,21600,21600,21600,0
|
|
20230720,193300,433299850,21600,21600,21600,21600,0
|
|
20230720,193200,433299850,21600,21600,21600,21600,0
|
|
20230720,193100,433299850,21600,21600,21600,21600,0
|
|
20230720,193000,433299850,21600,21600,21600,21600,0
|
|
20230720,192900,433299850,21600,21600,21600,21600,0
|
|
20230720,192800,433299850,21600,21600,21600,21600,0
|
|
20230720,192700,433299850,21600,21600,21600,21600,0
|
|
20230720,192600,433299850,21600,21600,21600,21600,0
|
|
20230720,192500,433299850,21600,21600,21600,21600,0
|
|
20230720,192400,433299850,21600,21600,21600,21600,0
|
|
20230720,192300,433299850,21600,21600,21600,21600,0
|
|
20230720,192200,433299850,21600,21600,21600,21600,0
|
|
20230720,192100,433299850,21600,21600,21600,21600,0
|
|
20230720,192000,433299850,21600,21600,21600,21600,0
|
|
20230720,191900,433299850,21600,21600,21600,21600,0
|
|
20230720,191800,433299850,21600,21600,21600,21600,0
|
|
20230720,191700,433299850,21600,21600,21600,21600,0
|
|
20230720,191600,433299850,21600,21600,21600,21600,0
|
|
20230720,191500,433299850,21600,21600,21600,21600,0
|
|
20230720,191400,433299850,21600,21600,21600,21600,0
|
|
20230720,191300,433299850,21600,21600,21600,21600,0
|
|
20230720,191200,433299850,21600,21600,21600,21600,0
|
|
20230720,191100,433299850,21600,21600,21600,21600,0
|
|
20230720,191000,433299850,21600,21600,21600,21600,0
|
|
20230720,190900,433299850,21600,21600,21600,21600,275
|
|
20230720,190800,433299850,21600,21600,21600,21600,0
|
|
20230720,190700,433299850,21600,21600,21600,21600,0
|
|
20230720,190600,433299850,21600,21600,21600,21600,0
|
|
20230720,190500,433299850,21600,21600,21600,21600,0
|
|
20230720,190400,433299850,21600,21600,21600,21600,0
|
|
20230720,190300,433299850,21600,21600,21600,21600,0
|
|
20230720,190200,433299850,21600,21600,21600,21600,0
|
|
20230720,190100,433299850,21600,21600,21600,21600,0
|
|
20230720,190000,433299850,21600,21600,21600,21600,0
|
|
20230720,185900,433299850,21600,21600,21600,21600,0
|
|
20230720,185800,433299850,21600,21600,21600,21600,0
|
|
20230720,185700,433299850,21600,21600,21600,21600,0
|
|
20230720,185600,433299850,21600,21600,21600,21600,0
|
|
20230720,185500,433299850,21600,21600,21600,21600,0
|
|
20230720,185400,433299850,21600,21600,21600,21600,0
|
|
20230720,185300,433299850,21600,21600,21600,21600,0
|
|
20230720,185200,433299850,21600,21600,21600,21600,0
|
|
20230720,185100,433299850,21600,21600,21600,21600,0
|
|
20230720,185000,433299850,21600,21600,21600,21600,0
|
|
20230720,184900,433299850,21600,21600,21600,21600,0
|
|
20230720,184800,433299850,21600,21600,21600,21600,0
|
|
20230720,184700,433299850,21600,21600,21600,21600,0
|
|
20230720,184600,433299850,21600,21600,21600,21600,0
|
|
20230720,184500,433299850,21600,21600,21600,21600,0
|
|
20230720,184400,433299850,21600,21600,21600,21600,0
|
|
20230720,184300,433299850,21600,21600,21600,21600,0
|
|
20230720,184200,433299850,21600,21600,21600,21600,0
|
|
20230720,184100,433299850,21600,21600,21600,21600,0
|
|
20230720,184000,433299850,21600,21600,21600,21600,0
|
|
20230720,183900,433299850,21600,21600,21600,21600,275
|
|
20230720,183800,433299850,21600,21600,21600,21600,0
|
|
20230720,183700,433299850,21600,21600,21600,21600,0
|
|
20230720,183600,433299850,21600,21600,21600,21600,0
|
|
20230720,183500,433299850,21600,21600,21600,21600,0
|
|
20230720,183400,433299850,21600,21600,21600,21600,0
|
|
20230720,183300,433299850,21600,21600,21600,21600,0
|
|
20230720,183200,433299850,21600,21600,21600,21600,0
|
|
20230720,183100,433299850,21600,21600,21600,21600,0
|
|
20230720,183000,433299850,21600,21600,21600,21600,0
|
|
20230720,182900,433299850,21600,21600,21600,21600,0
|
|
20230720,182800,433299850,21600,21600,21600,21600,0
|
|
20230720,182700,433299850,21600,21600,21600,21600,0
|
|
20230720,182600,433299850,21600,21600,21600,21600,0
|
|
20230720,182500,433299850,21600,21600,21600,21600,0
|
|
20230720,182400,433299850,21600,21600,21600,21600,0
|
|
20230720,182300,433299850,21600,21600,21600,21600,0
|
|
20230720,182200,433299850,21600,21600,21600,21600,0
|
|
20230720,182100,433299850,21600,21600,21600,21600,0
|
|
20230720,182000,433299850,21600,21600,21600,21600,0
|
|
20230720,181900,433299850,21600,21600,21600,21600,0
|
|
20230720,181800,433299850,21600,21600,21600,21600,0
|
|
20230720,181700,433299850,21600,21600,21600,21600,0
|
|
20230720,181600,433299850,21600,21600,21600,21600,0
|
|
20230720,181500,433299850,21600,21600,21600,21600,0
|
|
20230720,181400,433299850,21600,21600,21600,21600,0
|
|
20230720,181300,433299850,21600,21600,21600,21600,0
|
|
20230720,181200,433299850,21600,21600,21600,21600,0
|
|
20230720,181100,433299850,21600,21600,21600,21600,0
|
|
20230720,181000,433299850,21600,21600,21600,21600,0
|
|
20230720,180900,433299850,21600,21600,21600,21600,275
|
|
20230720,180800,433299850,21600,21600,21600,21600,0
|
|
20230720,180700,433299850,21600,21600,21600,21600,0
|
|
20230720,180600,433299850,21600,21600,21600,21600,0
|
|
20230720,180500,433299850,21600,21600,21600,21600,0
|
|
20230720,180400,433299850,21600,21600,21600,21600,0
|
|
20230720,180300,433299850,21600,21600,21600,21600,0
|
|
20230720,180200,433299850,21600,21600,21600,21600,0
|
|
20230720,180100,433299850,21600,21600,21600,21600,0
|
|
20230720,180000,433299850,21600,21600,21600,21600,0
|
|
20230720,175900,433299850,21600,21600,21600,21600,0
|
|
20230720,175800,433299850,21600,21600,21600,21600,0
|
|
20230720,175700,433299850,21600,21600,21600,21600,0
|
|
20230720,175600,433299850,21600,21600,21600,21600,0
|
|
20230720,175500,433299850,21600,21600,21600,21600,0
|
|
20230720,175400,433299850,21600,21600,21600,21600,0
|
|
20230720,175300,433299850,21600,21600,21600,21600,0
|
|
20230720,175200,433299850,21600,21600,21600,21600,0
|
|
20230720,175100,433299850,21600,21600,21600,21600,0
|
|
20230720,175000,433299850,21600,21600,21600,21600,0
|
|
20230720,174900,433299850,21600,21600,21600,21600,0
|
|
20230720,174800,433299850,21600,21600,21600,21600,0
|
|
20230720,174700,433299850,21600,21600,21600,21600,0
|
|
20230720,174600,433299850,21600,21600,21600,21600,0
|
|
20230720,174500,433299850,21600,21600,21600,21600,0
|
|
20230720,174400,433299850,21600,21600,21600,21600,0
|
|
20230720,174300,433299850,21600,21600,21600,21600,0
|
|
20230720,174200,433299850,21600,21600,21600,21600,0
|
|
20230720,174100,433299850,21600,21600,21600,21600,0
|
|
20230720,174000,433299850,21600,21600,21600,21600,0
|
|
20230720,173900,433299850,21600,21600,21600,21600,275
|
|
20230720,173800,433299850,21600,21600,21600,21600,0
|
|
20230720,173700,433299850,21600,21600,21600,21600,0
|
|
20230720,173600,433299850,21600,21600,21600,21600,0
|
|
20230720,173500,433299850,21600,21600,21600,21600,0
|
|
20230720,173400,433299850,21600,21600,21600,21600,0
|
|
20230720,173300,433299850,21600,21600,21600,21600,0
|
|
20230720,173200,433299850,21600,21600,21600,21600,0
|
|
20230720,173100,433299850,21600,21600,21600,21600,0
|
|
20230720,173000,433299850,21600,21600,21600,21600,0
|
|
20230720,172900,433299850,21600,21600,21600,21600,0
|
|
20230720,172800,433299850,21600,21600,21600,21600,0
|
|
20230720,172700,433299850,21600,21600,21600,21600,0
|
|
20230720,172600,433299850,21600,21600,21600,21600,0
|
|
20230720,172500,433299850,21600,21600,21600,21600,0
|
|
20230720,172400,433299850,21600,21600,21600,21600,0
|
|
20230720,172300,433299850,21600,21600,21600,21600,0
|
|
20230720,172200,433299850,21600,21600,21600,21600,0
|
|
20230720,172100,433299850,21600,21600,21600,21600,0
|
|
20230720,172000,433299850,21600,21600,21600,21600,0
|
|
20230720,171900,433299850,21600,21600,21600,21600,0
|
|
20230720,171800,433299850,21600,21600,21600,21600,0
|
|
20230720,171700,433299850,21600,21600,21600,21600,0
|
|
20230720,171600,433299850,21600,21600,21600,21600,0
|
|
20230720,171500,433299850,21600,21600,21600,21600,0
|
|
20230720,171400,433299850,21600,21600,21600,21600,0
|
|
20230720,171300,433299850,21600,21600,21600,21600,0
|
|
20230720,171200,433299850,21600,21600,21600,21600,0
|
|
20230720,171100,433299850,21600,21600,21600,21600,0
|
|
20230720,171000,433299850,21600,21600,21600,21600,0
|
|
20230720,170900,433299850,21600,21600,21600,21600,275
|
|
20230720,170800,433299850,21600,21600,21600,21600,0
|
|
20230720,170700,433299850,21600,21600,21600,21600,0
|
|
20230720,170600,433299850,21600,21600,21600,21600,0
|
|
20230720,170500,433299850,21600,21600,21600,21600,0
|
|
20230720,170400,433299850,21600,21600,21600,21600,0
|
|
20230720,170300,433299850,21600,21600,21600,21600,0
|
|
20230720,170200,433299850,21600,21600,21600,21600,0
|
|
20230720,170100,433299850,21600,21600,21600,21600,0
|
|
20230720,170000,433299850,21600,21600,21600,21600,0
|
|
20230720,165900,433299850,21600,21600,21600,21600,0
|
|
20230720,165800,433299850,21600,21600,21600,21600,0
|
|
20230720,165700,433299850,21600,21600,21600,21600,0
|
|
20230720,165600,433299850,21600,21600,21600,21600,0
|
|
20230720,165500,433299850,21600,21600,21600,21600,0
|
|
20230720,165400,433299850,21600,21600,21600,21600,0
|
|
20230720,165300,433299850,21600,21600,21600,21600,0
|
|
20230720,165200,433299850,21600,21600,21600,21600,0
|
|
20230720,165100,433299850,21600,21600,21600,21600,0
|
|
20230720,165000,433299850,21600,21600,21600,21600,0
|
|
20230720,164900,433299850,21600,21600,21600,21600,0
|
|
20230720,164800,433299850,21600,21600,21600,21600,0
|
|
20230720,164700,433299850,21600,21600,21600,21600,0
|
|
20230720,164600,433299850,21600,21600,21600,21600,0
|
|
20230720,164500,433299850,21600,21600,21600,21600,0
|
|
20230720,164400,433299850,21600,21600,21600,21600,0
|
|
20230720,164300,433299850,21600,21600,21600,21600,0
|
|
20230720,164200,433299850,21600,21600,21600,21600,0
|
|
20230720,164100,433299850,21600,21600,21600,21600,0
|
|
20230720,164000,433299850,21600,21600,21600,21600,0
|
|
20230720,163900,433299850,21600,21600,21600,21600,275
|
|
20230720,163800,433299850,21600,21600,21600,21600,0
|
|
20230720,163700,433299850,21600,21600,21600,21600,0
|
|
20230720,163600,433299850,21600,21600,21600,21600,0
|
|
20230720,163500,433299850,21600,21600,21600,21600,0
|
|
20230720,163400,433299850,21600,21600,21600,21600,0
|
|
20230720,163300,433299850,21600,21600,21600,21600,0
|
|
20230720,163200,433299850,21600,21600,21600,21600,0
|
|
20230720,163100,433299850,21600,21600,21600,21600,0
|
|
20230720,163000,433299850,21600,21600,21600,21600,0
|
|
20230720,162900,433299850,21600,21600,21600,21600,0
|
|
20230720,162800,433299850,21600,21600,21600,21600,0
|
|
20230720,162700,433299850,21600,21600,21600,21600,0
|
|
20230720,162600,433299850,21600,21600,21600,21600,0
|
|
20230720,162500,433299850,21600,21600,21600,21600,0
|
|
20230720,162400,433299850,21600,21600,21600,21600,0
|
|
20230720,162300,433299850,21600,21600,21600,21600,0
|
|
20230720,162200,433299850,21600,21600,21600,21600,0
|
|
20230720,162100,433299850,21600,21600,21600,21600,0
|
|
20230720,162000,433299850,21600,21600,21600,21600,0
|
|
20230720,161900,433299850,21600,21600,21600,21600,0
|
|
20230720,161800,433299850,21600,21600,21600,21600,0
|
|
20230720,161700,433299850,21600,21600,21600,21600,0
|
|
20230720,161600,433299850,21600,21600,21600,21600,0
|
|
20230720,161500,433299850,21600,21600,21600,21600,0
|
|
20230720,161400,433299850,21600,21600,21600,21600,0
|
|
20230720,161300,433299850,21600,21600,21600,21600,0
|
|
20230720,161200,433299850,21600,21600,21600,21600,0
|
|
20230720,161100,433299850,21600,21600,21600,21600,0
|
|
20230720,161000,433299850,21600,21600,21600,21600,0
|
|
20230720,160900,433299850,21600,21600,21600,21600,275
|
|
20230720,160800,433299850,21600,21600,21600,21600,0
|
|
20230720,160700,433299850,21600,21600,21600,21600,0
|
|
20230720,160600,433299850,21600,21600,21600,21600,0
|
|
20230720,160500,433299850,21600,21600,21600,21600,0
|
|
20230720,160400,433299850,21600,21600,21600,21600,0
|
|
20230720,160300,433299850,21600,21600,21600,21600,0
|
|
20230720,160200,433299850,21600,21600,21600,21600,0
|
|
20230720,160100,433299850,21600,21600,21600,21600,0
|
|
20230720,160000,433299850,21600,21600,21600,21600,0
|
|
20230720,155900,433299850,21600,21600,21600,21600,0
|
|
20230720,155800,433299850,21600,21600,21600,21600,0
|
|
20230720,155700,433299850,21600,21600,21600,21600,0
|
|
20230720,155600,433299850,21600,21600,21600,21600,0
|
|
20230720,155500,433299850,21600,21600,21600,21600,0
|
|
20230720,155400,433299850,21600,21600,21600,21600,0
|
|
20230720,155300,433299850,21600,21600,21600,21600,0
|
|
20230720,155200,433299850,21600,21600,21600,21600,0
|
|
20230720,155100,433299850,21600,21600,21600,21600,0
|
|
20230720,155000,433299850,21600,21600,21600,21600,0
|
|
20230720,154900,433299850,21600,21600,21600,21600,0
|
|
20230720,154800,433299850,21600,21600,21600,21600,0
|
|
20230720,154700,433299850,21600,21600,21600,21600,0
|
|
20230720,154600,433299850,21600,21600,21600,21600,0
|
|
20230720,154500,433299850,21600,21600,21600,21600,0
|
|
20230720,154400,433299850,21600,21600,21600,21600,0
|
|
20230720,154300,433299850,21600,21600,21600,21600,0
|
|
20230720,154200,433299850,21600,21600,21600,21600,0
|
|
20230720,154100,433299850,21600,21600,21600,21600,0
|
|
20230720,154000,433299850,21600,21600,21600,21600,0
|
|
20230720,153900,433299850,21600,21600,21600,21600,275
|
|
20230720,153800,433299850,21600,21600,21600,21600,0
|
|
20230720,153700,433299850,21600,21600,21600,21600,0
|
|
20230720,153600,433299850,21600,21600,21600,21600,0
|
|
20230720,153500,433299850,21600,21600,21600,21600,0
|
|
20230720,153400,433299850,21600,21600,21600,21600,0
|
|
20230720,153300,433299850,21600,21600,21600,21600,0
|
|
20230720,153200,433299850,21600,21600,21600,21600,0
|
|
20230720,153100,433299850,21600,21600,21600,21600,0
|
|
20230720,153000,433299850,21600,21600,21600,21600,275
|
|
20230720,152900,427359850,21550,21550,21550,21550,0
|
|
20230720,152800,427359850,21550,21550,21550,21550,0
|
|
20230720,152700,427359850,21550,21550,21550,21550,0
|
|
20230720,152600,427359850,21550,21550,21550,21550,0
|
|
20230720,152500,427359850,21550,21550,21550,21550,0
|
|
20230720,152400,427359850,21550,21550,21550,21550,0
|
|
20230720,152300,427359850,21550,21550,21550,21550,0
|
|
20230720,152200,427359850,21550,21550,21550,21550,0
|
|
20230720,152100,427359850,21550,21550,21550,21550,0
|
|
20230720,152000,427359850,21550,21550,21550,21550,0
|
|
20230720,151900,427359850,21550,21550,21600,21550,39
|
|
20230720,151800,426518400,21600,21550,21600,21550,98
|
|
20230720,151700,424406350,21550,21550,21600,21550,58
|
|
20230720,151600,423156400,21550,21550,21600,21550,44
|
|
20230720,151500,422207350,21550,21550,21550,21550,27
|
|
20230720,151400,421625500,21600,21600,21650,21600,380
|
|
20230720,151300,413417400,21600,21550,21600,21550,20
|
|
20230720,151200,412985850,21550,21550,21550,21550,1
|
|
20230720,151100,412964300,21600,21600,21600,21600,1
|
|
20230720,151000,412942700,21550,21600,21600,21550,45
|
|
20230720,150900,411972200,21550,21550,21550,21550,0
|
|
20230720,150800,411972200,21550,21600,21600,21550,320
|
|
20230720,150700,405060350,21650,21650,21650,21650,0
|
|
20230720,150600,405060350,21650,21650,21650,21650,85
|
|
20230720,150500,403220100,21650,21650,21650,21650,0
|
|
20230720,150400,403220100,21650,21650,21650,21650,22
|
|
20230720,150300,402743800,21600,21600,21600,21600,0
|
|
20230720,150200,402743800,21600,21600,21600,21600,11
|
|
20230720,150100,402506200,21600,21600,21600,21600,0
|
|
20230720,150000,402506200,21600,21600,21600,21600,0
|
|
20230720,145900,402506200,21600,21600,21600,21600,0
|
|
20230720,145800,402506200,21600,21600,21600,21600,145
|
|
20230720,145700,399374200,21600,21550,21600,21550,921
|
|
20230720,145600,379495100,21500,21500,21500,21500,150
|
|
20230720,145500,376270100,21500,21500,21500,21500,1
|
|
20230720,145400,376248600,21500,21500,21500,21500,0
|
|
20230720,145300,376248600,21500,21500,21500,21500,0
|
|
20230720,145200,376248600,21500,21500,21500,21500,0
|
|
20230720,145100,376248600,21500,21500,21500,21500,0
|
|
20230720,145000,376248600,21500,21500,21500,21500,60
|
|
20230720,144900,374958600,21500,21500,21500,21500,200
|
|
20230720,144800,370658600,21500,21500,21500,21500,5
|
|
20230720,144700,370551100,21500,21500,21500,21500,0
|
|
20230720,144600,370551100,21500,21500,21500,21500,0
|
|
20230720,144500,370551100,21500,21550,21550,21500,22
|
|
20230720,144400,370077050,21550,21550,21550,21550,0
|
|
20230720,144300,370077050,21550,21550,21550,21550,1
|
|
20230720,144200,370055500,21550,21550,21550,21550,0
|
|
20230720,144100,370055500,21550,21550,21550,21550,0
|
|
20230720,144000,370055500,21550,21550,21550,21550,11
|
|
20230720,143900,369818450,21550,21550,21550,21550,0
|
|
20230720,143800,369818450,21550,21550,21550,21550,0
|
|
20230720,143700,369818450,21550,21550,21550,21550,0
|
|
20230720,143600,369818450,21550,21550,21550,21550,0
|
|
20230720,143500,369818450,21550,21550,21550,21550,5
|
|
20230720,143400,369710700,21550,21550,21550,21550,0
|
|
20230720,143300,369710700,21550,21550,21550,21550,0
|
|
20230720,143200,369710700,21550,21550,21550,21550,5
|
|
20230720,143100,369602950,21500,21500,21500,21500,4
|
|
20230720,143000,369516950,21500,21550,21550,21500,223
|
|
20230720,142900,364715250,21600,21600,21600,21600,0
|
|
20230720,142800,364715250,21600,21600,21600,21600,5
|
|
20230720,142700,364607250,21550,21550,21600,21550,38
|
|
20230720,142600,363788250,21600,21600,21600,21600,31
|
|
20230720,142500,363118650,21600,21600,21600,21600,5
|
|
20230720,142400,363010650,21600,21600,21600,21600,0
|
|
20230720,142300,363010650,21600,21600,21600,21600,0
|
|
20230720,142200,363010650,21600,21600,21600,21600,34
|
|
20230720,142100,362276250,21600,21600,21600,21600,10
|
|
20230720,142000,362060250,21600,21600,21600,21600,10
|
|
20230720,141900,361844250,21600,21600,21600,21600,10
|
|
20230720,141800,361628250,21550,21550,21550,21550,14
|
|
20230720,141700,361326550,21550,21550,21550,21550,116
|
|
20230720,141600,358826750,21550,21550,21550,21550,0
|
|
20230720,141500,358826750,21550,21550,21550,21550,0
|
|
20230720,141400,358826750,21550,21550,21550,21550,30
|
|
20230720,141300,358180250,21600,21600,21600,21600,10
|
|
20230720,141200,357964250,21600,21600,21600,21600,8
|
|
20230720,141100,357791450,21600,21550,21600,21500,37
|
|
20230720,141000,356994150,21550,21550,21550,21550,41
|
|
20230720,140900,356110600,21550,21550,21600,21550,144
|
|
20230720,140800,353006350,21600,21600,21600,21600,21
|
|
20230720,140700,352552750,21550,21550,21550,21550,30
|
|
20230720,140600,351906250,21550,21550,21550,21550,0
|
|
20230720,140500,351906250,21550,21550,21550,21550,0
|
|
20230720,140400,351906250,21550,21550,21550,21550,0
|
|
20230720,140300,351906250,21550,21550,21550,21550,1
|
|
20230720,140200,351884700,21600,21600,21600,21600,232
|
|
20230720,140100,346873500,21600,21600,21600,21600,1
|
|
20230720,140000,346851900,21550,21550,21550,21550,30
|
|
20230720,135900,346205400,21550,21550,21550,21550,11
|
|
20230720,135800,345968350,21550,21550,21550,21550,0
|
|
20230720,135700,345968350,21550,21550,21550,21550,0
|
|
20230720,135600,345968350,21550,21550,21550,21550,1
|
|
20230720,135500,345946800,21550,21550,21550,21550,0
|
|
20230720,135400,345946800,21550,21550,21550,21550,50
|
|
20230720,135300,344869300,21600,21550,21600,21550,68
|
|
20230720,135200,343402850,21550,21550,21550,21550,12
|
|
20230720,135100,343144250,21550,21550,21550,21550,0
|
|
20230720,135000,343144250,21550,21550,21550,21550,0
|
|
20230720,134900,343144250,21550,21550,21550,21550,0
|
|
20230720,134800,343144250,21550,21550,21550,21550,0
|
|
20230720,134700,343144250,21550,21550,21550,21550,3
|
|
20230720,134600,343079600,21550,21550,21550,21550,0
|
|
20230720,134500,343079600,21550,21600,21600,21550,31
|
|
20230720,134400,342411500,21550,21600,21600,21550,30
|
|
20230720,134300,341763950,21550,21550,21550,21550,0
|
|
20230720,134200,341763950,21550,21550,21550,21550,0
|
|
20230720,134100,341763950,21550,21550,21550,21550,2
|
|
20230720,134000,341720850,21550,21550,21550,21550,60
|
|
20230720,133900,340427850,21550,21550,21550,21550,0
|
|
20230720,133800,340427850,21550,21500,21550,21500,246
|
|
20230720,133700,335128350,21550,21550,21550,21550,0
|
|
20230720,133600,335128350,21550,21550,21550,21550,10
|
|
20230720,133500,334912850,21550,21550,21550,21550,23
|
|
20230720,133400,334417200,21500,21500,21500,21500,0
|
|
20230720,133300,334417200,21500,21500,21500,21500,3
|
|
20230720,133200,334352700,21550,21550,21550,21550,0
|
|
20230720,133100,334352700,21550,21550,21550,21550,0
|
|
20230720,133000,334352700,21550,21550,21550,21550,0
|
|
20230720,132900,334352700,21550,21550,21550,21550,0
|
|
20230720,132800,334352700,21550,21550,21550,21550,30
|
|
20230720,132700,333706200,21500,21500,21500,21500,0
|
|
20230720,132600,333706200,21500,21500,21500,21500,0
|
|
20230720,132500,333706200,21500,21550,21550,21500,149
|
|
20230720,132400,330500800,21550,21550,21550,21550,8
|
|
20230720,132300,330328400,21550,21550,21550,21550,6
|
|
20230720,132200,330199100,21600,21600,21600,21600,0
|
|
20230720,132100,330199100,21600,21600,21600,21600,113
|
|
20230720,132000,327758300,21600,21600,21600,21600,8
|
|
20230720,131900,327585500,21600,21600,21600,21600,21
|
|
20230720,131800,327131900,21550,21550,21550,21550,70
|
|
20230720,131700,325623400,21600,21600,21600,21600,0
|
|
20230720,131600,325623400,21600,21600,21600,21600,0
|
|
20230720,131500,325623400,21600,21600,21600,21600,0
|
|
20230720,131400,325623400,21600,21600,21600,21600,5
|
|
20230720,131300,325515400,21600,21600,21600,21600,0
|
|
20230720,131200,325515400,21600,21500,21600,21500,1071
|
|
20230720,131100,302471450,21500,21500,21500,21500,72
|
|
20230720,131000,300923450,21500,21500,21500,21500,0
|
|
20230720,130900,300923450,21500,21500,21500,21500,0
|
|
20230720,130800,300923450,21500,21500,21500,21500,0
|
|
20230720,130700,300923450,21500,21500,21500,21500,0
|
|
20230720,130600,300923450,21500,21500,21500,21500,0
|
|
20230720,130500,300923450,21500,21500,21500,21500,0
|
|
20230720,130400,300923450,21500,21500,21500,21500,0
|
|
20230720,130300,300923450,21500,21500,21500,21500,21
|
|
20230720,130200,300471950,21450,21450,21450,21450,0
|
|
20230720,130100,300471950,21450,21450,21450,21450,0
|
|
20230720,130000,300471950,21450,21450,21450,21450,56
|
|
20230720,125900,299270750,21500,21500,21500,21500,0
|
|
20230720,125800,299270750,21500,21500,21500,21500,0
|
|
20230720,125700,299270750,21500,21500,21500,21500,10
|
|
20230720,125600,299055750,21500,21500,21500,21500,1
|
|
20230720,125500,299034250,21500,21500,21500,21500,1
|
|
20230720,125400,299012750,21500,21450,21500,21450,64
|
|
20230720,125300,297636800,21500,21450,21500,21450,41
|
|
20230720,125200,296756300,21450,21450,21450,21450,2
|
|
20230720,125100,296713400,21450,21450,21450,21450,6
|
|
20230720,125000,296584700,21450,21450,21450,21450,0
|
|
20230720,124900,296584700,21450,21450,21450,21450,0
|
|
20230720,124800,296584700,21450,21450,21450,21450,0
|
|
20230720,124700,296584700,21450,21450,21450,21450,0
|
|
20230720,124600,296584700,21450,21450,21450,21450,0
|
|
20230720,124500,296584700,21450,21450,21450,21450,0
|
|
20230720,124400,296584700,21450,21450,21450,21450,85
|
|
20230720,124300,294761450,21450,21450,21450,21450,0
|
|
20230720,124200,294761450,21450,21450,21450,21450,0
|
|
20230720,124100,294761450,21450,21450,21450,21450,55
|
|
20230720,124000,293581700,21450,21450,21450,21450,0
|
|
20230720,123900,293581700,21450,21450,21450,21450,0
|
|
20230720,123800,293581700,21450,21450,21450,21450,0
|
|
20230720,123700,293581700,21450,21450,21450,21450,19
|
|
20230720,123600,293174150,21450,21450,21450,21450,37
|
|
20230720,123500,292380500,21450,21450,21450,21450,8
|
|
20230720,123400,292208900,21450,21450,21450,21450,6
|
|
20230720,123300,292080200,21450,21500,21500,21450,207
|
|
20230720,123200,287630750,21500,21500,21500,21500,50
|
|
20230720,123100,286555750,21500,21500,21500,21500,0
|
|
20230720,123000,286555750,21500,21500,21500,21500,0
|
|
20230720,122900,286555750,21500,21500,21500,21500,0
|
|
20230720,122800,286555750,21500,21500,21500,21500,10
|
|
20230720,122700,286340750,21500,21500,21500,21500,0
|
|
20230720,122600,286340750,21500,21500,21500,21500,1
|
|
20230720,122500,286319250,21500,21500,21500,21500,0
|
|
20230720,122400,286319250,21500,21500,21500,21500,0
|
|
20230720,122300,286319250,21500,21550,21550,21500,68
|
|
20230720,122200,284856650,21500,21500,21500,21500,0
|
|
20230720,122100,284856650,21500,21500,21500,21500,10
|
|
20230720,122000,284641650,21500,21500,21500,21500,0
|
|
20230720,121900,284641650,21500,21500,21500,21500,20
|
|
20230720,121800,284211650,21550,21550,21550,21550,31
|
|
20230720,121700,283543600,21500,21500,21500,21500,0
|
|
20230720,121600,283543600,21500,21500,21500,21500,0
|
|
20230720,121500,283543600,21500,21500,21500,21500,17
|
|
20230720,121400,283178100,21500,21500,21500,21500,0
|
|
20230720,121300,283178100,21500,21500,21500,21500,55
|
|
20230720,121200,281995600,21500,21500,21500,21500,0
|
|
20230720,121100,281995600,21500,21500,21500,21500,1
|
|
20230720,121000,281974100,21500,21500,21500,21500,0
|
|
20230720,120900,281974100,21500,21500,21500,21500,0
|
|
20230720,120800,281974100,21500,21500,21500,21500,0
|
|
20230720,120700,281974100,21500,21500,21500,21500,0
|
|
20230720,120600,281974100,21500,21500,21500,21500,21
|
|
20230720,120500,281522600,21500,21500,21500,21500,157
|
|
20230720,120400,278147100,21500,21500,21500,21500,0
|
|
20230720,120300,278147100,21500,21500,21500,21500,0
|
|
20230720,120200,278147100,21500,21500,21500,21500,100
|
|
20230720,120100,275997100,21500,21500,21500,21500,0
|
|
20230720,120000,275997100,21500,21500,21500,21500,0
|
|
20230720,115900,275997100,21500,21450,21500,21450,100
|
|
20230720,115800,273848200,21400,21400,21400,21400,101
|
|
20230720,115700,271686800,21450,21450,21450,21450,0
|
|
20230720,115600,271686800,21450,21450,21450,21450,0
|
|
20230720,115500,271686800,21450,21450,21450,21450,84
|
|
20230720,115400,269885000,21450,21450,21450,21450,59
|
|
20230720,115300,268619450,21500,21500,21500,21500,6
|
|
20230720,115200,268490450,21500,21500,21500,21500,0
|
|
20230720,115100,268490450,21500,21500,21500,21500,0
|
|
20230720,115000,268490450,21500,21500,21500,21500,260
|
|
20230720,114900,262900450,21550,21550,21550,21550,0
|
|
20230720,114800,262900450,21550,21550,21550,21550,0
|
|
20230720,114700,262900450,21550,21550,21550,21550,0
|
|
20230720,114600,262900450,21550,21550,21550,21550,21
|
|
20230720,114500,262447900,21500,21500,21500,21500,23
|
|
20230720,114400,261953400,21500,21500,21500,21500,0
|
|
20230720,114300,261953400,21500,21500,21500,21500,2
|
|
20230720,114200,261910400,21600,21600,21600,21600,0
|
|
20230720,114100,261910400,21600,21600,21600,21600,0
|
|
20230720,114000,261910400,21600,21550,21600,21550,235
|
|
20230720,113900,256836300,21550,21550,21550,21550,2
|
|
20230720,113800,256793200,21550,21550,21550,21550,0
|
|
20230720,113700,256793200,21550,21550,21550,21550,10
|
|
20230720,113600,256577700,21600,21600,21600,21600,21
|
|
20230720,113500,256124100,21550,21550,21550,21550,0
|
|
20230720,113400,256124100,21550,21550,21550,21550,0
|
|
20230720,113300,256124100,21550,21550,21550,21550,0
|
|
20230720,113200,256124100,21550,21500,21550,21500,31
|
|
20230720,113100,255456150,21500,21500,21500,21500,20
|
|
20230720,113000,255026150,21500,21500,21500,21500,0
|
|
20230720,112900,255026150,21500,21500,21500,21500,0
|
|
20230720,112800,255026150,21500,21550,21550,21500,13
|
|
20230720,112700,254746450,21600,21600,21600,21600,0
|
|
20230720,112600,254746450,21600,21600,21600,21600,0
|
|
20230720,112500,254746450,21600,21600,21600,21600,6
|
|
20230720,112400,254616850,21600,21550,21600,21550,9
|
|
20230720,112300,254422500,21550,21550,21550,21550,5
|
|
20230720,112200,254314750,21550,21600,21600,21550,44
|
|
20230720,112100,253364700,21600,21550,21600,21550,175
|
|
20230720,112000,249592350,21550,21500,21550,21500,12
|
|
20230720,111900,249333950,21500,21500,21500,21500,6
|
|
20230720,111800,249204950,21500,21500,21500,21500,12
|
|
20230720,111700,248946950,21500,21500,21500,21500,11
|
|
20230720,111600,248710450,21550,21500,21550,21500,13
|
|
20230720,111500,248430700,21500,21500,21500,21500,11
|
|
20230720,111400,248194200,21500,21500,21500,21500,10
|
|
20230720,111300,247979200,21500,21600,21600,21500,9
|
|
20230720,111200,247785600,21500,21600,21600,21500,13
|
|
20230720,111100,247506000,21500,21550,21550,21500,78
|
|
20230720,111000,245825250,21550,21550,21550,21550,7
|
|
20230720,110900,245674400,21550,21600,21600,21550,213
|
|
20230720,110800,241073950,21600,21600,21600,21600,16
|
|
20230720,110700,240728350,21600,21600,21600,21600,7
|
|
20230720,110600,240577150,21650,21650,21650,21550,48
|
|
20230720,110500,239538850,21550,21550,21650,21550,255
|
|
20230720,110400,234031350,21600,21550,21600,21550,18
|
|
20230720,110300,233642900,21550,21550,21600,21550,12
|
|
20230720,110200,233384250,21550,21550,21550,21550,11
|
|
20230720,110100,233147200,21550,21550,21550,21550,13
|
|
20230720,110000,232867050,21550,21600,21600,21550,12
|
|
20230720,105900,232608400,21550,21550,21600,21550,76
|
|
20230720,105800,230969500,21600,21600,21600,21600,0
|
|
20230720,105700,230969500,21600,21600,21600,21600,0
|
|
20230720,105600,230969500,21600,21600,21600,21600,0
|
|
20230720,105500,230969500,21600,21550,21600,21550,2
|
|
20230720,105400,230926350,21600,21600,21600,21600,1
|
|
20230720,105300,230904750,21550,21550,21550,21550,20
|
|
20230720,105200,230473750,21550,21550,21550,21550,0
|
|
20230720,105100,230473750,21550,21550,21550,21550,10
|
|
20230720,105000,230258250,21600,21600,21600,21600,0
|
|
20230720,104900,230258250,21600,21600,21600,21600,32
|
|
20230720,104800,229567050,21600,21600,21600,21600,21
|
|
20230720,104700,229113450,21550,21550,21550,21550,0
|
|
20230720,104600,229113450,21550,21550,21550,21550,37
|
|
20230720,104500,228316100,21550,21550,21550,21550,0
|
|
20230720,104400,228316100,21550,21550,21550,21550,120
|
|
20230720,104300,225730100,21600,21600,21600,21600,1
|
|
20230720,104200,225708500,21600,21600,21600,21600,1
|
|
20230720,104100,225686900,21600,21550,21600,21550,8
|
|
20230720,104000,225514450,21550,21550,21550,21550,53
|
|
20230720,103900,224372300,21600,21600,21600,21600,0
|
|
20230720,103800,224372300,21600,21600,21600,21600,1
|
|
20230720,103700,224350700,21550,21550,21550,21550,275
|
|
20230720,103600,218424450,21500,21500,21500,21500,17
|
|
20230720,103500,218058950,21550,21550,21550,21550,275
|
|
20230720,103400,212132700,21550,21550,21550,21550,2
|
|
20230720,103300,212089600,21600,21600,21600,21600,0
|
|
20230720,103200,212089600,21600,21550,21600,21550,101
|
|
20230720,103100,209913000,21600,21600,21600,21600,27
|
|
20230720,103000,209329800,21600,21550,21600,21550,7
|
|
20230720,102900,209178750,21600,21550,21600,21550,111
|
|
20230720,102800,206786650,21550,21550,21550,21550,71
|
|
20230720,102700,205256600,21550,21550,21550,21550,65
|
|
20230720,102600,203855850,21550,21550,21550,21550,0
|
|
20230720,102500,203855850,21550,21550,21550,21550,1
|
|
20230720,102400,203834300,21550,21550,21550,21550,15
|
|
20230720,102300,203511050,21550,21500,21550,21500,454
|
|
20230720,102200,193749000,21500,21500,21500,21500,2
|
|
20230720,102100,193706000,21500,21500,21500,21500,0
|
|
20230720,102000,193706000,21500,21500,21500,21500,0
|
|
20230720,101900,193706000,21500,21500,21500,21500,0
|
|
20230720,101800,193706000,21500,21500,21500,21500,32
|
|
20230720,101700,193018000,21500,21500,21500,21500,21
|
|
20230720,101600,192566500,21450,21450,21450,21450,2
|
|
20230720,101500,192523600,21450,21450,21450,21450,5
|
|
20230720,101400,192416350,21450,21450,21450,21450,0
|
|
20230720,101300,192416350,21450,21450,21450,21450,0
|
|
20230720,101200,192416350,21450,21450,21450,21450,0
|
|
20230720,101100,192416350,21450,21500,21500,21450,185
|
|
20230720,101000,188439500,21500,21500,21500,21500,0
|
|
20230720,100900,188439500,21500,21500,21500,21500,284
|
|
20230720,100800,182333500,21500,21450,21500,21450,214
|
|
20230720,100700,177740600,21400,21400,21400,21400,99
|
|
20230720,100600,175622000,21350,21300,21350,21300,236
|
|
20230720,100500,170590250,21300,21300,21300,21300,1
|
|
20230720,100400,170568950,21300,21250,21300,21250,38
|
|
20230720,100300,169760400,21250,21300,21300,21250,14
|
|
20230720,100200,169462850,21250,21250,21250,21250,237
|
|
20230720,100100,164426600,21200,21200,21250,21200,53
|
|
20230720,100000,163302750,21250,21250,21300,21250,664
|
|
20230720,095900,149192700,21250,21250,21250,21250,26
|
|
20230720,095800,148640200,21250,21250,21250,21250,20
|
|
20230720,095700,148215200,21250,21250,21250,21250,13
|
|
20230720,095600,147938950,21250,21300,21300,21250,103
|
|
20230720,095500,145750050,21300,21300,21300,21250,104
|
|
20230720,095400,143539500,21300,21300,21300,21300,30
|
|
20230720,095300,142900500,21350,21350,21350,21350,0
|
|
20230720,095200,142900500,21350,21350,21350,21350,1
|
|
20230720,095100,142879150,21300,21300,21300,21300,32
|
|
20230720,095000,142197550,21300,21350,21350,21300,110
|
|
20230720,094900,139853950,21350,21350,21350,21350,0
|
|
20230720,094800,139853950,21350,21400,21400,21350,13
|
|
20230720,094700,139576350,21350,21350,21350,21350,13
|
|
20230720,094600,139298800,21400,21400,21400,21400,108
|
|
20230720,094500,136987600,21400,21400,21400,21400,0
|
|
20230720,094400,136987600,21400,21300,21400,21300,14
|
|
20230720,094300,136689300,21300,21350,21400,21300,16
|
|
20230720,094200,136348300,21350,21350,21350,21350,40
|
|
20230720,094100,135494300,21350,21350,21350,21350,0
|
|
20230720,094000,135494300,21350,21350,21350,21350,0
|
|
20230720,093900,135494300,21350,21450,21450,21350,270
|
|
20230720,093800,129721000,21450,21450,21450,21450,0
|
|
20230720,093700,129721000,21450,21450,21450,21450,0
|
|
20230720,093600,129721000,21450,21450,21450,21450,0
|
|
20230720,093500,129721000,21450,21450,21450,21450,0
|
|
20230720,093400,129721000,21450,21450,21450,21450,1
|
|
20230720,093300,129699550,21450,21450,21450,21450,27
|
|
20230720,093200,129120400,21450,21400,21450,21400,497
|
|
20230720,093100,118473850,21350,21350,21350,21350,65
|
|
20230720,093000,117086100,21350,21350,21350,21350,76
|
|
20230720,092900,115463500,21350,21350,21350,21350,0
|
|
20230720,092800,115463500,21350,21400,21400,21350,201
|
|
20230720,092700,111165500,21350,21400,21450,21350,72
|
|
20230720,092600,109625150,21450,21400,21450,21400,2
|
|
20230720,092500,109582300,21450,21450,21450,21450,27
|
|
20230720,092400,109003150,21450,21400,21450,21400,95
|
|
20230720,092300,106968900,21400,21500,21500,21400,96
|
|
20230720,092200,104914300,21500,21450,21500,21450,31
|
|
20230720,092100,104249200,21400,21400,21450,21400,162
|
|
20230720,092000,100782350,21400,21450,21450,21400,83
|
|
20230720,091900,99006100,21450,21450,21450,21350,16
|
|
20230720,091800,98664200,21350,21300,21500,21300,203
|
|
20230720,091700,94337100,21300,21200,21300,21200,349
|
|
20230720,091600,86923050,21250,21150,21250,21150,3
|
|
20230720,091500,86859400,21250,21250,21250,21250,3
|
|
20230720,091400,86795650,21200,21200,21200,21200,403
|
|
20230720,091300,78252050,21200,21200,21200,21200,0
|
|
20230720,091200,78252050,21200,21200,21200,21200,678
|
|
20230720,091100,63878450,21200,21200,21200,21200,67
|
|
20230720,091000,62458050,21200,21150,21250,21150,275
|
|
20230720,090900,56630650,21150,21150,21150,21150,32
|
|
20230720,090800,55953850,21150,21200,21200,21150,32
|
|
20230720,090700,55276250,21200,21200,21200,21200,0
|
|
20230720,090600,55276250,21200,21200,21200,21200,158
|
|
20230720,090500,51926650,21200,21250,21250,21200,159
|
|
20230720,090400,48555700,21200,21400,21400,21200,944
|
|
20230720,090300,28363850,21450,21450,21450,21450,23
|
|
20230720,090200,27870500,21450,21400,21450,21400,204
|
|
20230720,090100,23504300,21400,21400,21400,21400,34
|
|
20230720,090000,22776700,21500,21800,21800,21500,1055
|