631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,192800,99253235,3590,3590,3590,3590,382
|
|
20230721,192700,99253235,3590,3590,3590,3590,0
|
|
20230721,192600,99253235,3590,3590,3590,3590,0
|
|
20230721,192500,99253235,3590,3590,3590,3590,0
|
|
20230721,192400,99253235,3590,3590,3590,3590,0
|
|
20230721,192300,99253235,3590,3590,3590,3590,0
|
|
20230721,192200,99253235,3590,3590,3590,3590,0
|
|
20230721,192100,99253235,3590,3590,3590,3590,0
|
|
20230721,192000,99253235,3590,3590,3590,3590,0
|
|
20230721,191900,99253235,3590,3590,3590,3590,0
|
|
20230721,191800,99253235,3590,3590,3590,3590,0
|
|
20230721,191700,99253235,3590,3590,3590,3590,0
|
|
20230721,191600,99253235,3590,3590,3590,3590,0
|
|
20230721,191500,99253235,3590,3590,3590,3590,0
|
|
20230721,191400,99253235,3590,3590,3590,3590,0
|
|
20230721,191300,99253235,3590,3590,3590,3590,0
|
|
20230721,191200,99253235,3590,3590,3590,3590,0
|
|
20230721,191100,99253235,3590,3590,3590,3590,0
|
|
20230721,191000,99253235,3590,3590,3590,3590,0
|
|
20230721,190900,99253235,3590,3590,3590,3590,0
|
|
20230721,190800,99253235,3590,3590,3590,3590,0
|
|
20230721,190700,99253235,3590,3590,3590,3590,0
|
|
20230721,190600,99253235,3590,3590,3590,3590,0
|
|
20230721,190500,99253235,3590,3590,3590,3590,0
|
|
20230721,190400,99253235,3590,3590,3590,3590,0
|
|
20230721,190300,99253235,3590,3590,3590,3590,0
|
|
20230721,190200,99253235,3590,3590,3590,3590,0
|
|
20230721,190100,99253235,3590,3590,3590,3590,0
|
|
20230721,190000,99253235,3590,3590,3590,3590,0
|
|
20230721,185900,99253235,3590,3590,3590,3590,0
|
|
20230721,185800,99253235,3590,3590,3590,3590,382
|
|
20230721,185700,99253235,3590,3590,3590,3590,0
|
|
20230721,185600,99253235,3590,3590,3590,3590,0
|
|
20230721,185500,99253235,3590,3590,3590,3590,0
|
|
20230721,185400,99253235,3590,3590,3590,3590,0
|
|
20230721,185300,99253235,3590,3590,3590,3590,0
|
|
20230721,185200,99253235,3590,3590,3590,3590,0
|
|
20230721,185100,99253235,3590,3590,3590,3590,0
|
|
20230721,185000,99253235,3590,3590,3590,3590,0
|
|
20230721,184900,99253235,3590,3590,3590,3590,0
|
|
20230721,184800,99253235,3590,3590,3590,3590,0
|
|
20230721,184700,99253235,3590,3590,3590,3590,0
|
|
20230721,184600,99253235,3590,3590,3590,3590,0
|
|
20230721,184500,99253235,3590,3590,3590,3590,0
|
|
20230721,184400,99253235,3590,3590,3590,3590,0
|
|
20230721,184300,99253235,3590,3590,3590,3590,0
|
|
20230721,184200,99253235,3590,3590,3590,3590,0
|
|
20230721,184100,99253235,3590,3590,3590,3590,0
|
|
20230721,184000,99253235,3590,3590,3590,3590,0
|
|
20230721,183900,99253235,3590,3590,3590,3590,0
|
|
20230721,183800,99253235,3590,3590,3590,3590,0
|
|
20230721,183700,99253235,3590,3590,3590,3590,0
|
|
20230721,183600,99253235,3590,3590,3590,3590,0
|
|
20230721,183500,99253235,3590,3590,3590,3590,0
|
|
20230721,183400,99253235,3590,3590,3590,3590,0
|
|
20230721,183300,99253235,3590,3590,3590,3590,0
|
|
20230721,183200,99253235,3590,3590,3590,3590,0
|
|
20230721,183100,99253235,3590,3590,3590,3590,0
|
|
20230721,183000,99253235,3590,3590,3590,3590,0
|
|
20230721,182900,99253235,3590,3590,3590,3590,0
|
|
20230721,182800,99253235,3590,3590,3590,3590,382
|
|
20230721,182700,99253235,3590,3590,3590,3590,0
|
|
20230721,182600,99253235,3590,3590,3590,3590,0
|
|
20230721,182500,99253235,3590,3590,3590,3590,0
|
|
20230721,182400,99253235,3590,3590,3590,3590,0
|
|
20230721,182300,99253235,3590,3590,3590,3590,0
|
|
20230721,182200,99253235,3590,3590,3590,3590,0
|
|
20230721,182100,99253235,3590,3590,3590,3590,0
|
|
20230721,182000,99253235,3590,3590,3590,3590,0
|
|
20230721,181900,99253235,3590,3590,3590,3590,0
|
|
20230721,181800,99253235,3590,3590,3590,3590,0
|
|
20230721,181700,99253235,3590,3590,3590,3590,0
|
|
20230721,181600,99253235,3590,3590,3590,3590,0
|
|
20230721,181500,99253235,3590,3590,3590,3590,0
|
|
20230721,181400,99253235,3590,3590,3590,3590,0
|
|
20230721,181300,99253235,3590,3590,3590,3590,0
|
|
20230721,181200,99253235,3590,3590,3590,3590,0
|
|
20230721,181100,99253235,3590,3590,3590,3590,0
|
|
20230721,181000,99253235,3590,3590,3590,3590,0
|
|
20230721,180900,99253235,3590,3590,3590,3590,0
|
|
20230721,180800,99253235,3590,3590,3590,3590,0
|
|
20230721,180700,99253235,3590,3590,3590,3590,0
|
|
20230721,180600,99253235,3590,3590,3590,3590,0
|
|
20230721,180500,99253235,3590,3590,3590,3590,0
|
|
20230721,180400,99253235,3590,3590,3590,3590,0
|
|
20230721,180300,99253235,3590,3590,3590,3590,0
|
|
20230721,180200,99253235,3590,3590,3590,3590,0
|
|
20230721,180100,99253235,3590,3590,3590,3590,0
|
|
20230721,180000,99253235,3590,3590,3590,3590,0
|
|
20230721,175900,99253235,3590,3590,3590,3590,0
|
|
20230721,175800,99253235,3590,3590,3590,3590,382
|
|
20230721,175700,99253235,3590,3590,3590,3590,0
|
|
20230721,175600,99253235,3590,3590,3590,3590,0
|
|
20230721,175500,99253235,3590,3590,3590,3590,0
|
|
20230721,175400,99253235,3590,3590,3590,3590,0
|
|
20230721,175300,99253235,3590,3590,3590,3590,0
|
|
20230721,175200,99253235,3590,3590,3590,3590,0
|
|
20230721,175100,99253235,3590,3590,3590,3590,0
|
|
20230721,175000,99253235,3590,3590,3590,3590,0
|
|
20230721,174900,99253235,3590,3590,3590,3590,0
|
|
20230721,174800,99253235,3590,3590,3590,3590,0
|
|
20230721,174700,99253235,3590,3590,3590,3590,0
|
|
20230721,174600,99253235,3590,3590,3590,3590,0
|
|
20230721,174500,99253235,3590,3590,3590,3590,0
|
|
20230721,174400,99253235,3590,3590,3590,3590,0
|
|
20230721,174300,99253235,3590,3590,3590,3590,0
|
|
20230721,174200,99253235,3590,3590,3590,3590,0
|
|
20230721,174100,99253235,3590,3590,3590,3590,0
|
|
20230721,174000,99253235,3590,3590,3590,3590,0
|
|
20230721,173900,99253235,3590,3590,3590,3590,0
|
|
20230721,173800,99253235,3590,3590,3590,3590,0
|
|
20230721,173700,99253235,3590,3590,3590,3590,0
|
|
20230721,173600,99253235,3590,3590,3590,3590,0
|
|
20230721,173500,99253235,3590,3590,3590,3590,0
|
|
20230721,173400,99253235,3590,3590,3590,3590,0
|
|
20230721,173300,99253235,3590,3590,3590,3590,0
|
|
20230721,173200,99253235,3590,3590,3590,3590,0
|
|
20230721,173100,99253235,3590,3590,3590,3590,0
|
|
20230721,173000,99253235,3590,3590,3590,3590,0
|
|
20230721,172900,99253235,3590,3590,3590,3590,0
|
|
20230721,172800,99253235,3590,3590,3590,3590,382
|
|
20230721,172700,99253235,3590,3590,3590,3590,0
|
|
20230721,172600,99253235,3590,3590,3590,3590,0
|
|
20230721,172500,99253235,3590,3590,3590,3590,0
|
|
20230721,172400,99253235,3590,3590,3590,3590,0
|
|
20230721,172300,99253235,3590,3590,3590,3590,0
|
|
20230721,172200,99253235,3590,3590,3590,3590,0
|
|
20230721,172100,99253235,3590,3590,3590,3590,0
|
|
20230721,172000,99253235,3590,3590,3590,3590,0
|
|
20230721,171900,99253235,3590,3590,3590,3590,0
|
|
20230721,171800,99253235,3590,3590,3590,3590,0
|
|
20230721,171700,99253235,3590,3590,3590,3590,0
|
|
20230721,171600,99253235,3590,3590,3590,3590,0
|
|
20230721,171500,99253235,3590,3590,3590,3590,0
|
|
20230721,171400,99253235,3590,3590,3590,3590,0
|
|
20230721,171300,99253235,3590,3590,3590,3590,0
|
|
20230721,171200,99253235,3590,3590,3590,3590,0
|
|
20230721,171100,99253235,3590,3590,3590,3590,0
|
|
20230721,171000,99253235,3590,3590,3590,3590,0
|
|
20230721,170900,99253235,3590,3590,3590,3590,0
|
|
20230721,170800,99253235,3590,3590,3590,3590,0
|
|
20230721,170700,99253235,3590,3590,3590,3590,0
|
|
20230721,170600,99253235,3590,3590,3590,3590,0
|
|
20230721,170500,99253235,3590,3590,3590,3590,0
|
|
20230721,170400,99253235,3590,3590,3590,3590,0
|
|
20230721,170300,99253235,3590,3590,3590,3590,0
|
|
20230721,170200,99253235,3590,3590,3590,3590,0
|
|
20230721,170100,99253235,3590,3590,3590,3590,0
|
|
20230721,170000,99253235,3590,3590,3590,3590,0
|
|
20230721,165900,99253235,3590,3590,3590,3590,0
|
|
20230721,165800,99253235,3590,3590,3590,3590,382
|
|
20230721,165700,99253235,3590,3590,3590,3590,0
|
|
20230721,165600,99253235,3590,3590,3590,3590,0
|
|
20230721,165500,99253235,3590,3590,3590,3590,0
|
|
20230721,165400,99253235,3590,3590,3590,3590,0
|
|
20230721,165300,99253235,3590,3590,3590,3590,0
|
|
20230721,165200,99253235,3590,3590,3590,3590,0
|
|
20230721,165100,99253235,3590,3590,3590,3590,0
|
|
20230721,165000,99253235,3590,3590,3590,3590,0
|
|
20230721,164900,99253235,3590,3590,3590,3590,0
|
|
20230721,164800,99253235,3590,3590,3590,3590,0
|
|
20230721,164700,99253235,3590,3590,3590,3590,0
|
|
20230721,164600,99253235,3590,3590,3590,3590,0
|
|
20230721,164500,99253235,3590,3590,3590,3590,0
|
|
20230721,164400,99253235,3590,3590,3590,3590,0
|
|
20230721,164300,99253235,3590,3590,3590,3590,0
|
|
20230721,164200,99253235,3590,3590,3590,3590,0
|
|
20230721,164100,99253235,3590,3590,3590,3590,0
|
|
20230721,164000,99253235,3590,3590,3590,3590,0
|
|
20230721,163900,99253235,3590,3590,3590,3590,0
|
|
20230721,163800,99253235,3590,3590,3590,3590,0
|
|
20230721,163700,99253235,3590,3590,3590,3590,0
|
|
20230721,163600,99253235,3590,3590,3590,3590,0
|
|
20230721,163500,99253235,3590,3590,3590,3590,0
|
|
20230721,163400,99253235,3590,3590,3590,3590,0
|
|
20230721,163300,99253235,3590,3590,3590,3590,0
|
|
20230721,163200,99253235,3590,3590,3590,3590,0
|
|
20230721,163100,99253235,3590,3590,3590,3590,0
|
|
20230721,163000,99253235,3590,3590,3590,3590,0
|
|
20230721,162900,99253235,3590,3590,3590,3590,0
|
|
20230721,162800,99253235,3590,3590,3590,3590,382
|
|
20230721,162700,99253235,3590,3590,3590,3590,0
|
|
20230721,162600,99253235,3590,3590,3590,3590,0
|
|
20230721,162500,99253235,3590,3590,3590,3590,0
|
|
20230721,162400,99253235,3590,3590,3590,3590,0
|
|
20230721,162300,99253235,3590,3590,3590,3590,0
|
|
20230721,162200,99253235,3590,3590,3590,3590,0
|
|
20230721,162100,99253235,3590,3590,3590,3590,0
|
|
20230721,162000,99253235,3590,3590,3590,3590,0
|
|
20230721,161900,99253235,3590,3590,3590,3590,0
|
|
20230721,161800,99253235,3590,3590,3590,3590,0
|
|
20230721,161700,99253235,3590,3590,3590,3590,0
|
|
20230721,161600,99253235,3590,3590,3590,3590,0
|
|
20230721,161500,99253235,3590,3590,3590,3590,0
|
|
20230721,161400,99253235,3590,3590,3590,3590,0
|
|
20230721,161300,99253235,3590,3590,3590,3590,0
|
|
20230721,161200,99253235,3590,3590,3590,3590,0
|
|
20230721,161100,99253235,3590,3590,3590,3590,0
|
|
20230721,161000,99253235,3590,3590,3590,3590,0
|
|
20230721,160900,99253235,3590,3590,3590,3590,0
|
|
20230721,160800,99253235,3590,3590,3590,3590,0
|
|
20230721,160700,99253235,3590,3590,3590,3590,0
|
|
20230721,160600,99253235,3590,3590,3590,3590,0
|
|
20230721,160500,99253235,3590,3590,3590,3590,0
|
|
20230721,160400,99253235,3590,3590,3590,3590,0
|
|
20230721,160300,99253235,3590,3590,3590,3590,0
|
|
20230721,160200,99253235,3590,3590,3590,3590,0
|
|
20230721,160100,99253235,3590,3590,3590,3590,0
|
|
20230721,160000,99253235,3590,3590,3590,3590,0
|
|
20230721,155900,99253235,3590,3590,3590,3590,0
|
|
20230721,155800,99253235,3590,3590,3590,3590,382
|
|
20230721,155700,99253235,3590,3590,3590,3590,0
|
|
20230721,155600,99253235,3590,3590,3590,3590,0
|
|
20230721,155500,99253235,3590,3590,3590,3590,0
|
|
20230721,155400,99253235,3590,3590,3590,3590,0
|
|
20230721,155300,99253235,3590,3590,3590,3590,0
|
|
20230721,155200,99253235,3590,3590,3590,3590,0
|
|
20230721,155100,99253235,3590,3590,3590,3590,0
|
|
20230721,155000,99253235,3590,3590,3590,3590,0
|
|
20230721,154900,99253235,3590,3590,3590,3590,0
|
|
20230721,154800,99253235,3590,3590,3590,3590,0
|
|
20230721,154700,99253235,3590,3590,3590,3590,0
|
|
20230721,154600,99253235,3590,3590,3590,3590,0
|
|
20230721,154500,99253235,3590,3590,3590,3590,0
|
|
20230721,154400,99253235,3590,3590,3590,3590,0
|
|
20230721,154300,99253235,3590,3590,3590,3590,0
|
|
20230721,154200,99253235,3590,3590,3590,3590,0
|
|
20230721,154100,99253235,3590,3590,3590,3590,0
|
|
20230721,154000,99253235,3590,3590,3590,3590,0
|
|
20230721,153900,99253235,3590,3590,3590,3590,0
|
|
20230721,153800,99253235,3590,3590,3590,3590,0
|
|
20230721,153700,99253235,3590,3590,3590,3590,0
|
|
20230721,153600,99253235,3590,3590,3590,3590,0
|
|
20230721,153500,99253235,3590,3590,3590,3590,0
|
|
20230721,153400,99253235,3590,3590,3590,3590,0
|
|
20230721,153300,99253235,3590,3590,3590,3590,0
|
|
20230721,153200,99253235,3590,3590,3590,3590,0
|
|
20230721,153100,99253235,3590,3590,3590,3590,0
|
|
20230721,153000,99253235,3590,3590,3590,3590,382
|
|
20230721,152900,97881855,3550,3550,3550,3550,0
|
|
20230721,152800,97881855,3550,3550,3550,3550,0
|
|
20230721,152700,97881855,3550,3550,3550,3550,0
|
|
20230721,152600,97881855,3550,3550,3550,3550,0
|
|
20230721,152500,97881855,3550,3550,3550,3550,0
|
|
20230721,152400,97881855,3550,3550,3550,3550,0
|
|
20230721,152300,97881855,3550,3550,3550,3550,0
|
|
20230721,152200,97881855,3550,3550,3550,3550,0
|
|
20230721,152100,97881855,3550,3550,3550,3550,0
|
|
20230721,152000,97881855,3550,3550,3550,3550,0
|
|
20230721,151900,97881855,3550,3560,3590,3550,743
|
|
20230721,151800,95224605,3550,3560,3560,3550,276
|
|
20230721,151700,94242305,3550,3550,3550,3550,0
|
|
20230721,151600,94242305,3550,3550,3550,3550,0
|
|
20230721,151500,94242305,3550,3550,3550,3545,341
|
|
20230721,151400,93031760,3550,3550,3550,3550,0
|
|
20230721,151300,93031760,3550,3550,3550,3550,3
|
|
20230721,151200,93021110,3545,3545,3545,3545,0
|
|
20230721,151100,93021110,3545,3555,3555,3545,560
|
|
20230721,151000,91033350,3555,3555,3555,3555,0
|
|
20230721,150900,91033350,3555,3555,3555,3555,144
|
|
20230721,150800,90521430,3555,3555,3555,3555,0
|
|
20230721,150700,90521430,3555,3555,3555,3555,0
|
|
20230721,150600,90521430,3555,3555,3555,3555,0
|
|
20230721,150500,90521430,3555,3555,3555,3555,0
|
|
20230721,150400,90521430,3555,3555,3555,3555,0
|
|
20230721,150300,90521430,3555,3555,3555,3555,0
|
|
20230721,150200,90521430,3555,3555,3555,3555,0
|
|
20230721,150100,90521430,3555,3555,3555,3555,6
|
|
20230721,150000,90500100,3555,3555,3555,3555,0
|
|
20230721,145900,90500100,3555,3555,3555,3555,0
|
|
20230721,145800,90500100,3555,3545,3555,3545,2
|
|
20230721,145700,90493000,3550,3550,3550,3550,0
|
|
20230721,145600,90493000,3550,3550,3550,3550,0
|
|
20230721,145500,90493000,3550,3550,3550,3550,0
|
|
20230721,145400,90493000,3550,3550,3550,3550,0
|
|
20230721,145300,90493000,3550,3550,3550,3550,0
|
|
20230721,145200,90493000,3550,3550,3550,3550,10
|
|
20230721,145100,90457500,3550,3550,3550,3550,0
|
|
20230721,145000,90457500,3550,3550,3550,3550,0
|
|
20230721,144900,90457500,3550,3550,3550,3550,0
|
|
20230721,144800,90457500,3550,3550,3550,3550,10
|
|
20230721,144700,90422000,3550,3550,3550,3550,0
|
|
20230721,144600,90422000,3550,3550,3550,3550,10
|
|
20230721,144500,90386500,3545,3545,3545,3545,0
|
|
20230721,144400,90386500,3545,3545,3545,3545,0
|
|
20230721,144300,90386500,3545,3545,3545,3545,0
|
|
20230721,144200,90386500,3545,3545,3545,3545,0
|
|
20230721,144100,90386500,3545,3545,3545,3545,20
|
|
20230721,144000,90315600,3540,3540,3540,3540,0
|
|
20230721,143900,90315600,3540,3540,3540,3540,0
|
|
20230721,143800,90315600,3540,3540,3540,3540,0
|
|
20230721,143700,90315600,3540,3540,3540,3540,0
|
|
20230721,143600,90315600,3540,3540,3540,3540,0
|
|
20230721,143500,90315600,3540,3540,3540,3540,0
|
|
20230721,143400,90315600,3540,3540,3540,3540,0
|
|
20230721,143300,90315600,3540,3540,3540,3540,0
|
|
20230721,143200,90315600,3540,3540,3540,3540,25
|
|
20230721,143100,90227100,3540,3540,3540,3540,25
|
|
20230721,143000,90138600,3540,3540,3540,3540,181
|
|
20230721,142900,89497860,3540,3540,3540,3540,248
|
|
20230721,142800,88619940,3540,3540,3540,3540,1150
|
|
20230721,142700,84548940,3540,3545,3545,3540,11
|
|
20230721,142600,84509950,3540,3540,3540,3540,79
|
|
20230721,142500,84230290,3540,3540,3540,3540,207
|
|
20230721,142400,83497510,3535,3535,3535,3535,0
|
|
20230721,142300,83497510,3535,3535,3535,3535,0
|
|
20230721,142200,83497510,3535,3535,3535,3535,0
|
|
20230721,142100,83497510,3535,3535,3535,3535,0
|
|
20230721,142000,83497510,3535,3535,3535,3535,0
|
|
20230721,141900,83497510,3535,3535,3535,3535,1
|
|
20230721,141800,83493975,3540,3540,3540,3540,0
|
|
20230721,141700,83493975,3540,3540,3540,3540,200
|
|
20230721,141600,82785975,3540,3540,3540,3535,608
|
|
20230721,141500,80636620,3540,3540,3540,3540,156
|
|
20230721,141400,80084380,3540,3540,3540,3540,291
|
|
20230721,141300,79054240,3540,3540,3540,3540,563
|
|
20230721,141200,77061220,3550,3550,3550,3550,0
|
|
20230721,141100,77061220,3550,3550,3550,3550,0
|
|
20230721,141000,77061220,3550,3550,3550,3550,0
|
|
20230721,140900,77061220,3550,3550,3550,3550,0
|
|
20230721,140800,77061220,3550,3550,3550,3550,0
|
|
20230721,140700,77061220,3550,3550,3550,3550,0
|
|
20230721,140600,77061220,3550,3550,3550,3550,0
|
|
20230721,140500,77061220,3550,3550,3550,3550,0
|
|
20230721,140400,77061220,3550,3550,3550,3550,0
|
|
20230721,140300,77061220,3550,3550,3550,3550,0
|
|
20230721,140200,77061220,3550,3550,3550,3550,0
|
|
20230721,140100,77061220,3550,3550,3550,3550,1
|
|
20230721,140000,77057670,3540,3540,3540,3540,100
|
|
20230721,135900,76703670,3550,3550,3550,3550,0
|
|
20230721,135800,76703670,3550,3540,3550,3540,7
|
|
20230721,135700,76678880,3540,3540,3540,3540,16
|
|
20230721,135600,76622240,3540,3540,3540,3540,156
|
|
20230721,135500,76070000,3540,3540,3540,3540,0
|
|
20230721,135400,76070000,3540,3540,3540,3540,22
|
|
20230721,135300,75992120,3540,3545,3545,3540,2916
|
|
20230721,135200,65660400,3550,3550,3550,3550,0
|
|
20230721,135100,65660400,3550,3550,3550,3550,200
|
|
20230721,135000,64950400,3550,3550,3550,3550,0
|
|
20230721,134900,64950400,3550,3550,3550,3550,0
|
|
20230721,134800,64950400,3550,3550,3550,3550,0
|
|
20230721,134700,64950400,3550,3550,3550,3550,27
|
|
20230721,134600,64854550,3550,3550,3550,3550,0
|
|
20230721,134500,64854550,3550,3550,3550,3550,0
|
|
20230721,134400,64854550,3550,3550,3550,3550,0
|
|
20230721,134300,64854550,3550,3550,3550,3550,200
|
|
20230721,134200,64144550,3550,3550,3550,3550,0
|
|
20230721,134100,64144550,3550,3550,3550,3550,50
|
|
20230721,134000,63967050,3550,3550,3550,3550,1
|
|
20230721,133900,63963500,3550,3550,3550,3550,0
|
|
20230721,133800,63963500,3550,3550,3550,3550,0
|
|
20230721,133700,63963500,3550,3550,3550,3550,20
|
|
20230721,133600,63892500,3550,3550,3550,3550,0
|
|
20230721,133500,63892500,3550,3550,3550,3550,176
|
|
20230721,133400,63267700,3550,3550,3550,3550,89
|
|
20230721,133300,62951750,3550,3550,3550,3550,0
|
|
20230721,133200,62951750,3550,3550,3550,3550,0
|
|
20230721,133100,62951750,3550,3550,3550,3550,0
|
|
20230721,133000,62951750,3550,3550,3550,3550,52
|
|
20230721,132900,62767150,3550,3550,3550,3550,0
|
|
20230721,132800,62767150,3550,3550,3550,3550,500
|
|
20230721,132700,60992150,3550,3550,3550,3550,0
|
|
20230721,132600,60992150,3550,3550,3550,3550,0
|
|
20230721,132500,60992150,3550,3550,3550,3550,455
|
|
20230721,132400,59376900,3550,3550,3550,3550,0
|
|
20230721,132300,59376900,3550,3550,3550,3550,0
|
|
20230721,132200,59376900,3550,3550,3550,3550,331
|
|
20230721,132100,58201850,3555,3555,3555,3555,0
|
|
20230721,132000,58201850,3555,3555,3555,3555,733
|
|
20230721,131900,55596035,3560,3560,3560,3560,0
|
|
20230721,131800,55596035,3560,3560,3560,3560,0
|
|
20230721,131700,55596035,3560,3560,3560,3560,0
|
|
20230721,131600,55596035,3560,3560,3560,3560,0
|
|
20230721,131500,55596035,3560,3560,3560,3560,0
|
|
20230721,131400,55596035,3560,3560,3560,3560,0
|
|
20230721,131300,55596035,3560,3560,3560,3560,0
|
|
20230721,131200,55596035,3560,3560,3560,3560,0
|
|
20230721,131100,55596035,3560,3560,3560,3560,0
|
|
20230721,131000,55596035,3560,3560,3560,3560,0
|
|
20230721,130900,55596035,3560,3560,3560,3560,0
|
|
20230721,130800,55596035,3560,3560,3560,3560,0
|
|
20230721,130700,55596035,3560,3560,3560,3560,0
|
|
20230721,130600,55596035,3560,3560,3560,3560,0
|
|
20230721,130500,55596035,3560,3560,3560,3560,4
|
|
20230721,130400,55581795,3560,3560,3560,3560,0
|
|
20230721,130300,55581795,3560,3560,3560,3560,0
|
|
20230721,130200,55581795,3560,3560,3560,3560,4
|
|
20230721,130100,55567555,3555,3555,3555,3555,1
|
|
20230721,130000,55564000,3560,3560,3560,3560,43
|
|
20230721,125900,55410920,3560,3560,3560,3560,0
|
|
20230721,125800,55410920,3560,3560,3560,3560,0
|
|
20230721,125700,55410920,3560,3560,3560,3560,0
|
|
20230721,125600,55410920,3560,3560,3560,3560,0
|
|
20230721,125500,55410920,3560,3560,3560,3560,22
|
|
20230721,125400,55332600,3560,3560,3560,3560,0
|
|
20230721,125300,55332600,3560,3560,3560,3560,0
|
|
20230721,125200,55332600,3560,3560,3560,3560,0
|
|
20230721,125100,55332600,3560,3560,3560,3560,350
|
|
20230721,125000,54086600,3555,3555,3555,3555,0
|
|
20230721,124900,54086600,3555,3555,3555,3555,0
|
|
20230721,124800,54086600,3555,3555,3555,3555,0
|
|
20230721,124700,54086600,3555,3555,3555,3555,0
|
|
20230721,124600,54086600,3555,3555,3555,3555,0
|
|
20230721,124500,54086600,3555,3555,3555,3555,0
|
|
20230721,124400,54086600,3555,3555,3555,3555,0
|
|
20230721,124300,54086600,3555,3555,3555,3555,0
|
|
20230721,124200,54086600,3555,3555,3555,3555,0
|
|
20230721,124100,54086600,3555,3555,3555,3555,0
|
|
20230721,124000,54086600,3555,3555,3555,3555,0
|
|
20230721,123900,54086600,3555,3555,3555,3555,0
|
|
20230721,123800,54086600,3555,3555,3555,3555,0
|
|
20230721,123700,54086600,3555,3555,3555,3555,163
|
|
20230721,123600,53507135,3560,3560,3560,3560,0
|
|
20230721,123500,53507135,3560,3560,3560,3560,0
|
|
20230721,123400,53507135,3560,3570,3570,3560,925
|
|
20230721,123300,50211670,3585,3585,3585,3585,0
|
|
20230721,123200,50211670,3585,3575,3585,3575,2
|
|
20230721,123100,50204510,3570,3570,3570,3570,0
|
|
20230721,123000,50204510,3570,3570,3570,3570,1
|
|
20230721,122900,50200940,3570,3570,3570,3570,1
|
|
20230721,122800,50197370,3570,3570,3570,3570,38
|
|
20230721,122700,50061710,3580,3580,3580,3580,0
|
|
20230721,122600,50061710,3580,3580,3580,3580,0
|
|
20230721,122500,50061710,3580,3580,3580,3580,0
|
|
20230721,122400,50061710,3580,3580,3580,3580,10
|
|
20230721,122300,50025910,3585,3585,3585,3585,0
|
|
20230721,122200,50025910,3585,3570,3585,3570,20
|
|
20230721,122100,49954450,3570,3570,3570,3570,10
|
|
20230721,122000,49918750,3570,3570,3570,3570,271
|
|
20230721,121900,48951280,3570,3570,3570,3570,0
|
|
20230721,121800,48951280,3570,3570,3570,3570,0
|
|
20230721,121700,48951280,3570,3570,3570,3570,0
|
|
20230721,121600,48951280,3570,3570,3570,3570,0
|
|
20230721,121500,48951280,3570,3570,3570,3570,0
|
|
20230721,121400,48951280,3570,3570,3570,3570,0
|
|
20230721,121300,48951280,3570,3570,3570,3570,0
|
|
20230721,121200,48951280,3570,3570,3570,3570,0
|
|
20230721,121100,48951280,3570,3570,3570,3570,0
|
|
20230721,121000,48951280,3570,3570,3570,3570,0
|
|
20230721,120900,48951280,3570,3570,3570,3570,1
|
|
20230721,120800,48947710,3560,3560,3560,3560,0
|
|
20230721,120700,48947710,3560,3560,3560,3560,0
|
|
20230721,120600,48947710,3560,3560,3560,3560,0
|
|
20230721,120500,48947710,3560,3560,3560,3560,0
|
|
20230721,120400,48947710,3560,3560,3560,3560,0
|
|
20230721,120300,48947710,3560,3560,3560,3560,0
|
|
20230721,120200,48947710,3560,3560,3560,3560,0
|
|
20230721,120100,48947710,3560,3560,3560,3560,3
|
|
20230721,120000,48937030,3560,3560,3560,3560,0
|
|
20230721,115900,48937030,3560,3560,3560,3560,0
|
|
20230721,115800,48937030,3560,3560,3560,3560,100
|
|
20230721,115700,48581030,3560,3560,3560,3560,850
|
|
20230721,115600,45555030,3560,3560,3560,3560,0
|
|
20230721,115500,45555030,3560,3575,3575,3560,720
|
|
20230721,115400,42989960,3575,3575,3575,3575,0
|
|
20230721,115300,42989960,3575,3575,3575,3575,0
|
|
20230721,115200,42989960,3575,3575,3575,3575,0
|
|
20230721,115100,42989960,3575,3575,3575,3575,0
|
|
20230721,115000,42989960,3575,3575,3575,3575,1
|
|
20230721,114900,42986385,3575,3575,3575,3575,0
|
|
20230721,114800,42986385,3575,3575,3575,3575,0
|
|
20230721,114700,42986385,3575,3575,3575,3575,3
|
|
20230721,114600,42975660,3585,3585,3585,3585,0
|
|
20230721,114500,42975660,3585,3585,3585,3585,0
|
|
20230721,114400,42975660,3585,3585,3585,3585,1
|
|
20230721,114300,42972075,3580,3580,3580,3580,0
|
|
20230721,114200,42972075,3580,3580,3580,3580,47
|
|
20230721,114100,42803815,3595,3595,3595,3595,0
|
|
20230721,114000,42803815,3595,3595,3595,3595,1
|
|
20230721,113900,42800220,3585,3585,3585,3585,0
|
|
20230721,113800,42800220,3585,3585,3585,3585,17
|
|
20230721,113700,42739275,3585,3585,3585,3585,10
|
|
20230721,113600,42703425,3595,3595,3595,3595,0
|
|
20230721,113500,42703425,3595,3595,3595,3595,0
|
|
20230721,113400,42703425,3595,3595,3595,3595,0
|
|
20230721,113300,42703425,3595,3595,3595,3595,0
|
|
20230721,113200,42703425,3595,3595,3595,3595,50
|
|
20230721,113100,42523675,3595,3595,3595,3595,0
|
|
20230721,113000,42523675,3595,3595,3595,3595,0
|
|
20230721,112900,42523675,3595,3595,3595,3595,0
|
|
20230721,112800,42523675,3595,3595,3595,3595,0
|
|
20230721,112700,42523675,3595,3595,3595,3595,0
|
|
20230721,112600,42523675,3595,3595,3595,3595,0
|
|
20230721,112500,42523675,3595,3595,3595,3595,0
|
|
20230721,112400,42523675,3595,3595,3595,3595,0
|
|
20230721,112300,42523675,3595,3595,3595,3595,1
|
|
20230721,112200,42520080,3575,3580,3595,3575,11
|
|
20230721,112100,42480725,3595,3595,3595,3595,0
|
|
20230721,112000,42480725,3595,3595,3595,3595,0
|
|
20230721,111900,42480725,3595,3595,3595,3595,0
|
|
20230721,111800,42480725,3595,3595,3595,3595,0
|
|
20230721,111700,42480725,3595,3595,3595,3595,71
|
|
20230721,111600,42225480,3595,3595,3595,3595,0
|
|
20230721,111500,42225480,3595,3595,3595,3595,0
|
|
20230721,111400,42225480,3595,3595,3595,3595,2
|
|
20230721,111300,42218290,3585,3585,3585,3585,0
|
|
20230721,111200,42218290,3585,3585,3585,3585,0
|
|
20230721,111100,42218290,3585,3585,3585,3585,0
|
|
20230721,111000,42218290,3585,3585,3585,3585,1
|
|
20230721,110900,42214705,3595,3595,3595,3595,0
|
|
20230721,110800,42214705,3595,3595,3595,3595,0
|
|
20230721,110700,42214705,3595,3595,3595,3595,0
|
|
20230721,110600,42214705,3595,3595,3595,3595,0
|
|
20230721,110500,42214705,3595,3595,3595,3595,2
|
|
20230721,110400,42207515,3580,3580,3580,3580,0
|
|
20230721,110300,42207515,3580,3580,3580,3580,0
|
|
20230721,110200,42207515,3580,3580,3580,3580,429
|
|
20230721,110100,40671695,3575,3575,3575,3575,0
|
|
20230721,110000,40671695,3575,3575,3575,3575,0
|
|
20230721,105900,40671695,3575,3575,3575,3575,0
|
|
20230721,105800,40671695,3575,3575,3575,3575,0
|
|
20230721,105700,40671695,3575,3575,3575,3575,0
|
|
20230721,105600,40671695,3575,3575,3575,3575,0
|
|
20230721,105500,40671695,3575,3575,3575,3575,0
|
|
20230721,105400,40671695,3575,3575,3575,3575,0
|
|
20230721,105300,40671695,3575,3575,3575,3575,0
|
|
20230721,105200,40671695,3575,3575,3575,3575,0
|
|
20230721,105100,40671695,3575,3575,3575,3575,0
|
|
20230721,105000,40671695,3575,3575,3575,3575,0
|
|
20230721,104900,40671695,3575,3575,3575,3575,0
|
|
20230721,104800,40671695,3575,3575,3575,3575,0
|
|
20230721,104700,40671695,3575,3575,3575,3575,991
|
|
20230721,104600,37128870,3580,3580,3580,3580,2
|
|
20230721,104500,37121710,3580,3580,3580,3580,28
|
|
20230721,104400,37021470,3580,3580,3580,3580,0
|
|
20230721,104300,37021470,3580,3580,3580,3580,0
|
|
20230721,104200,37021470,3580,3580,3580,3580,0
|
|
20230721,104100,37021470,3580,3575,3580,3575,67
|
|
20230721,104000,36781915,3575,3575,3575,3575,0
|
|
20230721,103900,36781915,3575,3575,3575,3575,3
|
|
20230721,103800,36771190,3575,3575,3575,3575,0
|
|
20230721,103700,36771190,3575,3575,3575,3575,0
|
|
20230721,103600,36771190,3575,3575,3575,3575,0
|
|
20230721,103500,36771190,3575,3575,3575,3575,0
|
|
20230721,103400,36771190,3575,3575,3575,3575,1
|
|
20230721,103300,36767615,3575,3575,3575,3575,13
|
|
20230721,103200,36721140,3575,3575,3575,3575,0
|
|
20230721,103100,36721140,3575,3575,3575,3575,4
|
|
20230721,103000,36706840,3575,3580,3580,3575,739
|
|
20230721,102900,34064860,3580,3580,3580,3580,11
|
|
20230721,102800,34025480,3580,3580,3580,3580,109
|
|
20230721,102700,33635260,3580,3580,3580,3580,34
|
|
20230721,102600,33513540,3580,3580,3580,3580,1
|
|
20230721,102500,33509960,3580,3580,3580,3580,7
|
|
20230721,102400,33484900,3580,3580,3580,3580,0
|
|
20230721,102300,33484900,3580,3580,3580,3580,0
|
|
20230721,102200,33484900,3580,3580,3580,3580,20
|
|
20230721,102100,33413300,3580,3580,3580,3580,7
|
|
20230721,102000,33388240,3565,3565,3565,3565,0
|
|
20230721,101900,33388240,3565,3565,3565,3565,1
|
|
20230721,101800,33384675,3565,3565,3565,3565,0
|
|
20230721,101700,33384675,3565,3560,3565,3560,1660
|
|
20230721,101600,27474935,3560,3560,3560,3560,636
|
|
20230721,101500,25210775,3555,3555,3555,3555,0
|
|
20230721,101400,25210775,3555,3555,3555,3555,93
|
|
20230721,101300,24880160,3555,3555,3555,3555,0
|
|
20230721,101200,24880160,3555,3555,3555,3555,0
|
|
20230721,101100,24880160,3555,3555,3555,3555,0
|
|
20230721,101000,24880160,3555,3555,3555,3555,0
|
|
20230721,100900,24880160,3555,3555,3555,3555,500
|
|
20230721,100800,23102660,3555,3555,3555,3555,5
|
|
20230721,100700,23084885,3555,3555,3555,3555,29
|
|
20230721,100600,22981790,3555,3555,3555,3555,71
|
|
20230721,100500,22729385,3555,3555,3555,3555,0
|
|
20230721,100400,22729385,3555,3555,3555,3555,0
|
|
20230721,100300,22729385,3555,3555,3555,3555,7
|
|
20230721,100200,22704500,3555,3560,3560,3555,790
|
|
20230721,100100,19894310,3560,3560,3560,3560,0
|
|
20230721,100000,19894310,3560,3560,3560,3560,0
|
|
20230721,095900,19894310,3560,3560,3560,3560,2
|
|
20230721,095800,19887190,3560,3560,3560,3560,0
|
|
20230721,095700,19887190,3560,3560,3560,3560,6
|
|
20230721,095600,19865830,3560,3560,3560,3560,12
|
|
20230721,095500,19823110,3560,3560,3560,3560,5
|
|
20230721,095400,19805310,3560,3560,3560,3560,0
|
|
20230721,095300,19805310,3560,3560,3560,3560,0
|
|
20230721,095200,19805310,3560,3560,3560,3560,56
|
|
20230721,095100,19605950,3555,3560,3560,3555,2
|
|
20230721,095000,19598835,3550,3550,3550,3550,1
|
|
20230721,094900,19595285,3550,3550,3550,3550,0
|
|
20230721,094800,19595285,3550,3550,3550,3550,0
|
|
20230721,094700,19595285,3550,3550,3550,3550,0
|
|
20230721,094600,19595285,3550,3550,3550,3550,0
|
|
20230721,094500,19595285,3550,3550,3550,3550,0
|
|
20230721,094400,19595285,3550,3550,3550,3550,3
|
|
20230721,094300,19584635,3560,3560,3560,3560,1
|
|
20230721,094200,19581075,3550,3550,3550,3550,44
|
|
20230721,094100,19424875,3550,3550,3550,3550,6
|
|
20230721,094000,19403575,3560,3560,3560,3560,0
|
|
20230721,093900,19403575,3560,3560,3560,3560,0
|
|
20230721,093800,19403575,3560,3560,3560,3560,0
|
|
20230721,093700,19403575,3560,3560,3560,3560,1
|
|
20230721,093600,19400015,3550,3560,3560,3550,5
|
|
20230721,093500,19382235,3550,3550,3550,3550,7
|
|
20230721,093400,19357385,3550,3550,3550,3550,218
|
|
20230721,093300,18583485,3550,3550,3550,3550,0
|
|
20230721,093200,18583485,3550,3550,3550,3550,10
|
|
20230721,093100,18547985,3550,3550,3550,3550,65
|
|
20230721,093000,18317235,3560,3560,3560,3560,0
|
|
20230721,092900,18317235,3560,3550,3560,3550,403
|
|
20230721,092800,16886055,3550,3550,3550,3550,1
|
|
20230721,092700,16882505,3560,3560,3560,3560,0
|
|
20230721,092600,16882505,3560,3560,3560,3560,20
|
|
20230721,092500,16811305,3560,3560,3560,3560,0
|
|
20230721,092400,16811305,3560,3560,3560,3560,50
|
|
20230721,092300,16633305,3560,3560,3560,3560,0
|
|
20230721,092200,16633305,3560,3560,3560,3560,1
|
|
20230721,092100,16629745,3560,3555,3560,3555,64
|
|
20230721,092000,16402145,3550,3550,3550,3550,0
|
|
20230721,091900,16402145,3550,3550,3550,3550,0
|
|
20230721,091800,16402145,3550,3550,3550,3550,2
|
|
20230721,091700,16395045,3550,3550,3550,3550,0
|
|
20230721,091600,16395045,3550,3550,3550,3550,107
|
|
20230721,091500,16015195,3555,3555,3555,3555,141
|
|
20230721,091400,15513940,3560,3560,3560,3560,78
|
|
20230721,091300,15236260,3560,3555,3560,3555,104
|
|
20230721,091200,14866030,3555,3555,3560,3555,446
|
|
20230721,091100,13280410,3555,3555,3555,3555,0
|
|
20230721,091000,13280410,3555,3550,3555,3550,74
|
|
20230721,090900,13017690,3550,3535,3550,3535,395
|
|
20230721,090800,11617525,3530,3530,3530,3530,0
|
|
20230721,090700,11617525,3530,3535,3535,3530,330
|
|
20230721,090600,10452340,3530,3540,3540,3530,436
|
|
20230721,090500,8910695,3540,3540,3540,3540,14
|
|
20230721,090400,8861135,3540,3550,3550,3530,831
|
|
20230721,090300,5919670,3560,3560,3560,3560,3
|
|
20230721,090200,5908990,3560,3540,3560,3540,78
|
|
20230721,090100,5632850,3535,3570,3570,3530,1372
|
|
20230721,090000,774690,3570,3570,3570,3570,217
|