677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201400,71549950,9700,9700,9700,9700,39
|
|
20230721,201300,71549950,9700,9700,9700,9700,0
|
|
20230721,201200,71549950,9700,9700,9700,9700,0
|
|
20230721,201100,71549950,9700,9700,9700,9700,0
|
|
20230721,201000,71549950,9700,9700,9700,9700,0
|
|
20230721,200900,71549950,9700,9700,9700,9700,0
|
|
20230721,200800,71549950,9700,9700,9700,9700,0
|
|
20230721,200700,71549950,9700,9700,9700,9700,0
|
|
20230721,200600,71549950,9700,9700,9700,9700,0
|
|
20230721,200500,71549950,9700,9700,9700,9700,0
|
|
20230721,200400,71549950,9700,9700,9700,9700,0
|
|
20230721,200300,71549950,9700,9700,9700,9700,0
|
|
20230721,200200,71549950,9700,9700,9700,9700,0
|
|
20230721,200100,71549950,9700,9700,9700,9700,0
|
|
20230721,200000,71549950,9700,9700,9700,9700,0
|
|
20230721,195900,71549950,9700,9700,9700,9700,0
|
|
20230721,195800,71549950,9700,9700,9700,9700,0
|
|
20230721,195700,71549950,9700,9700,9700,9700,0
|
|
20230721,195600,71549950,9700,9700,9700,9700,0
|
|
20230721,195500,71549950,9700,9700,9700,9700,0
|
|
20230721,195400,71549950,9700,9700,9700,9700,0
|
|
20230721,195300,71549950,9700,9700,9700,9700,0
|
|
20230721,195200,71549950,9700,9700,9700,9700,0
|
|
20230721,195100,71549950,9700,9700,9700,9700,0
|
|
20230721,195000,71549950,9700,9700,9700,9700,0
|
|
20230721,194900,71549950,9700,9700,9700,9700,0
|
|
20230721,194800,71549950,9700,9700,9700,9700,0
|
|
20230721,194700,71549950,9700,9700,9700,9700,0
|
|
20230721,194600,71549950,9700,9700,9700,9700,0
|
|
20230721,194500,71549950,9700,9700,9700,9700,0
|
|
20230721,194400,71549950,9700,9700,9700,9700,39
|
|
20230721,194300,71549950,9700,9700,9700,9700,0
|
|
20230721,194200,71549950,9700,9700,9700,9700,0
|
|
20230721,194100,71549950,9700,9700,9700,9700,0
|
|
20230721,194000,71549950,9700,9700,9700,9700,0
|
|
20230721,193900,71549950,9700,9700,9700,9700,0
|
|
20230721,193800,71549950,9700,9700,9700,9700,0
|
|
20230721,193700,71549950,9700,9700,9700,9700,0
|
|
20230721,193600,71549950,9700,9700,9700,9700,0
|
|
20230721,193500,71549950,9700,9700,9700,9700,0
|
|
20230721,193400,71549950,9700,9700,9700,9700,0
|
|
20230721,193300,71549950,9700,9700,9700,9700,0
|
|
20230721,193200,71549950,9700,9700,9700,9700,0
|
|
20230721,193100,71549950,9700,9700,9700,9700,0
|
|
20230721,193000,71549950,9700,9700,9700,9700,0
|
|
20230721,192900,71549950,9700,9700,9700,9700,0
|
|
20230721,192800,71549950,9700,9700,9700,9700,0
|
|
20230721,192700,71549950,9700,9700,9700,9700,0
|
|
20230721,192600,71549950,9700,9700,9700,9700,0
|
|
20230721,192500,71549950,9700,9700,9700,9700,0
|
|
20230721,192400,71549950,9700,9700,9700,9700,0
|
|
20230721,192300,71549950,9700,9700,9700,9700,0
|
|
20230721,192200,71549950,9700,9700,9700,9700,0
|
|
20230721,192100,71549950,9700,9700,9700,9700,0
|
|
20230721,192000,71549950,9700,9700,9700,9700,0
|
|
20230721,191900,71549950,9700,9700,9700,9700,0
|
|
20230721,191800,71549950,9700,9700,9700,9700,0
|
|
20230721,191700,71549950,9700,9700,9700,9700,0
|
|
20230721,191600,71549950,9700,9700,9700,9700,0
|
|
20230721,191500,71549950,9700,9700,9700,9700,0
|
|
20230721,191400,71549950,9700,9700,9700,9700,39
|
|
20230721,191300,71549950,9700,9700,9700,9700,0
|
|
20230721,191200,71549950,9700,9700,9700,9700,0
|
|
20230721,191100,71549950,9700,9700,9700,9700,0
|
|
20230721,191000,71549950,9700,9700,9700,9700,0
|
|
20230721,190900,71549950,9700,9700,9700,9700,0
|
|
20230721,190800,71549950,9700,9700,9700,9700,0
|
|
20230721,190700,71549950,9700,9700,9700,9700,0
|
|
20230721,190600,71549950,9700,9700,9700,9700,0
|
|
20230721,190500,71549950,9700,9700,9700,9700,0
|
|
20230721,190400,71549950,9700,9700,9700,9700,0
|
|
20230721,190300,71549950,9700,9700,9700,9700,0
|
|
20230721,190200,71549950,9700,9700,9700,9700,0
|
|
20230721,190100,71549950,9700,9700,9700,9700,0
|
|
20230721,190000,71549950,9700,9700,9700,9700,0
|
|
20230721,185900,71549950,9700,9700,9700,9700,0
|
|
20230721,185800,71549950,9700,9700,9700,9700,0
|
|
20230721,185700,71549950,9700,9700,9700,9700,0
|
|
20230721,185600,71549950,9700,9700,9700,9700,0
|
|
20230721,185500,71549950,9700,9700,9700,9700,0
|
|
20230721,185400,71549950,9700,9700,9700,9700,0
|
|
20230721,185300,71549950,9700,9700,9700,9700,0
|
|
20230721,185200,71549950,9700,9700,9700,9700,0
|
|
20230721,185100,71549950,9700,9700,9700,9700,0
|
|
20230721,185000,71549950,9700,9700,9700,9700,0
|
|
20230721,184900,71549950,9700,9700,9700,9700,0
|
|
20230721,184800,71549950,9700,9700,9700,9700,0
|
|
20230721,184700,71549950,9700,9700,9700,9700,0
|
|
20230721,184600,71549950,9700,9700,9700,9700,0
|
|
20230721,184500,71549950,9700,9700,9700,9700,0
|
|
20230721,184400,71549950,9700,9700,9700,9700,39
|
|
20230721,184300,71549950,9700,9700,9700,9700,0
|
|
20230721,184200,71549950,9700,9700,9700,9700,0
|
|
20230721,184100,71549950,9700,9700,9700,9700,0
|
|
20230721,184000,71549950,9700,9700,9700,9700,0
|
|
20230721,183900,71549950,9700,9700,9700,9700,0
|
|
20230721,183800,71549950,9700,9700,9700,9700,0
|
|
20230721,183700,71549950,9700,9700,9700,9700,0
|
|
20230721,183600,71549950,9700,9700,9700,9700,0
|
|
20230721,183500,71549950,9700,9700,9700,9700,0
|
|
20230721,183400,71549950,9700,9700,9700,9700,0
|
|
20230721,183300,71549950,9700,9700,9700,9700,0
|
|
20230721,183200,71549950,9700,9700,9700,9700,0
|
|
20230721,183100,71549950,9700,9700,9700,9700,0
|
|
20230721,183000,71549950,9700,9700,9700,9700,0
|
|
20230721,182900,71549950,9700,9700,9700,9700,0
|
|
20230721,182800,71549950,9700,9700,9700,9700,0
|
|
20230721,182700,71549950,9700,9700,9700,9700,0
|
|
20230721,182600,71549950,9700,9700,9700,9700,0
|
|
20230721,182500,71549950,9700,9700,9700,9700,0
|
|
20230721,182400,71549950,9700,9700,9700,9700,0
|
|
20230721,182300,71549950,9700,9700,9700,9700,0
|
|
20230721,182200,71549950,9700,9700,9700,9700,0
|
|
20230721,182100,71549950,9700,9700,9700,9700,0
|
|
20230721,182000,71549950,9700,9700,9700,9700,0
|
|
20230721,181900,71549950,9700,9700,9700,9700,0
|
|
20230721,181800,71549950,9700,9700,9700,9700,0
|
|
20230721,181700,71549950,9700,9700,9700,9700,0
|
|
20230721,181600,71549950,9700,9700,9700,9700,0
|
|
20230721,181500,71549950,9700,9700,9700,9700,0
|
|
20230721,181400,71549950,9700,9700,9700,9700,39
|
|
20230721,181300,71549950,9700,9700,9700,9700,0
|
|
20230721,181200,71549950,9700,9700,9700,9700,0
|
|
20230721,181100,71549950,9700,9700,9700,9700,0
|
|
20230721,181000,71549950,9700,9700,9700,9700,0
|
|
20230721,180900,71549950,9700,9700,9700,9700,0
|
|
20230721,180800,71549950,9700,9700,9700,9700,0
|
|
20230721,180700,71549950,9700,9700,9700,9700,0
|
|
20230721,180600,71549950,9700,9700,9700,9700,0
|
|
20230721,180500,71549950,9700,9700,9700,9700,0
|
|
20230721,180400,71549950,9700,9700,9700,9700,0
|
|
20230721,180300,71549950,9700,9700,9700,9700,0
|
|
20230721,180200,71549950,9700,9700,9700,9700,0
|
|
20230721,180100,71549950,9700,9700,9700,9700,0
|
|
20230721,180000,71549950,9700,9700,9700,9700,0
|
|
20230721,175900,71549950,9700,9700,9700,9700,0
|
|
20230721,175800,71549950,9700,9700,9700,9700,0
|
|
20230721,175700,71549950,9700,9700,9700,9700,0
|
|
20230721,175600,71549950,9700,9700,9700,9700,0
|
|
20230721,175500,71549950,9700,9700,9700,9700,0
|
|
20230721,175400,71549950,9700,9700,9700,9700,0
|
|
20230721,175300,71549950,9700,9700,9700,9700,0
|
|
20230721,175200,71549950,9700,9700,9700,9700,0
|
|
20230721,175100,71549950,9700,9700,9700,9700,0
|
|
20230721,175000,71549950,9700,9700,9700,9700,0
|
|
20230721,174900,71549950,9700,9700,9700,9700,0
|
|
20230721,174800,71549950,9700,9700,9700,9700,0
|
|
20230721,174700,71549950,9700,9700,9700,9700,0
|
|
20230721,174600,71549950,9700,9700,9700,9700,0
|
|
20230721,174500,71549950,9700,9700,9700,9700,0
|
|
20230721,174400,71549950,9700,9700,9700,9700,39
|
|
20230721,174300,71549950,9700,9700,9700,9700,0
|
|
20230721,174200,71549950,9700,9700,9700,9700,0
|
|
20230721,174100,71549950,9700,9700,9700,9700,0
|
|
20230721,174000,71549950,9700,9700,9700,9700,0
|
|
20230721,173900,71549950,9700,9700,9700,9700,0
|
|
20230721,173800,71549950,9700,9700,9700,9700,0
|
|
20230721,173700,71549950,9700,9700,9700,9700,0
|
|
20230721,173600,71549950,9700,9700,9700,9700,0
|
|
20230721,173500,71549950,9700,9700,9700,9700,0
|
|
20230721,173400,71549950,9700,9700,9700,9700,0
|
|
20230721,173300,71549950,9700,9700,9700,9700,0
|
|
20230721,173200,71549950,9700,9700,9700,9700,0
|
|
20230721,173100,71549950,9700,9700,9700,9700,0
|
|
20230721,173000,71549950,9700,9700,9700,9700,0
|
|
20230721,172900,71549950,9700,9700,9700,9700,0
|
|
20230721,172800,71549950,9700,9700,9700,9700,0
|
|
20230721,172700,71549950,9700,9700,9700,9700,0
|
|
20230721,172600,71549950,9700,9700,9700,9700,0
|
|
20230721,172500,71549950,9700,9700,9700,9700,0
|
|
20230721,172400,71549950,9700,9700,9700,9700,0
|
|
20230721,172300,71549950,9700,9700,9700,9700,0
|
|
20230721,172200,71549950,9700,9700,9700,9700,0
|
|
20230721,172100,71549950,9700,9700,9700,9700,0
|
|
20230721,172000,71549950,9700,9700,9700,9700,0
|
|
20230721,171900,71549950,9700,9700,9700,9700,0
|
|
20230721,171800,71549950,9700,9700,9700,9700,0
|
|
20230721,171700,71549950,9700,9700,9700,9700,0
|
|
20230721,171600,71549950,9700,9700,9700,9700,0
|
|
20230721,171500,71549950,9700,9700,9700,9700,0
|
|
20230721,171400,71549950,9700,9700,9700,9700,39
|
|
20230721,171300,71549950,9700,9700,9700,9700,0
|
|
20230721,171200,71549950,9700,9700,9700,9700,0
|
|
20230721,171100,71549950,9700,9700,9700,9700,0
|
|
20230721,171000,71549950,9700,9700,9700,9700,0
|
|
20230721,170900,71549950,9700,9700,9700,9700,0
|
|
20230721,170800,71549950,9700,9700,9700,9700,0
|
|
20230721,170700,71549950,9700,9700,9700,9700,0
|
|
20230721,170600,71549950,9700,9700,9700,9700,0
|
|
20230721,170500,71549950,9700,9700,9700,9700,0
|
|
20230721,170400,71549950,9700,9700,9700,9700,0
|
|
20230721,170300,71549950,9700,9700,9700,9700,0
|
|
20230721,170200,71549950,9700,9700,9700,9700,0
|
|
20230721,170100,71549950,9700,9700,9700,9700,0
|
|
20230721,170000,71549950,9700,9700,9700,9700,0
|
|
20230721,165900,71549950,9700,9700,9700,9700,0
|
|
20230721,165800,71549950,9700,9700,9700,9700,0
|
|
20230721,165700,71549950,9700,9700,9700,9700,0
|
|
20230721,165600,71549950,9700,9700,9700,9700,0
|
|
20230721,165500,71549950,9700,9700,9700,9700,0
|
|
20230721,165400,71549950,9700,9700,9700,9700,0
|
|
20230721,165300,71549950,9700,9700,9700,9700,0
|
|
20230721,165200,71549950,9700,9700,9700,9700,0
|
|
20230721,165100,71549950,9700,9700,9700,9700,0
|
|
20230721,165000,71549950,9700,9700,9700,9700,0
|
|
20230721,164900,71549950,9700,9700,9700,9700,0
|
|
20230721,164800,71549950,9700,9700,9700,9700,0
|
|
20230721,164700,71549950,9700,9700,9700,9700,0
|
|
20230721,164600,71549950,9700,9700,9700,9700,0
|
|
20230721,164500,71549950,9700,9700,9700,9700,0
|
|
20230721,164400,71549950,9700,9700,9700,9700,39
|
|
20230721,164300,71549950,9700,9700,9700,9700,0
|
|
20230721,164200,71549950,9700,9700,9700,9700,0
|
|
20230721,164100,71549950,9700,9700,9700,9700,0
|
|
20230721,164000,71549950,9700,9700,9700,9700,0
|
|
20230721,163900,71549950,9700,9700,9700,9700,0
|
|
20230721,163800,71549950,9700,9700,9700,9700,0
|
|
20230721,163700,71549950,9700,9700,9700,9700,0
|
|
20230721,163600,71549950,9700,9700,9700,9700,0
|
|
20230721,163500,71549950,9700,9700,9700,9700,0
|
|
20230721,163400,71549950,9700,9700,9700,9700,0
|
|
20230721,163300,71549950,9700,9700,9700,9700,0
|
|
20230721,163200,71549950,9700,9700,9700,9700,0
|
|
20230721,163100,71549950,9700,9700,9700,9700,0
|
|
20230721,163000,71549950,9700,9700,9700,9700,0
|
|
20230721,162900,71549950,9700,9700,9700,9700,0
|
|
20230721,162800,71549950,9700,9700,9700,9700,0
|
|
20230721,162700,71549950,9700,9700,9700,9700,0
|
|
20230721,162600,71549950,9700,9700,9700,9700,0
|
|
20230721,162500,71549950,9700,9700,9700,9700,0
|
|
20230721,162400,71549950,9700,9700,9700,9700,0
|
|
20230721,162300,71549950,9700,9700,9700,9700,0
|
|
20230721,162200,71549950,9700,9700,9700,9700,0
|
|
20230721,162100,71549950,9700,9700,9700,9700,0
|
|
20230721,162000,71549950,9700,9700,9700,9700,0
|
|
20230721,161900,71549950,9700,9700,9700,9700,0
|
|
20230721,161800,71549950,9700,9700,9700,9700,0
|
|
20230721,161700,71549950,9700,9700,9700,9700,0
|
|
20230721,161600,71549950,9700,9700,9700,9700,0
|
|
20230721,161500,71549950,9700,9700,9700,9700,0
|
|
20230721,161400,71549950,9700,9700,9700,9700,39
|
|
20230721,161300,71549950,9700,9700,9700,9700,0
|
|
20230721,161200,71549950,9700,9700,9700,9700,0
|
|
20230721,161100,71549950,9700,9700,9700,9700,0
|
|
20230721,161000,71549950,9700,9700,9700,9700,0
|
|
20230721,160900,71549950,9700,9700,9700,9700,0
|
|
20230721,160800,71549950,9700,9700,9700,9700,0
|
|
20230721,160700,71549950,9700,9700,9700,9700,0
|
|
20230721,160600,71549950,9700,9700,9700,9700,0
|
|
20230721,160500,71549950,9700,9700,9700,9700,0
|
|
20230721,160400,71549950,9700,9700,9700,9700,0
|
|
20230721,160300,71549950,9700,9700,9700,9700,0
|
|
20230721,160200,71549950,9700,9700,9700,9700,0
|
|
20230721,160100,71549950,9700,9700,9700,9700,0
|
|
20230721,160000,71549950,9700,9700,9700,9700,0
|
|
20230721,155900,71549950,9700,9700,9700,9700,0
|
|
20230721,155800,71549950,9700,9700,9700,9700,0
|
|
20230721,155700,71549950,9700,9700,9700,9700,0
|
|
20230721,155600,71549950,9700,9700,9700,9700,0
|
|
20230721,155500,71549950,9700,9700,9700,9700,0
|
|
20230721,155400,71549950,9700,9700,9700,9700,0
|
|
20230721,155300,71549950,9700,9700,9700,9700,0
|
|
20230721,155200,71549950,9700,9700,9700,9700,0
|
|
20230721,155100,71549950,9700,9700,9700,9700,0
|
|
20230721,155000,71549950,9700,9700,9700,9700,0
|
|
20230721,154900,71549950,9700,9700,9700,9700,0
|
|
20230721,154800,71549950,9700,9700,9700,9700,0
|
|
20230721,154700,71549950,9700,9700,9700,9700,0
|
|
20230721,154600,71549950,9700,9700,9700,9700,0
|
|
20230721,154500,71549950,9700,9700,9700,9700,0
|
|
20230721,154400,71549950,9700,9700,9700,9700,39
|
|
20230721,154300,71549950,9700,9700,9700,9700,0
|
|
20230721,154200,71549950,9700,9700,9700,9700,0
|
|
20230721,154100,71549950,9700,9700,9700,9700,0
|
|
20230721,154000,71549950,9700,9700,9700,9700,0
|
|
20230721,153900,71549950,9700,9700,9700,9700,0
|
|
20230721,153800,71549950,9700,9700,9700,9700,0
|
|
20230721,153700,71549950,9700,9700,9700,9700,0
|
|
20230721,153600,71549950,9700,9700,9700,9700,0
|
|
20230721,153500,71549950,9700,9700,9700,9700,0
|
|
20230721,153400,71549950,9700,9700,9700,9700,0
|
|
20230721,153300,71549950,9700,9700,9700,9700,0
|
|
20230721,153200,71549950,9700,9700,9700,9700,0
|
|
20230721,153100,71549950,9700,9700,9700,9700,0
|
|
20230721,153000,71549950,9700,9700,9700,9700,39
|
|
20230721,152900,71171650,9690,9690,9690,9690,0
|
|
20230721,152800,71171650,9690,9690,9690,9690,0
|
|
20230721,152700,71171650,9690,9690,9690,9690,0
|
|
20230721,152600,71171650,9690,9690,9690,9690,0
|
|
20230721,152500,71171650,9690,9690,9690,9690,0
|
|
20230721,152400,71171650,9690,9690,9690,9690,0
|
|
20230721,152300,71171650,9690,9690,9690,9690,0
|
|
20230721,152200,71171650,9690,9690,9690,9690,0
|
|
20230721,152100,71171650,9690,9690,9690,9690,0
|
|
20230721,152000,71171650,9690,9690,9690,9690,0
|
|
20230721,151900,71171650,9690,9690,9690,9690,0
|
|
20230721,151800,71171650,9690,9690,9690,9690,0
|
|
20230721,151700,71171650,9690,9690,9690,9690,0
|
|
20230721,151600,71171650,9690,9690,9690,9690,0
|
|
20230721,151500,71171650,9690,9690,9690,9690,0
|
|
20230721,151400,71171650,9690,9690,9690,9690,0
|
|
20230721,151300,71171650,9690,9710,9710,9690,450
|
|
20230721,151200,66810080,9710,9710,9710,9710,244
|
|
20230721,151100,64440840,9710,9710,9710,9710,0
|
|
20230721,151000,64440840,9710,9710,9710,9710,0
|
|
20230721,150900,64440840,9710,9710,9710,9710,1
|
|
20230721,150800,64431130,9690,9690,9690,9690,0
|
|
20230721,150700,64431130,9690,9700,9700,9690,528
|
|
20230721,150600,59314120,9700,9700,9700,9700,0
|
|
20230721,150500,59314120,9700,9700,9700,9700,51
|
|
20230721,150400,58819420,9700,9700,9700,9700,0
|
|
20230721,150300,58819420,9700,9700,9700,9700,0
|
|
20230721,150200,58819420,9700,9700,9700,9700,0
|
|
20230721,150100,58819420,9700,9700,9700,9700,0
|
|
20230721,150000,58819420,9700,9700,9700,9700,0
|
|
20230721,145900,58819420,9700,9700,9700,9700,0
|
|
20230721,145800,58819420,9700,9700,9700,9700,50
|
|
20230721,145700,58334420,9700,9700,9700,9700,500
|
|
20230721,145600,53484420,9700,9710,9710,9700,13
|
|
20230721,145500,53358220,9710,9710,9710,9710,0
|
|
20230721,145400,53358220,9710,9710,9710,9710,0
|
|
20230721,145300,53358220,9710,9710,9710,9710,0
|
|
20230721,145200,53358220,9710,9710,9710,9710,1
|
|
20230721,145100,53348510,9700,9700,9700,9700,100
|
|
20230721,145000,52378510,9700,9700,9700,9700,0
|
|
20230721,144900,52378510,9700,9700,9700,9700,0
|
|
20230721,144800,52378510,9700,9700,9700,9700,0
|
|
20230721,144700,52378510,9700,9700,9700,9700,0
|
|
20230721,144600,52378510,9700,9700,9700,9700,0
|
|
20230721,144500,52378510,9700,9700,9700,9700,0
|
|
20230721,144400,52378510,9700,9700,9700,9700,0
|
|
20230721,144300,52378510,9700,9700,9700,9700,0
|
|
20230721,144200,52378510,9700,9700,9700,9700,0
|
|
20230721,144100,52378510,9700,9700,9700,9700,293
|
|
20230721,144000,49536410,9700,9700,9700,9700,0
|
|
20230721,143900,49536410,9700,9700,9700,9700,0
|
|
20230721,143800,49536410,9700,9700,9700,9700,9
|
|
20230721,143700,49449110,9700,9700,9700,9700,0
|
|
20230721,143600,49449110,9700,9700,9700,9700,1
|
|
20230721,143500,49439410,9700,9700,9700,9700,1
|
|
20230721,143400,49429710,9700,9700,9700,9700,100
|
|
20230721,143300,48459710,9700,9700,9700,9700,3
|
|
20230721,143200,48430610,9700,9700,9700,9700,0
|
|
20230721,143100,48430610,9700,9700,9700,9700,0
|
|
20230721,143000,48430610,9700,9700,9700,9700,1
|
|
20230721,142900,48420910,9700,9700,9700,9700,0
|
|
20230721,142800,48420910,9700,9700,9700,9700,0
|
|
20230721,142700,48420910,9700,9700,9700,9700,0
|
|
20230721,142600,48420910,9700,9700,9700,9700,0
|
|
20230721,142500,48420910,9700,9700,9700,9700,0
|
|
20230721,142400,48420910,9700,9700,9700,9700,0
|
|
20230721,142300,48420910,9700,9700,9700,9700,0
|
|
20230721,142200,48420910,9700,9700,9700,9700,0
|
|
20230721,142100,48420910,9700,9700,9700,9700,0
|
|
20230721,142000,48420910,9700,9700,9700,9700,0
|
|
20230721,141900,48420910,9700,9700,9700,9700,0
|
|
20230721,141800,48420910,9700,9700,9700,9700,0
|
|
20230721,141700,48420910,9700,9700,9700,9700,2
|
|
20230721,141600,48401510,9700,9700,9700,9700,0
|
|
20230721,141500,48401510,9700,9700,9700,9700,40
|
|
20230721,141400,48013510,9690,9690,9690,9690,0
|
|
20230721,141300,48013510,9690,9690,9690,9690,0
|
|
20230721,141200,48013510,9690,9690,9690,9690,0
|
|
20230721,141100,48013510,9690,9690,9690,9690,0
|
|
20230721,141000,48013510,9690,9690,9690,9690,0
|
|
20230721,140900,48013510,9690,9690,9690,9690,0
|
|
20230721,140800,48013510,9690,9690,9690,9690,0
|
|
20230721,140700,48013510,9690,9690,9690,9690,0
|
|
20230721,140600,48013510,9690,9690,9690,9690,0
|
|
20230721,140500,48013510,9690,9690,9690,9690,0
|
|
20230721,140400,48013510,9690,9690,9690,9690,0
|
|
20230721,140300,48013510,9690,9690,9690,9690,0
|
|
20230721,140200,48013510,9690,9690,9690,9690,0
|
|
20230721,140100,48013510,9690,9690,9690,9690,0
|
|
20230721,140000,48013510,9690,9690,9690,9690,0
|
|
20230721,135900,48013510,9690,9690,9690,9690,100
|
|
20230721,135800,47044510,9690,9690,9690,9690,0
|
|
20230721,135700,47044510,9690,9690,9690,9690,0
|
|
20230721,135600,47044510,9690,9690,9690,9690,0
|
|
20230721,135500,47044510,9690,9690,9690,9690,1
|
|
20230721,135400,47034820,9700,9700,9700,9700,0
|
|
20230721,135300,47034820,9700,9700,9700,9700,0
|
|
20230721,135200,47034820,9700,9700,9700,9700,0
|
|
20230721,135100,47034820,9700,9700,9700,9700,0
|
|
20230721,135000,47034820,9700,9700,9700,9700,0
|
|
20230721,134900,47034820,9700,9700,9700,9700,0
|
|
20230721,134800,47034820,9700,9700,9700,9700,0
|
|
20230721,134700,47034820,9700,9700,9700,9700,0
|
|
20230721,134600,47034820,9700,9700,9700,9700,0
|
|
20230721,134500,47034820,9700,9700,9700,9700,0
|
|
20230721,134400,47034820,9700,9700,9700,9700,0
|
|
20230721,134300,47034820,9700,9700,9700,9700,11
|
|
20230721,134200,46928120,9700,9700,9700,9700,0
|
|
20230721,134100,46928120,9700,9700,9700,9700,0
|
|
20230721,134000,46928120,9700,9700,9700,9700,0
|
|
20230721,133900,46928120,9700,9700,9700,9700,0
|
|
20230721,133800,46928120,9700,9700,9700,9700,0
|
|
20230721,133700,46928120,9700,9700,9700,9700,0
|
|
20230721,133600,46928120,9700,9700,9700,9700,0
|
|
20230721,133500,46928120,9700,9700,9700,9700,0
|
|
20230721,133400,46928120,9700,9700,9700,9700,20
|
|
20230721,133300,46734120,9700,9700,9700,9700,0
|
|
20230721,133200,46734120,9700,9700,9700,9700,1
|
|
20230721,133100,46724420,9690,9690,9690,9690,0
|
|
20230721,133000,46724420,9690,9690,9690,9690,0
|
|
20230721,132900,46724420,9690,9690,9690,9690,600
|
|
20230721,132800,40910420,9700,9700,9700,9700,0
|
|
20230721,132700,40910420,9700,9700,9700,9700,0
|
|
20230721,132600,40910420,9700,9700,9700,9700,0
|
|
20230721,132500,40910420,9700,9700,9700,9700,0
|
|
20230721,132400,40910420,9700,9700,9700,9700,0
|
|
20230721,132300,40910420,9700,9700,9700,9700,0
|
|
20230721,132200,40910420,9700,9700,9700,9700,50
|
|
20230721,132100,40425420,9700,9700,9700,9700,1
|
|
20230721,132000,40415720,9690,9690,9690,9690,22
|
|
20230721,131900,40202540,9690,9690,9690,9690,0
|
|
20230721,131800,40202540,9690,9690,9690,9690,0
|
|
20230721,131700,40202540,9690,9690,9690,9690,14
|
|
20230721,131600,40066880,9700,9700,9700,9700,0
|
|
20230721,131500,40066880,9700,9700,9700,9700,0
|
|
20230721,131400,40066880,9700,9700,9700,9700,5
|
|
20230721,131300,40018380,9700,9700,9700,9700,0
|
|
20230721,131200,40018380,9700,9700,9700,9700,0
|
|
20230721,131100,40018380,9700,9700,9700,9700,11
|
|
20230721,131000,39911680,9700,9700,9700,9700,0
|
|
20230721,130900,39911680,9700,9700,9700,9700,0
|
|
20230721,130800,39911680,9700,9700,9700,9700,1
|
|
20230721,130700,39901980,9680,9680,9680,9680,0
|
|
20230721,130600,39901980,9680,9680,9680,9680,0
|
|
20230721,130500,39901980,9680,9680,9680,9680,0
|
|
20230721,130400,39901980,9680,9680,9680,9680,0
|
|
20230721,130300,39901980,9680,9690,9690,9680,111
|
|
20230721,130200,38827360,9700,9700,9700,9700,1
|
|
20230721,130100,38817660,9690,9690,9690,9690,109
|
|
20230721,130000,37761450,9700,9700,9700,9700,1
|
|
20230721,125900,37751750,9700,9700,9700,9700,1
|
|
20230721,125800,37742050,9700,9700,9700,9700,0
|
|
20230721,125700,37742050,9700,9700,9700,9700,100
|
|
20230721,125600,36772050,9700,9700,9700,9700,0
|
|
20230721,125500,36772050,9700,9700,9700,9700,50
|
|
20230721,125400,36287050,9700,9700,9700,9700,10
|
|
20230721,125300,36190050,9690,9690,9690,9690,0
|
|
20230721,125200,36190050,9690,9690,9690,9690,0
|
|
20230721,125100,36190050,9690,9690,9690,9690,0
|
|
20230721,125000,36190050,9690,9700,9700,9690,84
|
|
20230721,124900,35376080,9700,9700,9700,9700,0
|
|
20230721,124800,35376080,9700,9700,9700,9700,0
|
|
20230721,124700,35376080,9700,9700,9700,9700,0
|
|
20230721,124600,35376080,9700,9700,9700,9700,0
|
|
20230721,124500,35376080,9700,9700,9700,9700,2
|
|
20230721,124400,35356680,9700,9700,9700,9700,0
|
|
20230721,124300,35356680,9700,9700,9700,9700,0
|
|
20230721,124200,35356680,9700,9700,9700,9700,0
|
|
20230721,124100,35356680,9700,9700,9700,9700,0
|
|
20230721,124000,35356680,9700,9700,9700,9700,5
|
|
20230721,123900,35308180,9700,9700,9700,9700,0
|
|
20230721,123800,35308180,9700,9700,9700,9700,0
|
|
20230721,123700,35308180,9700,9700,9700,9700,0
|
|
20230721,123600,35308180,9700,9700,9700,9700,0
|
|
20230721,123500,35308180,9700,9700,9700,9700,0
|
|
20230721,123400,35308180,9700,9700,9700,9700,0
|
|
20230721,123300,35308180,9700,9700,9700,9700,1
|
|
20230721,123200,35298480,9700,9700,9700,9700,1
|
|
20230721,123100,35288780,9700,9700,9700,9700,0
|
|
20230721,123000,35288780,9700,9700,9700,9700,0
|
|
20230721,122900,35288780,9700,9700,9700,9700,0
|
|
20230721,122800,35288780,9700,9700,9700,9700,1
|
|
20230721,122700,35279080,9700,9700,9700,9700,0
|
|
20230721,122600,35279080,9700,9700,9700,9700,0
|
|
20230721,122500,35279080,9700,9700,9700,9700,0
|
|
20230721,122400,35279080,9700,9700,9700,9700,0
|
|
20230721,122300,35279080,9700,9700,9700,9700,1
|
|
20230721,122200,35269380,9700,9700,9700,9700,7
|
|
20230721,122100,35201480,9700,9700,9700,9700,0
|
|
20230721,122000,35201480,9700,9700,9700,9700,3
|
|
20230721,121900,35172380,9700,9700,9700,9700,0
|
|
20230721,121800,35172380,9700,9700,9700,9700,0
|
|
20230721,121700,35172380,9700,9700,9700,9700,0
|
|
20230721,121600,35172380,9700,9700,9700,9700,0
|
|
20230721,121500,35172380,9700,9700,9700,9700,0
|
|
20230721,121400,35172380,9700,9700,9700,9700,0
|
|
20230721,121300,35172380,9700,9700,9700,9700,3
|
|
20230721,121200,35143280,9690,9690,9690,9690,0
|
|
20230721,121100,35143280,9690,9690,9690,9690,0
|
|
20230721,121000,35143280,9690,9690,9690,9690,0
|
|
20230721,120900,35143280,9690,9690,9690,9690,0
|
|
20230721,120800,35143280,9690,9690,9690,9690,0
|
|
20230721,120700,35143280,9690,9690,9690,9690,0
|
|
20230721,120600,35143280,9690,9690,9690,9690,0
|
|
20230721,120500,35143280,9690,9690,9690,9690,0
|
|
20230721,120400,35143280,9690,9690,9690,9690,0
|
|
20230721,120300,35143280,9690,9690,9690,9690,0
|
|
20230721,120200,35143280,9690,9690,9690,9690,0
|
|
20230721,120100,35143280,9690,9690,9690,9690,0
|
|
20230721,120000,35143280,9690,9690,9700,9690,244
|
|
20230721,115900,32778910,9700,9700,9700,9700,0
|
|
20230721,115800,32778910,9700,9700,9700,9700,0
|
|
20230721,115700,32778910,9700,9700,9700,9700,0
|
|
20230721,115600,32778910,9700,9700,9700,9700,1
|
|
20230721,115500,32769210,9690,9690,9690,9690,0
|
|
20230721,115400,32769210,9690,9690,9690,9690,0
|
|
20230721,115300,32769210,9690,9690,9690,9690,0
|
|
20230721,115200,32769210,9690,9690,9690,9690,2
|
|
20230721,115100,32749830,9700,9700,9700,9700,0
|
|
20230721,115000,32749830,9700,9700,9700,9700,10
|
|
20230721,114900,32652830,9700,9700,9700,9700,8
|
|
20230721,114800,32575230,9700,9700,9700,9700,0
|
|
20230721,114700,32575230,9700,9700,9700,9700,63
|
|
20230721,114600,31964130,9700,9700,9700,9700,25
|
|
20230721,114500,31721630,9700,9700,9700,9700,5
|
|
20230721,114400,31673130,9700,9700,9700,9700,0
|
|
20230721,114300,31673130,9700,9700,9700,9700,0
|
|
20230721,114200,31673130,9700,9700,9700,9700,0
|
|
20230721,114100,31673130,9700,9710,9710,9700,131
|
|
20230721,114000,30402380,9690,9690,9690,9690,0
|
|
20230721,113900,30402380,9690,9690,9690,9690,0
|
|
20230721,113800,30402380,9690,9690,9690,9690,0
|
|
20230721,113700,30402380,9690,9690,9690,9690,0
|
|
20230721,113600,30402380,9690,9690,9690,9690,0
|
|
20230721,113500,30402380,9690,9690,9690,9690,0
|
|
20230721,113400,30402380,9690,9690,9690,9690,0
|
|
20230721,113300,30402380,9690,9690,9690,9690,0
|
|
20230721,113200,30402380,9690,9690,9690,9690,0
|
|
20230721,113100,30402380,9690,9690,9690,9690,0
|
|
20230721,113000,30402380,9690,9690,9690,9690,0
|
|
20230721,112900,30402380,9690,9690,9690,9690,0
|
|
20230721,112800,30402380,9690,9690,9690,9690,0
|
|
20230721,112700,30402380,9690,9690,9690,9690,0
|
|
20230721,112600,30402380,9690,9690,9690,9690,0
|
|
20230721,112500,30402380,9690,9690,9690,9690,0
|
|
20230721,112400,30402380,9690,9690,9690,9690,0
|
|
20230721,112300,30402380,9690,9690,9690,9690,0
|
|
20230721,112200,30402380,9690,9700,9700,9690,300
|
|
20230721,112100,27495250,9690,9690,9690,9690,0
|
|
20230721,112000,27495250,9690,9690,9690,9690,0
|
|
20230721,111900,27495250,9690,9690,9690,9690,0
|
|
20230721,111800,27495250,9690,9690,9690,9690,0
|
|
20230721,111700,27495250,9690,9690,9690,9690,0
|
|
20230721,111600,27495250,9690,9690,9690,9690,0
|
|
20230721,111500,27495250,9690,9690,9690,9690,0
|
|
20230721,111400,27495250,9690,9690,9690,9690,0
|
|
20230721,111300,27495250,9690,9690,9690,9690,0
|
|
20230721,111200,27495250,9690,9690,9690,9690,0
|
|
20230721,111100,27495250,9690,9690,9690,9690,0
|
|
20230721,111000,27495250,9690,9690,9690,9690,0
|
|
20230721,110900,27495250,9690,9700,9700,9690,500
|
|
20230721,110800,22646590,9700,9700,9700,9700,0
|
|
20230721,110700,22646590,9700,9700,9700,9700,0
|
|
20230721,110600,22646590,9700,9700,9700,9700,9
|
|
20230721,110500,22559290,9700,9700,9700,9700,0
|
|
20230721,110400,22559290,9700,9700,9700,9700,0
|
|
20230721,110300,22559290,9700,9700,9700,9700,0
|
|
20230721,110200,22559290,9700,9700,9700,9700,0
|
|
20230721,110100,22559290,9700,9700,9700,9700,0
|
|
20230721,110000,22559290,9700,9700,9700,9700,0
|
|
20230721,105900,22559290,9700,9700,9700,9700,31
|
|
20230721,105800,22258590,9700,9700,9700,9700,0
|
|
20230721,105700,22258590,9700,9700,9700,9700,0
|
|
20230721,105600,22258590,9700,9700,9700,9700,56
|
|
20230721,105500,21715390,9710,9710,9710,9710,20
|
|
20230721,105400,21521190,9710,9710,9710,9710,1
|
|
20230721,105300,21511480,9710,9710,9710,9710,0
|
|
20230721,105200,21511480,9710,9710,9710,9710,0
|
|
20230721,105100,21511480,9710,9710,9710,9710,0
|
|
20230721,105000,21511480,9710,9710,9710,9710,5
|
|
20230721,104900,21462930,9700,9700,9700,9700,50
|
|
20230721,104800,20977930,9710,9710,9710,9710,0
|
|
20230721,104700,20977930,9710,9710,9710,9710,0
|
|
20230721,104600,20977930,9710,9710,9710,9710,3
|
|
20230721,104500,20948800,9710,9710,9710,9710,0
|
|
20230721,104400,20948800,9710,9710,9710,9710,2
|
|
20230721,104300,20929380,9700,9700,9700,9700,0
|
|
20230721,104200,20929380,9700,9700,9700,9700,0
|
|
20230721,104100,20929380,9700,9700,9700,9700,9
|
|
20230721,104000,20842080,9700,9700,9700,9700,0
|
|
20230721,103900,20842080,9700,9700,9700,9700,0
|
|
20230721,103800,20842080,9700,9700,9700,9700,0
|
|
20230721,103700,20842080,9700,9700,9700,9700,0
|
|
20230721,103600,20842080,9700,9700,9700,9700,100
|
|
20230721,103500,19872080,9700,9710,9710,9700,304
|
|
20230721,103400,16923260,9700,9700,9700,9700,0
|
|
20230721,103300,16923260,9700,9700,9700,9700,0
|
|
20230721,103200,16923260,9700,9700,9700,9700,0
|
|
20230721,103100,16923260,9700,9700,9700,9700,142
|
|
20230721,103000,15545860,9700,9700,9700,9700,1
|
|
20230721,102900,15536160,9700,9700,9700,9700,20
|
|
20230721,102800,15342160,9700,9700,9700,9700,24
|
|
20230721,102700,15109360,9700,9700,9700,9700,0
|
|
20230721,102600,15109360,9700,9700,9700,9700,4
|
|
20230721,102500,15070560,9720,9720,9720,9720,1
|
|
20230721,102400,15060840,9740,9740,9740,9740,0
|
|
20230721,102300,15060840,9740,9740,9740,9740,0
|
|
20230721,102200,15060840,9740,9740,9740,9740,0
|
|
20230721,102100,15060840,9740,9740,9740,9740,0
|
|
20230721,102000,15060840,9740,9720,9740,9720,2
|
|
20230721,101900,15041380,9740,9740,9740,9740,0
|
|
20230721,101800,15041380,9740,9740,9740,9740,0
|
|
20230721,101700,15041380,9740,9740,9740,9740,0
|
|
20230721,101600,15041380,9740,9740,9740,9740,0
|
|
20230721,101500,15041380,9740,9740,9740,9740,0
|
|
20230721,101400,15041380,9740,9740,9740,9740,0
|
|
20230721,101300,15041380,9740,9740,9740,9740,0
|
|
20230721,101200,15041380,9740,9740,9740,9740,1
|
|
20230721,101100,15031640,9740,9740,9740,9740,268
|
|
20230721,101000,12421320,9730,9730,9730,9730,2
|
|
20230721,100900,12401860,9730,9730,9730,9730,4
|
|
20230721,100800,12362940,9730,9730,9730,9730,230
|
|
20230721,100700,10125040,9730,9730,9730,9730,2
|
|
20230721,100600,10105580,9740,9740,9740,9740,0
|
|
20230721,100500,10105580,9740,9740,9740,9740,0
|
|
20230721,100400,10105580,9740,9740,9740,9740,0
|
|
20230721,100300,10105580,9740,9740,9740,9740,0
|
|
20230721,100200,10105580,9740,9740,9740,9740,6
|
|
20230721,100100,10047140,9740,9740,9740,9740,0
|
|
20230721,100000,10047140,9740,9740,9740,9740,4
|
|
20230721,095900,10008180,9750,9750,9750,9750,0
|
|
20230721,095800,10008180,9750,9750,9750,9750,5
|
|
20230721,095700,9959430,9700,9700,9700,9700,0
|
|
20230721,095600,9959430,9700,9700,9700,9700,0
|
|
20230721,095500,9959430,9700,9700,9700,9700,0
|
|
20230721,095400,9959430,9700,9700,9700,9700,0
|
|
20230721,095300,9959430,9700,9700,9700,9700,0
|
|
20230721,095200,9959430,9700,9700,9700,9700,0
|
|
20230721,095100,9959430,9700,9700,9700,9700,10
|
|
20230721,095000,9862430,9700,9700,9700,9690,22
|
|
20230721,094900,9649040,9700,9700,9700,9700,22
|
|
20230721,094800,9435640,9700,9700,9700,9700,0
|
|
20230721,094700,9435640,9700,9700,9700,9700,0
|
|
20230721,094600,9435640,9700,9700,9700,9700,1
|
|
20230721,094500,9425940,9690,9690,9690,9690,5
|
|
20230721,094400,9377490,9690,9690,9690,9690,0
|
|
20230721,094300,9377490,9690,9690,9690,9690,0
|
|
20230721,094200,9377490,9690,9690,9690,9690,0
|
|
20230721,094100,9377490,9690,9690,9690,9690,0
|
|
20230721,094000,9377490,9690,9690,9690,9690,73
|
|
20230721,093900,8670120,9690,9690,9690,9690,0
|
|
20230721,093800,8670120,9690,9690,9690,9690,1
|
|
20230721,093700,8660430,9690,9690,9690,9690,5
|
|
20230721,093600,8611980,9690,9690,9690,9690,0
|
|
20230721,093500,8611980,9690,9690,9690,9690,13
|
|
20230721,093400,8486010,9690,9690,9690,9690,3
|
|
20230721,093300,8456940,9690,9690,9690,9690,12
|
|
20230721,093200,8340660,9690,9690,9690,9690,8
|
|
20230721,093100,8263140,9690,9690,9690,9690,12
|
|
20230721,093000,8146860,9690,9690,9690,9690,0
|
|
20230721,092900,8146860,9690,9680,9690,9680,121
|
|
20230721,092800,6975380,9690,9690,9690,9690,0
|
|
20230721,092700,6975380,9690,9690,9690,9690,0
|
|
20230721,092600,6975380,9690,9690,9690,9690,0
|
|
20230721,092500,6975380,9690,9690,9690,9690,0
|
|
20230721,092400,6975380,9690,9690,9690,9690,42
|
|
20230721,092300,6568400,9700,9700,9700,9700,35
|
|
20230721,092200,6228900,9690,9690,9690,9690,50
|
|
20230721,092100,5744400,9690,9690,9690,9690,0
|
|
20230721,092000,5744400,9690,9690,9690,9690,0
|
|
20230721,091900,5744400,9690,9690,9690,9690,100
|
|
20230721,091800,4775400,9700,9700,9700,9700,5
|
|
20230721,091700,4726900,9700,9700,9700,9700,0
|
|
20230721,091600,4726900,9700,9700,9700,9700,50
|
|
20230721,091500,4241900,9700,9720,9780,9700,161
|
|
20230721,091400,2675520,9700,9700,9700,9700,29
|
|
20230721,091300,2394220,9700,9700,9700,9700,0
|
|
20230721,091200,2394220,9700,9700,9700,9700,29
|
|
20230721,091100,2112920,9700,9700,9700,9700,2
|
|
20230721,091000,2093520,9690,9690,9690,9690,0
|
|
20230721,090900,2093520,9690,9690,9690,9690,0
|
|
20230721,090800,2093520,9690,9690,9690,9690,1
|
|
20230721,090700,2083830,9690,9690,9690,9690,10
|
|
20230721,090600,1986930,9690,9690,9690,9690,0
|
|
20230721,090500,1986930,9690,9690,9690,9690,0
|
|
20230721,090400,1986930,9690,9690,9690,9690,30
|
|
20230721,090300,1696230,9690,9690,9690,9690,5
|
|
20230721,090200,1647780,9690,9690,9690,9690,0
|
|
20230721,090100,1647780,9690,9690,9690,9690,122
|
|
20230721,090000,465600,9700,9700,9700,9700,48
|