643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194000,36040951840,18410,18410,18410,18410,9270
|
|
20230721,193900,36040951840,18410,18410,18410,18410,0
|
|
20230721,193800,36040951840,18410,18410,18410,18410,0
|
|
20230721,193700,36040951840,18410,18410,18410,18410,0
|
|
20230721,193600,36040951840,18410,18410,18410,18410,0
|
|
20230721,193500,36040951840,18410,18410,18410,18410,0
|
|
20230721,193400,36040951840,18410,18410,18410,18410,0
|
|
20230721,193300,36040951840,18410,18410,18410,18410,0
|
|
20230721,193200,36040951840,18410,18410,18410,18410,0
|
|
20230721,193100,36040951840,18410,18410,18410,18410,0
|
|
20230721,193000,36040951840,18410,18410,18410,18410,0
|
|
20230721,192900,36040951840,18410,18410,18410,18410,0
|
|
20230721,192800,36040951840,18410,18410,18410,18410,0
|
|
20230721,192700,36040951840,18410,18410,18410,18410,0
|
|
20230721,192600,36040951840,18410,18410,18410,18410,0
|
|
20230721,192500,36040951840,18410,18410,18410,18410,0
|
|
20230721,192400,36040951840,18410,18410,18410,18410,0
|
|
20230721,192300,36040951840,18410,18410,18410,18410,0
|
|
20230721,192200,36040951840,18410,18410,18410,18410,0
|
|
20230721,192100,36040951840,18410,18410,18410,18410,0
|
|
20230721,192000,36040951840,18410,18410,18410,18410,0
|
|
20230721,191900,36040951840,18410,18410,18410,18410,0
|
|
20230721,191800,36040951840,18410,18410,18410,18410,0
|
|
20230721,191700,36040951840,18410,18410,18410,18410,0
|
|
20230721,191600,36040951840,18410,18410,18410,18410,0
|
|
20230721,191500,36040951840,18410,18410,18410,18410,0
|
|
20230721,191400,36040951840,18410,18410,18410,18410,0
|
|
20230721,191300,36040951840,18410,18410,18410,18410,0
|
|
20230721,191200,36040951840,18410,18410,18410,18410,0
|
|
20230721,191100,36040951840,18410,18410,18410,18410,0
|
|
20230721,191000,36040951840,18410,18410,18410,18410,9270
|
|
20230721,190900,36040951840,18410,18410,18410,18410,0
|
|
20230721,190800,36040951840,18410,18410,18410,18410,0
|
|
20230721,190700,36040951840,18410,18410,18410,18410,0
|
|
20230721,190600,36040951840,18410,18410,18410,18410,0
|
|
20230721,190500,36040951840,18410,18410,18410,18410,0
|
|
20230721,190400,36040951840,18410,18410,18410,18410,0
|
|
20230721,190300,36040951840,18410,18410,18410,18410,0
|
|
20230721,190200,36040951840,18410,18410,18410,18410,0
|
|
20230721,190100,36040951840,18410,18410,18410,18410,0
|
|
20230721,190000,36040951840,18410,18410,18410,18410,0
|
|
20230721,185900,36040951840,18410,18410,18410,18410,0
|
|
20230721,185800,36040951840,18410,18410,18410,18410,0
|
|
20230721,185700,36040951840,18410,18410,18410,18410,0
|
|
20230721,185600,36040951840,18410,18410,18410,18410,0
|
|
20230721,185500,36040951840,18410,18410,18410,18410,0
|
|
20230721,185400,36040951840,18410,18410,18410,18410,0
|
|
20230721,185300,36040951840,18410,18410,18410,18410,0
|
|
20230721,185200,36040951840,18410,18410,18410,18410,0
|
|
20230721,185100,36040951840,18410,18410,18410,18410,0
|
|
20230721,185000,36040951840,18410,18410,18410,18410,0
|
|
20230721,184900,36040951840,18410,18410,18410,18410,0
|
|
20230721,184800,36040951840,18410,18410,18410,18410,0
|
|
20230721,184700,36040951840,18410,18410,18410,18410,0
|
|
20230721,184600,36040951840,18410,18410,18410,18410,0
|
|
20230721,184500,36040951840,18410,18410,18410,18410,0
|
|
20230721,184400,36040951840,18410,18410,18410,18410,0
|
|
20230721,184300,36040951840,18410,18410,18410,18410,0
|
|
20230721,184200,36040951840,18410,18410,18410,18410,0
|
|
20230721,184100,36040951840,18410,18410,18410,18410,0
|
|
20230721,184000,36040951840,18410,18410,18410,18410,9270
|
|
20230721,183900,36040951840,18410,18410,18410,18410,0
|
|
20230721,183800,36040951840,18410,18410,18410,18410,0
|
|
20230721,183700,36040951840,18410,18410,18410,18410,0
|
|
20230721,183600,36040951840,18410,18410,18410,18410,0
|
|
20230721,183500,36040951840,18410,18410,18410,18410,0
|
|
20230721,183400,36040951840,18410,18410,18410,18410,0
|
|
20230721,183300,36040951840,18410,18410,18410,18410,0
|
|
20230721,183200,36040951840,18410,18410,18410,18410,0
|
|
20230721,183100,36040951840,18410,18410,18410,18410,0
|
|
20230721,183000,36040951840,18410,18410,18410,18410,0
|
|
20230721,182900,36040951840,18410,18410,18410,18410,0
|
|
20230721,182800,36040951840,18410,18410,18410,18410,0
|
|
20230721,182700,36040951840,18410,18410,18410,18410,0
|
|
20230721,182600,36040951840,18410,18410,18410,18410,0
|
|
20230721,182500,36040951840,18410,18410,18410,18410,0
|
|
20230721,182400,36040951840,18410,18410,18410,18410,0
|
|
20230721,182300,36040951840,18410,18410,18410,18410,0
|
|
20230721,182200,36040951840,18410,18410,18410,18410,0
|
|
20230721,182100,36040951840,18410,18410,18410,18410,0
|
|
20230721,182000,36040951840,18410,18410,18410,18410,0
|
|
20230721,181900,36040951840,18410,18410,18410,18410,0
|
|
20230721,181800,36040951840,18410,18410,18410,18410,0
|
|
20230721,181700,36040951840,18410,18410,18410,18410,0
|
|
20230721,181600,36040951840,18410,18410,18410,18410,0
|
|
20230721,181500,36040951840,18410,18410,18410,18410,0
|
|
20230721,181400,36040951840,18410,18410,18410,18410,0
|
|
20230721,181300,36040951840,18410,18410,18410,18410,0
|
|
20230721,181200,36040951840,18410,18410,18410,18410,0
|
|
20230721,181100,36040951840,18410,18410,18410,18410,0
|
|
20230721,181000,36040951840,18410,18410,18410,18410,9270
|
|
20230721,180900,36040951840,18410,18410,18410,18410,0
|
|
20230721,180800,36040951840,18410,18410,18410,18410,0
|
|
20230721,180700,36040951840,18410,18410,18410,18410,0
|
|
20230721,180600,36040951840,18410,18410,18410,18410,0
|
|
20230721,180500,36040951840,18410,18410,18410,18410,0
|
|
20230721,180400,36040951840,18410,18410,18410,18410,0
|
|
20230721,180300,36040951840,18410,18410,18410,18410,0
|
|
20230721,180200,36040951840,18410,18410,18410,18410,0
|
|
20230721,180100,36040951840,18410,18410,18410,18410,0
|
|
20230721,180000,36040951840,18410,18410,18410,18410,0
|
|
20230721,175900,36040951840,18410,18410,18410,18410,0
|
|
20230721,175800,36040951840,18410,18410,18410,18410,0
|
|
20230721,175700,36040951840,18410,18410,18410,18410,0
|
|
20230721,175600,36040951840,18410,18410,18410,18410,0
|
|
20230721,175500,36040951840,18410,18410,18410,18410,0
|
|
20230721,175400,36040951840,18410,18410,18410,18410,0
|
|
20230721,175300,36040951840,18410,18410,18410,18410,0
|
|
20230721,175200,36040951840,18410,18410,18410,18410,0
|
|
20230721,175100,36040951840,18410,18410,18410,18410,0
|
|
20230721,175000,36040951840,18410,18410,18410,18410,0
|
|
20230721,174900,36040951840,18410,18410,18410,18410,0
|
|
20230721,174800,36040951840,18410,18410,18410,18410,0
|
|
20230721,174700,36040951840,18410,18410,18410,18410,0
|
|
20230721,174600,36040951840,18410,18410,18410,18410,0
|
|
20230721,174500,36040951840,18410,18410,18410,18410,0
|
|
20230721,174400,36040951840,18410,18410,18410,18410,0
|
|
20230721,174300,36040951840,18410,18410,18410,18410,0
|
|
20230721,174200,36040951840,18410,18410,18410,18410,0
|
|
20230721,174100,36040951840,18410,18410,18410,18410,0
|
|
20230721,174000,36040951840,18410,18410,18410,18410,9270
|
|
20230721,173900,36040951840,18410,18410,18410,18410,0
|
|
20230721,173800,36040951840,18410,18410,18410,18410,0
|
|
20230721,173700,36040951840,18410,18410,18410,18410,0
|
|
20230721,173600,36040951840,18410,18410,18410,18410,0
|
|
20230721,173500,36040951840,18410,18410,18410,18410,0
|
|
20230721,173400,36040951840,18410,18410,18410,18410,0
|
|
20230721,173300,36040951840,18410,18410,18410,18410,0
|
|
20230721,173200,36040951840,18410,18410,18410,18410,0
|
|
20230721,173100,36040951840,18410,18410,18410,18410,0
|
|
20230721,173000,36040951840,18410,18410,18410,18410,0
|
|
20230721,172900,36040951840,18410,18410,18410,18410,0
|
|
20230721,172800,36040951840,18410,18410,18410,18410,0
|
|
20230721,172700,36040951840,18410,18410,18410,18410,0
|
|
20230721,172600,36040951840,18410,18410,18410,18410,0
|
|
20230721,172500,36040951840,18410,18410,18410,18410,0
|
|
20230721,172400,36040951840,18410,18410,18410,18410,0
|
|
20230721,172300,36040951840,18410,18410,18410,18410,0
|
|
20230721,172200,36040951840,18410,18410,18410,18410,0
|
|
20230721,172100,36040951840,18410,18410,18410,18410,0
|
|
20230721,172000,36040951840,18410,18410,18410,18410,0
|
|
20230721,171900,36040951840,18410,18410,18410,18410,0
|
|
20230721,171800,36040951840,18410,18410,18410,18410,0
|
|
20230721,171700,36040951840,18410,18410,18410,18410,0
|
|
20230721,171600,36040951840,18410,18410,18410,18410,0
|
|
20230721,171500,36040951840,18410,18410,18410,18410,0
|
|
20230721,171400,36040951840,18410,18410,18410,18410,0
|
|
20230721,171300,36040951840,18410,18410,18410,18410,0
|
|
20230721,171200,36040951840,18410,18410,18410,18410,0
|
|
20230721,171100,36040951840,18410,18410,18410,18410,0
|
|
20230721,171000,36040951840,18410,18410,18410,18410,9270
|
|
20230721,170900,36040951840,18410,18410,18410,18410,0
|
|
20230721,170800,36040951840,18410,18410,18410,18410,0
|
|
20230721,170700,36040951840,18410,18410,18410,18410,0
|
|
20230721,170600,36040951840,18410,18410,18410,18410,0
|
|
20230721,170500,36040951840,18410,18410,18410,18410,0
|
|
20230721,170400,36040951840,18410,18410,18410,18410,0
|
|
20230721,170300,36040951840,18410,18410,18410,18410,0
|
|
20230721,170200,36040951840,18410,18410,18410,18410,0
|
|
20230721,170100,36040951840,18410,18410,18410,18410,0
|
|
20230721,170000,36040951840,18410,18410,18410,18410,0
|
|
20230721,165900,36040951840,18410,18410,18410,18410,0
|
|
20230721,165800,36040951840,18410,18410,18410,18410,0
|
|
20230721,165700,36040951840,18410,18410,18410,18410,0
|
|
20230721,165600,36040951840,18410,18410,18410,18410,0
|
|
20230721,165500,36040951840,18410,18410,18410,18410,0
|
|
20230721,165400,36040951840,18410,18410,18410,18410,0
|
|
20230721,165300,36040951840,18410,18410,18410,18410,0
|
|
20230721,165200,36040951840,18410,18410,18410,18410,0
|
|
20230721,165100,36040951840,18410,18410,18410,18410,0
|
|
20230721,165000,36040951840,18410,18410,18410,18410,0
|
|
20230721,164900,36040951840,18410,18410,18410,18410,0
|
|
20230721,164800,36040951840,18410,18410,18410,18410,0
|
|
20230721,164700,36040951840,18410,18410,18410,18410,0
|
|
20230721,164600,36040951840,18410,18410,18410,18410,0
|
|
20230721,164500,36040951840,18410,18410,18410,18410,0
|
|
20230721,164400,36040951840,18410,18410,18410,18410,0
|
|
20230721,164300,36040951840,18410,18410,18410,18410,0
|
|
20230721,164200,36040951840,18410,18410,18410,18410,0
|
|
20230721,164100,36040951840,18410,18410,18410,18410,0
|
|
20230721,164000,36040951840,18410,18410,18410,18410,9270
|
|
20230721,163900,36040951840,18410,18410,18410,18410,0
|
|
20230721,163800,36040951840,18410,18410,18410,18410,0
|
|
20230721,163700,36040951840,18410,18410,18410,18410,0
|
|
20230721,163600,36040951840,18410,18410,18410,18410,0
|
|
20230721,163500,36040951840,18410,18410,18410,18410,0
|
|
20230721,163400,36040951840,18410,18410,18410,18410,0
|
|
20230721,163300,36040951840,18410,18410,18410,18410,0
|
|
20230721,163200,36040951840,18410,18410,18410,18410,0
|
|
20230721,163100,36040951840,18410,18410,18410,18410,0
|
|
20230721,163000,36040951840,18410,18410,18410,18410,0
|
|
20230721,162900,36040951840,18410,18410,18410,18410,0
|
|
20230721,162800,36040951840,18410,18410,18410,18410,0
|
|
20230721,162700,36040951840,18410,18410,18410,18410,0
|
|
20230721,162600,36040951840,18410,18410,18410,18410,0
|
|
20230721,162500,36040951840,18410,18410,18410,18410,0
|
|
20230721,162400,36040951840,18410,18410,18410,18410,0
|
|
20230721,162300,36040951840,18410,18410,18410,18410,0
|
|
20230721,162200,36040951840,18410,18410,18410,18410,0
|
|
20230721,162100,36040951840,18410,18410,18410,18410,0
|
|
20230721,162000,36040951840,18410,18410,18410,18410,0
|
|
20230721,161900,36040951840,18410,18410,18410,18410,0
|
|
20230721,161800,36040951840,18410,18410,18410,18410,0
|
|
20230721,161700,36040951840,18410,18410,18410,18410,0
|
|
20230721,161600,36040951840,18410,18410,18410,18410,0
|
|
20230721,161500,36040951840,18410,18410,18410,18410,0
|
|
20230721,161400,36040951840,18410,18410,18410,18410,0
|
|
20230721,161300,36040951840,18410,18410,18410,18410,0
|
|
20230721,161200,36040951840,18410,18410,18410,18410,0
|
|
20230721,161100,36040951840,18410,18410,18410,18410,0
|
|
20230721,161000,36040951840,18410,18410,18410,18410,9270
|
|
20230721,160900,36040951840,18410,18410,18410,18410,0
|
|
20230721,160800,36040951840,18410,18410,18410,18410,0
|
|
20230721,160700,36040951840,18410,18410,18410,18410,0
|
|
20230721,160600,36040951840,18410,18410,18410,18410,0
|
|
20230721,160500,36040951840,18410,18410,18410,18410,0
|
|
20230721,160400,36040951840,18410,18410,18410,18410,0
|
|
20230721,160300,36040951840,18410,18410,18410,18410,0
|
|
20230721,160200,36040951840,18410,18410,18410,18410,0
|
|
20230721,160100,36040951840,18410,18410,18410,18410,0
|
|
20230721,160000,36040951840,18410,18410,18410,18410,0
|
|
20230721,155900,36040951840,18410,18410,18410,18410,0
|
|
20230721,155800,36040951840,18410,18410,18410,18410,0
|
|
20230721,155700,36040951840,18410,18410,18410,18410,0
|
|
20230721,155600,36040951840,18410,18410,18410,18410,0
|
|
20230721,155500,36040951840,18410,18410,18410,18410,0
|
|
20230721,155400,36040951840,18410,18410,18410,18410,0
|
|
20230721,155300,36040951840,18410,18410,18410,18410,0
|
|
20230721,155200,36040951840,18410,18410,18410,18410,0
|
|
20230721,155100,36040951840,18410,18410,18410,18410,0
|
|
20230721,155000,36040951840,18410,18410,18410,18410,0
|
|
20230721,154900,36040951840,18410,18410,18410,18410,0
|
|
20230721,154800,36040951840,18410,18410,18410,18410,0
|
|
20230721,154700,36040951840,18410,18410,18410,18410,0
|
|
20230721,154600,36040951840,18410,18410,18410,18410,0
|
|
20230721,154500,36040951840,18410,18410,18410,18410,0
|
|
20230721,154400,36040951840,18410,18410,18410,18410,0
|
|
20230721,154300,36040951840,18410,18410,18410,18410,0
|
|
20230721,154200,36040951840,18410,18410,18410,18410,0
|
|
20230721,154100,36040951840,18410,18410,18410,18410,0
|
|
20230721,154000,36040951840,18410,18410,18410,18410,9270
|
|
20230721,153900,36040951840,18410,18410,18410,18410,0
|
|
20230721,153800,36040951840,18410,18410,18410,18410,0
|
|
20230721,153700,36040951840,18410,18410,18410,18410,0
|
|
20230721,153600,36040951840,18410,18410,18410,18410,0
|
|
20230721,153500,36040951840,18410,18410,18410,18410,0
|
|
20230721,153400,36040951840,18410,18410,18410,18410,0
|
|
20230721,153300,36040951840,18410,18410,18410,18410,0
|
|
20230721,153200,36040951840,18410,18410,18410,18410,0
|
|
20230721,153100,36040951840,18410,18410,18410,18410,0
|
|
20230721,153000,36040951840,18410,18410,18410,18410,9270
|
|
20230721,152900,35870291140,18310,18310,18310,18310,0
|
|
20230721,152800,35870291140,18310,18310,18310,18310,0
|
|
20230721,152700,35870291140,18310,18310,18310,18310,0
|
|
20230721,152600,35870291140,18310,18310,18310,18310,0
|
|
20230721,152500,35870291140,18310,18310,18310,18310,0
|
|
20230721,152400,35870291140,18310,18310,18310,18310,0
|
|
20230721,152300,35870291140,18310,18310,18310,18310,0
|
|
20230721,152200,35870291140,18310,18310,18310,18310,0
|
|
20230721,152100,35870291140,18310,18310,18310,18310,0
|
|
20230721,152000,35870291140,18310,18310,18310,18310,0
|
|
20230721,151900,35870291140,18310,18390,18390,18310,2539
|
|
20230721,151800,35823679120,18380,18390,18400,18380,981
|
|
20230721,151700,35805639380,18390,18400,18400,18380,583
|
|
20230721,151600,35794919130,18400,18400,18410,18390,260
|
|
20230721,151500,35790135010,18420,18430,18430,18370,1508
|
|
20230721,151400,35762397950,18430,18460,18460,18410,770
|
|
20230721,151300,35748192720,18460,18480,18490,18460,824
|
|
20230721,151200,35732964430,18490,18440,18520,18430,1092
|
|
20230721,151100,35712777130,18450,18470,18490,18440,1005
|
|
20230721,151000,35694230020,18490,18510,18520,18470,2598
|
|
20230721,150900,35646170660,18500,18480,18500,18470,6387
|
|
20230721,150800,35528115090,18480,18450,18480,18440,3167
|
|
20230721,150700,35469619680,18440,18410,18440,18410,377
|
|
20230721,150600,35462671500,18420,18440,18440,18410,306
|
|
20230721,150500,35457035870,18430,18390,18430,18380,1598
|
|
20230721,150400,35427634850,18400,18420,18440,18380,3868
|
|
20230721,150300,35356457080,18420,18380,18430,18380,1207
|
|
20230721,150200,35334236940,18370,18300,18380,18300,6610
|
|
20230721,150100,35212979040,18300,18220,18300,18210,3487
|
|
20230721,150000,35149302000,18210,18190,18210,18180,560
|
|
20230721,145900,35139114530,18180,18180,18190,18180,309
|
|
20230721,145800,35133496830,18190,18180,18190,18180,717
|
|
20230721,145700,35120460580,18190,18190,18210,18180,526
|
|
20230721,145600,35110896190,18190,18180,18190,18170,2642
|
|
20230721,145500,35062843240,18170,18170,18190,18160,762
|
|
20230721,145400,35048994550,18170,18140,18170,18140,750
|
|
20230721,145300,35035385320,18130,18130,18140,18120,1120
|
|
20230721,145200,35015082900,18130,18100,18140,18100,1991
|
|
20230721,145100,34979039020,18100,18160,18160,18100,2618
|
|
20230721,145000,34931591450,18160,18210,18210,18160,2879
|
|
20230721,144900,34879236550,18200,18220,18220,18200,1177
|
|
20230721,144800,34857805880,18220,18240,18250,18220,956
|
|
20230721,144700,34840371270,18240,18230,18250,18230,606
|
|
20230721,144600,34829321100,18230,18240,18240,18220,792
|
|
20230721,144500,34814883670,18250,18240,18250,18240,1071
|
|
20230721,144400,34795348330,18240,18230,18240,18230,741
|
|
20230721,144300,34781839000,18240,18220,18250,18220,810
|
|
20230721,144200,34767064020,18230,18250,18250,18220,2104
|
|
20230721,144100,34728698060,18250,18250,18280,18240,1921
|
|
20230721,144000,34693638560,18250,18250,18280,18250,818
|
|
20230721,143900,34678700770,18250,18250,18260,18240,607
|
|
20230721,143800,34667621860,18260,18240,18260,18240,849
|
|
20230721,143700,34652127750,18250,18260,18260,18230,1106
|
|
20230721,143600,34631949510,18260,18250,18280,18250,3893
|
|
20230721,143500,34560879460,18260,18250,18260,18250,843
|
|
20230721,143400,34545494200,18220,18290,18310,18220,2365
|
|
20230721,143300,34502264610,18300,18190,18300,18190,2813
|
|
20230721,143200,34450887000,18190,18210,18220,18190,797
|
|
20230721,143100,34436373150,18180,18150,18210,18150,836
|
|
20230721,143000,34421184030,18150,18150,18220,18150,1313
|
|
20230721,142900,34397326710,18130,18130,18130,18120,605
|
|
20230721,142800,34386358800,18120,18180,18180,18120,491
|
|
20230721,142700,34377438910,18180,18110,18280,18110,2171
|
|
20230721,142600,34337884430,18110,18110,18120,18110,843
|
|
20230721,142500,34322615030,18110,18150,18160,18100,708
|
|
20230721,142400,34309791620,18150,18100,18150,18090,450
|
|
20230721,142300,34301638080,18090,18080,18100,18060,1230
|
|
20230721,142200,34279405140,18100,18170,18170,18100,2295
|
|
20230721,142100,34237845460,18170,18100,18180,18100,1606
|
|
20230721,142000,34208682170,18100,18060,18100,18050,772
|
|
20230721,141900,34194724330,18060,18080,18080,18030,1717
|
|
20230721,141800,34163739890,18080,18030,18140,18010,993
|
|
20230721,141700,34145825030,18010,18000,18050,18000,441
|
|
20230721,141600,34137882860,18000,18000,18000,17990,913
|
|
20230721,141500,34121452550,18000,17990,18010,17970,2780
|
|
20230721,141400,34071418420,17970,18060,18060,17950,10520
|
|
20230721,141300,33882157310,18060,18100,18100,18020,3958
|
|
20230721,141200,33810771390,18060,18080,18100,18050,1604
|
|
20230721,141100,33781794410,18060,18180,18180,18060,2403
|
|
20230721,141000,33738308510,18170,18130,18260,18050,1212
|
|
20230721,140900,33716283700,18060,18060,18130,18040,5292
|
|
20230721,140800,33620700430,18060,18090,18090,18050,3997
|
|
20230721,140700,33548492030,18080,18130,18130,18060,7514
|
|
20230721,140600,33412513890,18120,18240,18240,18120,4877
|
|
20230721,140500,33323920130,18250,18190,18260,18190,3095
|
|
20230721,140400,33267580170,18190,18190,18190,18190,0
|
|
20230721,140300,33267580170,18190,18190,18190,18190,0
|
|
20230721,140200,33267580170,18190,18260,18260,18190,5218
|
|
20230721,140100,33172474600,18260,18250,18260,18250,562
|
|
20230721,140000,33162216520,18250,18270,18270,18250,1020
|
|
20230721,135900,33143589470,18270,18280,18280,18270,735
|
|
20230721,135800,33130158090,18270,18310,18320,18270,3757
|
|
20230721,135700,33061442970,18310,18300,18310,18300,1201
|
|
20230721,135600,33039459590,18310,18320,18320,18300,639
|
|
20230721,135500,33027760150,18340,18340,18370,18330,374
|
|
20230721,135400,33020898570,18340,18310,18350,18310,1106
|
|
20230721,135300,33000621210,18310,18320,18320,18300,1067
|
|
20230721,135200,32981088420,18310,18330,18330,18300,3071
|
|
20230721,135100,32924842430,18330,18340,18350,18330,398
|
|
20230721,135000,32917544520,18340,18320,18340,18310,863
|
|
20230721,134900,32901736030,18320,18320,18330,18310,621
|
|
20230721,134800,32890360330,18330,18360,18360,18320,2648
|
|
20230721,134700,32841797100,18400,18390,18400,18350,2060
|
|
20230721,134600,32803963970,18400,18430,18440,18390,1295
|
|
20230721,134500,32780119760,18440,18450,18450,18430,452
|
|
20230721,134400,32771786030,18450,18440,18450,18430,738
|
|
20230721,134300,32758180020,18440,18490,18490,18440,1444
|
|
20230721,134200,32731532820,18500,18460,18500,18460,410
|
|
20230721,134100,32723962020,18470,18460,18470,18450,612
|
|
20230721,134000,32712663860,18460,18460,18480,18460,839
|
|
20230721,133900,32697169620,18460,18460,18480,18460,1288
|
|
20230721,133800,32673392070,18470,18500,18500,18460,1204
|
|
20230721,133700,32651148130,18510,18550,18550,18490,3577
|
|
20230721,133600,32584913000,18570,18550,18580,18540,712
|
|
20230721,133500,32571701940,18540,18540,18550,18530,349
|
|
20230721,133400,32565234580,18550,18500,18550,18500,1261
|
|
20230721,133300,32541875130,18520,18510,18530,18490,662
|
|
20230721,133200,32529624500,18510,18500,18510,18500,496
|
|
20230721,133100,32520447250,18510,18510,18520,18500,653
|
|
20230721,133000,32508360930,18520,18480,18530,18480,481
|
|
20230721,132900,32499466110,18500,18590,18600,18480,5355
|
|
20230721,132800,32400157700,18590,18460,18590,18460,1975
|
|
20230721,132700,32363551000,18470,18440,18510,18440,908
|
|
20230721,132600,32346779440,18440,18400,18440,18400,177
|
|
20230721,132500,32343522430,18390,18390,18390,18380,518
|
|
20230721,132400,32333998260,18380,18370,18400,18360,575
|
|
20230721,132300,32323430820,18360,18370,18370,18360,451
|
|
20230721,132200,32315149000,18370,18360,18400,18350,323
|
|
20230721,132100,32309218360,18350,18360,18360,18350,476
|
|
20230721,132000,32300482460,18360,18340,18370,18330,354
|
|
20230721,131900,32293989040,18340,18330,18340,18320,2332
|
|
20230721,131800,32251243890,18340,18330,18340,18330,912
|
|
20230721,131700,32234525940,18330,18330,18340,18330,328
|
|
20230721,131600,32228510920,18330,18320,18330,18320,723
|
|
20230721,131500,32215263910,18320,18330,18350,18320,995
|
|
20230721,131400,32197032030,18330,18350,18370,18320,1205
|
|
20230721,131300,32174940190,18350,18310,18360,18290,1165
|
|
20230721,131200,32153621340,18300,18310,18330,18300,1656
|
|
20230721,131100,32123293800,18300,18250,18300,18250,1076
|
|
20230721,131000,32103635060,18250,18240,18250,18240,601
|
|
20230721,130900,32092671530,18240,18250,18260,18240,1239
|
|
20230721,130800,32070068490,18260,18270,18270,18250,257
|
|
20230721,130700,32065376580,18260,18290,18290,18250,357
|
|
20230721,130600,32058859360,18300,18250,18310,18240,1528
|
|
20230721,130500,32030979710,18250,18260,18270,18250,567
|
|
20230721,130400,32020631540,18270,18280,18280,18270,278
|
|
20230721,130300,32015550550,18280,18310,18320,18280,515
|
|
20230721,130200,32006122980,18320,18320,18320,18310,626
|
|
20230721,130100,31994659890,18320,18300,18390,18300,492
|
|
20230721,130000,31985640260,18300,18280,18310,18280,662
|
|
20230721,125900,31973532510,18280,18270,18280,18250,1749
|
|
20230721,125800,31941582690,18270,18280,18280,18260,1345
|
|
20230721,125700,31917009550,18290,18280,18290,18270,384
|
|
20230721,125600,31909989160,18280,18320,18320,18280,2630
|
|
20230721,125500,31861863890,18320,18310,18350,18300,584
|
|
20230721,125400,31851166510,18310,18280,18310,18270,703
|
|
20230721,125300,31838314020,18270,18270,18280,18270,784
|
|
20230721,125200,31823988270,18270,18270,18280,18250,785
|
|
20230721,125100,31809651120,18250,18250,18280,18250,650
|
|
20230721,125000,31797784720,18250,18270,18270,18240,3537
|
|
20230721,124900,31733230020,18280,18310,18320,18270,3197
|
|
20230721,124800,31674718230,18320,18340,18340,18310,987
|
|
20230721,124700,31656625120,18340,18400,18400,18340,533
|
|
20230721,124600,31646840760,18380,18440,18440,18380,2008
|
|
20230721,124500,31609871200,18420,18360,18490,18360,1149
|
|
20230721,124400,31588705630,18360,18340,18410,18340,719
|
|
20230721,124300,31575503730,18340,18280,18340,18280,1245
|
|
20230721,124200,31552695960,18280,18300,18300,18270,3013
|
|
20230721,124100,31497595770,18310,18330,18340,18300,1424
|
|
20230721,124000,31471518330,18330,18370,18370,18330,3084
|
|
20230721,123900,31414909460,18380,18390,18420,18370,874
|
|
20230721,123800,31398843240,18390,18440,18440,18390,2930
|
|
20230721,123700,31344885350,18430,18510,18510,18430,2427
|
|
20230721,123600,31300120370,18510,18460,18510,18450,1440
|
|
20230721,123500,31273500590,18450,18400,18480,18400,1403
|
|
20230721,123400,31247640530,18400,18400,18410,18390,1940
|
|
20230721,123300,31211944490,18410,18420,18430,18400,1349
|
|
20230721,123200,31187100400,18440,18430,18440,18400,446
|
|
20230721,123100,31178886560,18400,18430,18430,18390,569
|
|
20230721,123000,31168417130,18390,18460,18460,18390,1149
|
|
20230721,122900,31147242830,18460,18410,18480,18370,1556
|
|
20230721,122800,31118632820,18400,18410,18410,18390,1159
|
|
20230721,122700,31097314760,18400,18430,18430,18400,690
|
|
20230721,122600,31084609010,18420,18460,18470,18420,1020
|
|
20230721,122500,31065800590,18450,18470,18470,18410,343
|
|
20230721,122400,31059472640,18470,18400,18470,18380,815
|
|
20230721,122300,31044470120,18380,18530,18530,18360,9318
|
|
20230721,122200,30872389420,18530,18580,18580,18500,4485
|
|
20230721,122100,30789264710,18580,18630,18630,18580,4190
|
|
20230721,122000,30711290830,18630,18620,18630,18610,527
|
|
20230721,121900,30701480280,18620,18660,18660,18620,1569
|
|
20230721,121800,30672247670,18650,18650,18660,18640,1386
|
|
20230721,121700,30646399110,18650,18720,18730,18640,1955
|
|
20230721,121600,30609910700,18730,18740,18760,18720,1080
|
|
20230721,121500,30589675140,18740,18730,18800,18730,1384
|
|
20230721,121400,30563737440,18720,18740,18740,18720,622
|
|
20230721,121300,30552084260,18820,18690,18820,18670,1221
|
|
20230721,121200,30529235890,18690,18660,18710,18660,219
|
|
20230721,121100,30525144210,18660,18680,18710,18650,845
|
|
20230721,121000,30509370880,18670,18680,18680,18600,2433
|
|
20230721,120900,30464026520,18690,18770,18780,18680,3830
|
|
20230721,120800,30392332270,18780,18840,18840,18760,4785
|
|
20230721,120700,30302339270,18830,18820,18840,18810,1010
|
|
20230721,120600,30283326110,18810,18900,18900,18800,3190
|
|
20230721,120500,30223151720,18900,18930,18960,18900,2641
|
|
20230721,120400,30173203060,18930,18920,18960,18920,555
|
|
20230721,120300,30162700110,18920,18940,18940,18920,130
|
|
20230721,120200,30160239050,18970,18930,18970,18930,1702
|
|
20230721,120100,30128006090,18920,18940,19000,18920,640
|
|
20230721,120000,30115876020,18940,18940,18940,18920,4601
|
|
20230721,115900,30028778450,18940,18960,18960,18940,513
|
|
20230721,115800,30019061630,18940,18960,18960,18940,453
|
|
20230721,115700,30010477190,18950,18940,18950,18930,873
|
|
20230721,115600,29993940760,18940,18950,18950,18940,1170
|
|
20230721,115500,29971777120,18950,18940,18950,18930,2251
|
|
20230721,115400,29929153920,18940,18960,18990,18930,2912
|
|
20230721,115300,29873986410,18960,19040,19040,18960,9621
|
|
20230721,115200,29691131100,19040,19030,19040,19030,414
|
|
20230721,115100,29683251740,19030,19060,19060,19030,28
|
|
20230721,115000,29682718820,19060,19050,19060,19020,4544
|
|
20230721,114900,29596255550,19040,19040,19050,19040,555
|
|
20230721,114800,29585688290,19050,19040,19060,19040,139
|
|
20230721,114700,29583040340,19060,19030,19060,19030,605
|
|
20230721,114600,29571522220,19040,19040,19040,19030,1372
|
|
20230721,114500,29545411800,19040,19080,19080,19040,397
|
|
20230721,114400,29537848020,19080,19040,19080,19040,289
|
|
20230721,114300,29532344900,19040,19030,19040,19030,666
|
|
20230721,114200,29519670170,19040,19050,19050,19030,3801
|
|
20230721,114100,29447296990,19080,19080,19100,19050,125
|
|
20230721,114000,29444911890,19080,19050,19080,19040,506
|
|
20230721,113900,29435271250,19060,19070,19070,19030,262
|
|
20230721,113800,29430284230,19070,19030,19070,19020,1137
|
|
20230721,113700,29408645600,19030,19070,19070,19020,682
|
|
20230721,113600,29395667370,19050,19020,19080,19020,734
|
|
20230721,113500,29381688700,19020,19100,19100,19010,7139
|
|
20230721,113400,29245850770,19050,19070,19110,19050,5887
|
|
20230721,113300,29133631680,19080,19100,19110,19070,2388
|
|
20230721,113200,29088067670,19110,19110,19120,19090,613
|
|
20230721,113100,29076357510,19110,19110,19120,19100,568
|
|
20230721,113000,29065504990,19100,19120,19120,19100,903
|
|
20230721,112900,29048246310,19120,19140,19150,19120,1026
|
|
20230721,112800,29028613620,19130,19150,19160,19110,1816
|
|
20230721,112700,28993862060,19150,19150,19160,19140,361
|
|
20230721,112600,28986949120,19160,19160,19160,19140,191
|
|
20230721,112500,28983292250,19170,19140,19170,19130,261
|
|
20230721,112400,28978294880,19190,19120,19200,19110,803
|
|
20230721,112300,28962936810,19120,19080,19120,19080,405
|
|
20230721,112200,28955203030,19090,19120,19120,19080,467
|
|
20230721,112100,28946287880,19120,19080,19120,19070,636
|
|
20230721,112000,28934152640,19090,19080,19090,19070,507
|
|
20230721,111900,28924480250,19070,19100,19100,19070,1177
|
|
20230721,111800,28902025050,19100,19120,19120,19070,341
|
|
20230721,111700,28895514970,19070,19070,19080,19060,1078
|
|
20230721,111600,28874957760,19080,19080,19120,19050,1279
|
|
20230721,111500,28850575650,19070,19150,19210,19070,5382
|
|
20230721,111400,28747654170,19210,19140,19210,19130,1075
|
|
20230721,111300,28727053050,19200,19140,19210,19130,2359
|
|
20230721,111200,28681875250,19150,19130,19210,19130,1668
|
|
20230721,111100,28649931060,19200,19170,19220,19130,4312
|
|
20230721,111000,28567310990,19230,19280,19280,19170,6484
|
|
20230721,110900,28442632240,19250,19230,19280,19200,3985
|
|
20230721,110800,28365957700,19220,19180,19230,19110,2043
|
|
20230721,110700,28326782260,19130,19070,19180,19050,7964
|
|
20230721,110600,28174694820,19070,19030,19100,19030,846
|
|
20230721,110500,28158556960,19030,19040,19100,19020,2349
|
|
20230721,110400,28113863800,19030,19040,19090,19030,3182
|
|
20230721,110300,28053241670,19040,19150,19180,19030,7576
|
|
20230721,110200,27908505310,19150,19190,19210,19150,3811
|
|
20230721,110100,27835414500,19200,19190,19200,19180,683
|
|
20230721,110000,27822305570,19180,19180,19200,19170,2055
|
|
20230721,105900,27782880300,19200,19180,19220,19180,1834
|
|
20230721,105800,27747678530,19180,19170,19240,19170,1804
|
|
20230721,105700,27713073010,19180,19270,19300,19180,8178
|
|
20230721,105600,27555878910,19260,19390,19390,19260,4035
|
|
20230721,105500,27478054740,19370,19380,19390,19300,2901
|
|
20230721,105400,27421929100,19380,19350,19380,19340,762
|
|
20230721,105300,27407175140,19370,19330,19370,19310,2391
|
|
20230721,105200,27360955430,19340,19320,19360,19320,993
|
|
20230721,105100,27341763100,19320,19360,19370,19310,1478
|
|
20230721,105000,27313202390,19370,19340,19370,19300,2445
|
|
20230721,104900,27265975870,19350,19470,19470,19340,7190
|
|
20230721,104800,27126378070,19480,19510,19510,19470,1961
|
|
20230721,104700,27088154510,19500,19480,19530,19480,2026
|
|
20230721,104600,27048644070,19510,19510,19530,19480,1700
|
|
20230721,104500,27015486660,19510,19520,19530,19500,2814
|
|
20230721,104400,26960578270,19530,19530,19540,19470,2960
|
|
20230721,104300,26902833610,19530,19570,19570,19490,3306
|
|
20230721,104200,26838276090,19570,19620,19620,19560,2108
|
|
20230721,104100,26796979970,19610,19600,19620,19600,879
|
|
20230721,104000,26779739290,19600,19630,19640,19570,1823
|
|
20230721,103900,26744003480,19630,19670,19700,19630,2539
|
|
20230721,103800,26694093680,19670,19740,19740,19660,2198
|
|
20230721,103700,26650773280,19740,19770,19770,19730,1956
|
|
20230721,103600,26612146230,19780,19800,19800,19750,1520
|
|
20230721,103500,26582072370,19800,19880,19880,19800,2683
|
|
20230721,103400,26528812690,19880,19740,19900,19700,2081
|
|
20230721,103300,26487591280,19710,19640,19740,19620,1536
|
|
20230721,103200,26457341060,19700,19810,19810,19550,6501
|
|
20230721,103100,26329639250,19800,19910,19920,19800,11066
|
|
20230721,103000,26109872580,19920,19950,19960,19910,1564
|
|
20230721,102900,26078704470,19950,19970,20000,19940,1714
|
|
20230721,102800,26044499340,19960,20050,20050,19960,1904
|
|
20230721,102700,26006430070,20050,19990,20050,19980,2207
|
|
20230721,102600,25962273380,20000,20000,20100,20000,2488
|
|
20230721,102500,25912430630,20000,20050,20050,20000,4502
|
|
20230721,102400,25822190480,20050,20050,20100,20000,2636
|
|
20230721,102300,25769406630,20100,20150,20250,20050,9095
|
|
20230721,102200,25586206080,20200,20200,20200,20150,4615
|
|
20230721,102100,25493008680,20150,20200,20250,19970,11314
|
|
20230721,102000,25265367090,20200,20150,20300,20150,14083
|
|
20230721,101900,24980372690,20150,20150,20200,20050,6315
|
|
20230721,101800,24853210090,20100,20150,20200,20050,7500
|
|
20230721,101700,24702342590,20100,20000,20300,19990,13047
|
|
20230721,101600,24439919140,20050,20100,20250,20000,13371
|
|
20230721,101500,24170487740,20000,19930,20200,19900,32542
|
|
20230721,101400,23518712670,19930,19900,19970,19870,8758
|
|
20230721,101300,23344259020,19900,19570,19920,19560,24126
|
|
20230721,101200,22868965500,19570,19560,19600,19560,887
|
|
20230721,101100,22851595080,19600,19610,19620,19540,1875
|
|
20230721,101000,22814872670,19620,19610,19630,19600,3244
|
|
20230721,100900,22751226870,19610,19600,19640,19600,2482
|
|
20230721,100800,22702555970,19600,19500,19600,19490,3741
|
|
20230721,100700,22629568710,19490,19450,19500,19410,1615
|
|
20230721,100600,22598165320,19450,19470,19470,19420,2661
|
|
20230721,100500,22546428600,19460,19620,19620,19460,6223
|
|
20230721,100400,22424741190,19620,19690,19690,19610,2358
|
|
20230721,100300,22378441350,19690,19710,19720,19630,2819
|
|
20230721,100200,22322957400,19710,19720,19740,19690,2247
|
|
20230721,100100,22278644810,19710,19700,19770,19700,4633
|
|
20230721,100000,22187190510,19700,19680,19730,19680,4412
|
|
20230721,095900,22100239960,19680,19570,19680,19570,5187
|
|
20230721,095800,21998431050,19570,19570,19600,19550,3040
|
|
20230721,095700,21938918190,19570,19600,19600,19520,3959
|
|
20230721,095600,21861446700,19600,19620,19660,19600,3262
|
|
20230721,095500,21797453650,19620,19610,19680,19610,4100
|
|
20230721,095400,21716951710,19610,19570,19690,19570,4011
|
|
20230721,095300,21638231740,19580,19490,19580,19490,3829
|
|
20230721,095200,21563478530,19490,19470,19500,19470,1592
|
|
20230721,095100,21532442450,19500,19470,19500,19440,1744
|
|
20230721,095000,21498468450,19470,19480,19490,19420,4189
|
|
20230721,094900,21416895420,19490,19510,19520,19480,2173
|
|
20230721,094800,21374523860,19510,19440,19520,19410,1781
|
|
20230721,094700,21339812840,19410,19470,19500,19410,1572
|
|
20230721,094600,21309239530,19450,19350,19450,19340,1978
|
|
20230721,094500,21270931900,19350,19290,19380,19290,918
|
|
20230721,094400,21253180140,19290,19220,19300,19180,5371
|
|
20230721,094300,21149927490,19230,19410,19420,19220,4456
|
|
20230721,094200,21063954650,19420,19550,19550,19400,2454
|
|
20230721,094100,21016195030,19550,19740,19740,19450,4869
|
|
20230721,094000,20920780380,19740,19700,19810,19530,16617
|
|
20230721,093900,20593457220,19700,19230,19700,19230,23817
|
|
20230721,093800,20130080200,19220,19230,19230,19190,5835
|
|
20230721,093700,20017956700,19230,19230,19350,19230,4744
|
|
20230721,093600,19926558170,19220,19320,19340,19190,11947
|
|
20230721,093500,19696993090,19350,19460,19470,19210,20786
|
|
20230721,093400,19294990270,19450,19480,19500,19410,9156
|
|
20230721,093300,19116918600,19480,19520,19580,19480,18666
|
|
20230721,093200,18752471810,19520,20000,20050,19340,31075
|
|
20230721,093100,18141707620,20000,20200,20350,19970,18875
|
|
20230721,093000,17763033070,20350,20050,20400,20050,12426
|
|
20230721,092900,17512211370,20050,20450,20700,20000,58400
|
|
20230721,092800,16321255170,20450,20100,20500,20050,36449
|
|
20230721,092700,15581394820,20150,20200,20300,20000,24120
|
|
20230721,092600,15095823620,20250,20200,20350,20050,18489
|
|
20230721,092500,14722382970,20250,20100,20500,20100,45402
|
|
20230721,092400,13798699270,20100,20000,20200,20000,8878
|
|
20230721,092300,13620432470,20000,20400,20500,19980,41689
|
|
20230721,092200,12775956410,20400,19860,20400,19860,35756
|
|
20230721,092100,12056450500,19880,19620,19930,19610,24735
|
|
20230721,092000,11566875770,19620,19500,19620,19490,10605
|
|
20230721,091900,11359459640,19520,19470,19520,19450,5253
|
|
20230721,091800,11257088710,19470,19470,19480,19420,6334
|
|
20230721,091700,11133897930,19470,19300,19580,19290,13108
|
|
20230721,091600,10878778060,19300,19300,19300,19290,1233
|
|
20230721,091500,10854991190,19300,19350,19350,19300,4679
|
|
20230721,091400,10764551240,19350,19410,19420,19310,13416
|
|
20230721,091300,10504504580,19420,19280,19420,19210,11663
|
|
20230721,091200,10279301590,19270,19020,19280,19000,12424
|
|
20230721,091100,10041474110,19020,19010,19050,18880,27121
|
|
20230721,091000,9526878990,19010,19130,19130,19010,17624
|
|
20230721,090900,9190843750,19170,19210,19210,19130,10720
|
|
20230721,090800,8985302230,19210,19420,19420,19210,20507
|
|
20230721,090700,8589109780,19400,19120,19450,19100,28994
|
|
20230721,090600,8029148880,19120,19740,19770,19120,27080
|
|
20230721,090500,7503632110,19770,19920,19920,19660,33267
|
|
20230721,090400,6845166710,19930,19960,20100,19810,54058
|
|
20230721,090300,5767365010,19950,20750,21000,19950,85660
|
|
20230721,090200,4014832600,20950,20200,21000,20150,196340
|
|
20230721,090100,0,17960,17960,17960,17960,0
|
|
20230721,090000,0,17960,17960,17960,17960,0
|