659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195600,659477030,13790,13790,13790,13790,681
|
|
20230721,195500,659477030,13790,13790,13790,13790,0
|
|
20230721,195400,659477030,13790,13790,13790,13790,0
|
|
20230721,195300,659477030,13790,13790,13790,13790,0
|
|
20230721,195200,659477030,13790,13790,13790,13790,0
|
|
20230721,195100,659477030,13790,13790,13790,13790,0
|
|
20230721,195000,659477030,13790,13790,13790,13790,0
|
|
20230721,194900,659477030,13790,13790,13790,13790,0
|
|
20230721,194800,659477030,13790,13790,13790,13790,0
|
|
20230721,194700,659477030,13790,13790,13790,13790,0
|
|
20230721,194600,659477030,13790,13790,13790,13790,0
|
|
20230721,194500,659477030,13790,13790,13790,13790,0
|
|
20230721,194400,659477030,13790,13790,13790,13790,0
|
|
20230721,194300,659477030,13790,13790,13790,13790,0
|
|
20230721,194200,659477030,13790,13790,13790,13790,0
|
|
20230721,194100,659477030,13790,13790,13790,13790,0
|
|
20230721,194000,659477030,13790,13790,13790,13790,0
|
|
20230721,193900,659477030,13790,13790,13790,13790,0
|
|
20230721,193800,659477030,13790,13790,13790,13790,0
|
|
20230721,193700,659477030,13790,13790,13790,13790,0
|
|
20230721,193600,659477030,13790,13790,13790,13790,0
|
|
20230721,193500,659477030,13790,13790,13790,13790,0
|
|
20230721,193400,659477030,13790,13790,13790,13790,0
|
|
20230721,193300,659477030,13790,13790,13790,13790,0
|
|
20230721,193200,659477030,13790,13790,13790,13790,0
|
|
20230721,193100,659477030,13790,13790,13790,13790,0
|
|
20230721,193000,659477030,13790,13790,13790,13790,0
|
|
20230721,192900,659477030,13790,13790,13790,13790,0
|
|
20230721,192800,659477030,13790,13790,13790,13790,0
|
|
20230721,192700,659477030,13790,13790,13790,13790,0
|
|
20230721,192600,659477030,13790,13790,13790,13790,681
|
|
20230721,192500,659477030,13790,13790,13790,13790,0
|
|
20230721,192400,659477030,13790,13790,13790,13790,0
|
|
20230721,192300,659477030,13790,13790,13790,13790,0
|
|
20230721,192200,659477030,13790,13790,13790,13790,0
|
|
20230721,192100,659477030,13790,13790,13790,13790,0
|
|
20230721,192000,659477030,13790,13790,13790,13790,0
|
|
20230721,191900,659477030,13790,13790,13790,13790,0
|
|
20230721,191800,659477030,13790,13790,13790,13790,0
|
|
20230721,191700,659477030,13790,13790,13790,13790,0
|
|
20230721,191600,659477030,13790,13790,13790,13790,0
|
|
20230721,191500,659477030,13790,13790,13790,13790,0
|
|
20230721,191400,659477030,13790,13790,13790,13790,0
|
|
20230721,191300,659477030,13790,13790,13790,13790,0
|
|
20230721,191200,659477030,13790,13790,13790,13790,0
|
|
20230721,191100,659477030,13790,13790,13790,13790,0
|
|
20230721,191000,659477030,13790,13790,13790,13790,0
|
|
20230721,190900,659477030,13790,13790,13790,13790,0
|
|
20230721,190800,659477030,13790,13790,13790,13790,0
|
|
20230721,190700,659477030,13790,13790,13790,13790,0
|
|
20230721,190600,659477030,13790,13790,13790,13790,0
|
|
20230721,190500,659477030,13790,13790,13790,13790,0
|
|
20230721,190400,659477030,13790,13790,13790,13790,0
|
|
20230721,190300,659477030,13790,13790,13790,13790,0
|
|
20230721,190200,659477030,13790,13790,13790,13790,0
|
|
20230721,190100,659477030,13790,13790,13790,13790,0
|
|
20230721,190000,659477030,13790,13790,13790,13790,0
|
|
20230721,185900,659477030,13790,13790,13790,13790,0
|
|
20230721,185800,659477030,13790,13790,13790,13790,0
|
|
20230721,185700,659477030,13790,13790,13790,13790,0
|
|
20230721,185600,659477030,13790,13790,13790,13790,681
|
|
20230721,185500,659477030,13790,13790,13790,13790,0
|
|
20230721,185400,659477030,13790,13790,13790,13790,0
|
|
20230721,185300,659477030,13790,13790,13790,13790,0
|
|
20230721,185200,659477030,13790,13790,13790,13790,0
|
|
20230721,185100,659477030,13790,13790,13790,13790,0
|
|
20230721,185000,659477030,13790,13790,13790,13790,0
|
|
20230721,184900,659477030,13790,13790,13790,13790,0
|
|
20230721,184800,659477030,13790,13790,13790,13790,0
|
|
20230721,184700,659477030,13790,13790,13790,13790,0
|
|
20230721,184600,659477030,13790,13790,13790,13790,0
|
|
20230721,184500,659477030,13790,13790,13790,13790,0
|
|
20230721,184400,659477030,13790,13790,13790,13790,0
|
|
20230721,184300,659477030,13790,13790,13790,13790,0
|
|
20230721,184200,659477030,13790,13790,13790,13790,0
|
|
20230721,184100,659477030,13790,13790,13790,13790,0
|
|
20230721,184000,659477030,13790,13790,13790,13790,0
|
|
20230721,183900,659477030,13790,13790,13790,13790,0
|
|
20230721,183800,659477030,13790,13790,13790,13790,0
|
|
20230721,183700,659477030,13790,13790,13790,13790,0
|
|
20230721,183600,659477030,13790,13790,13790,13790,0
|
|
20230721,183500,659477030,13790,13790,13790,13790,0
|
|
20230721,183400,659477030,13790,13790,13790,13790,0
|
|
20230721,183300,659477030,13790,13790,13790,13790,0
|
|
20230721,183200,659477030,13790,13790,13790,13790,0
|
|
20230721,183100,659477030,13790,13790,13790,13790,0
|
|
20230721,183000,659477030,13790,13790,13790,13790,0
|
|
20230721,182900,659477030,13790,13790,13790,13790,0
|
|
20230721,182800,659477030,13790,13790,13790,13790,0
|
|
20230721,182700,659477030,13790,13790,13790,13790,0
|
|
20230721,182600,659477030,13790,13790,13790,13790,681
|
|
20230721,182500,659477030,13790,13790,13790,13790,0
|
|
20230721,182400,659477030,13790,13790,13790,13790,0
|
|
20230721,182300,659477030,13790,13790,13790,13790,0
|
|
20230721,182200,659477030,13790,13790,13790,13790,0
|
|
20230721,182100,659477030,13790,13790,13790,13790,0
|
|
20230721,182000,659477030,13790,13790,13790,13790,0
|
|
20230721,181900,659477030,13790,13790,13790,13790,0
|
|
20230721,181800,659477030,13790,13790,13790,13790,0
|
|
20230721,181700,659477030,13790,13790,13790,13790,0
|
|
20230721,181600,659477030,13790,13790,13790,13790,0
|
|
20230721,181500,659477030,13790,13790,13790,13790,0
|
|
20230721,181400,659477030,13790,13790,13790,13790,0
|
|
20230721,181300,659477030,13790,13790,13790,13790,0
|
|
20230721,181200,659477030,13790,13790,13790,13790,0
|
|
20230721,181100,659477030,13790,13790,13790,13790,0
|
|
20230721,181000,659477030,13790,13790,13790,13790,0
|
|
20230721,180900,659477030,13790,13790,13790,13790,0
|
|
20230721,180800,659477030,13790,13790,13790,13790,0
|
|
20230721,180700,659477030,13790,13790,13790,13790,0
|
|
20230721,180600,659477030,13790,13790,13790,13790,0
|
|
20230721,180500,659477030,13790,13790,13790,13790,0
|
|
20230721,180400,659477030,13790,13790,13790,13790,0
|
|
20230721,180300,659477030,13790,13790,13790,13790,0
|
|
20230721,180200,659477030,13790,13790,13790,13790,0
|
|
20230721,180100,659477030,13790,13790,13790,13790,0
|
|
20230721,180000,659477030,13790,13790,13790,13790,0
|
|
20230721,175900,659477030,13790,13790,13790,13790,0
|
|
20230721,175800,659477030,13790,13790,13790,13790,0
|
|
20230721,175700,659477030,13790,13790,13790,13790,0
|
|
20230721,175600,659477030,13790,13790,13790,13790,681
|
|
20230721,175500,659477030,13790,13790,13790,13790,0
|
|
20230721,175400,659477030,13790,13790,13790,13790,0
|
|
20230721,175300,659477030,13790,13790,13790,13790,0
|
|
20230721,175200,659477030,13790,13790,13790,13790,0
|
|
20230721,175100,659477030,13790,13790,13790,13790,0
|
|
20230721,175000,659477030,13790,13790,13790,13790,0
|
|
20230721,174900,659477030,13790,13790,13790,13790,0
|
|
20230721,174800,659477030,13790,13790,13790,13790,0
|
|
20230721,174700,659477030,13790,13790,13790,13790,0
|
|
20230721,174600,659477030,13790,13790,13790,13790,0
|
|
20230721,174500,659477030,13790,13790,13790,13790,0
|
|
20230721,174400,659477030,13790,13790,13790,13790,0
|
|
20230721,174300,659477030,13790,13790,13790,13790,0
|
|
20230721,174200,659477030,13790,13790,13790,13790,0
|
|
20230721,174100,659477030,13790,13790,13790,13790,0
|
|
20230721,174000,659477030,13790,13790,13790,13790,0
|
|
20230721,173900,659477030,13790,13790,13790,13790,0
|
|
20230721,173800,659477030,13790,13790,13790,13790,0
|
|
20230721,173700,659477030,13790,13790,13790,13790,0
|
|
20230721,173600,659477030,13790,13790,13790,13790,0
|
|
20230721,173500,659477030,13790,13790,13790,13790,0
|
|
20230721,173400,659477030,13790,13790,13790,13790,0
|
|
20230721,173300,659477030,13790,13790,13790,13790,0
|
|
20230721,173200,659477030,13790,13790,13790,13790,0
|
|
20230721,173100,659477030,13790,13790,13790,13790,0
|
|
20230721,173000,659477030,13790,13790,13790,13790,0
|
|
20230721,172900,659477030,13790,13790,13790,13790,0
|
|
20230721,172800,659477030,13790,13790,13790,13790,0
|
|
20230721,172700,659477030,13790,13790,13790,13790,0
|
|
20230721,172600,659477030,13790,13790,13790,13790,681
|
|
20230721,172500,659477030,13790,13790,13790,13790,0
|
|
20230721,172400,659477030,13790,13790,13790,13790,0
|
|
20230721,172300,659477030,13790,13790,13790,13790,0
|
|
20230721,172200,659477030,13790,13790,13790,13790,0
|
|
20230721,172100,659477030,13790,13790,13790,13790,0
|
|
20230721,172000,659477030,13790,13790,13790,13790,0
|
|
20230721,171900,659477030,13790,13790,13790,13790,0
|
|
20230721,171800,659477030,13790,13790,13790,13790,0
|
|
20230721,171700,659477030,13790,13790,13790,13790,0
|
|
20230721,171600,659477030,13790,13790,13790,13790,0
|
|
20230721,171500,659477030,13790,13790,13790,13790,0
|
|
20230721,171400,659477030,13790,13790,13790,13790,0
|
|
20230721,171300,659477030,13790,13790,13790,13790,0
|
|
20230721,171200,659477030,13790,13790,13790,13790,0
|
|
20230721,171100,659477030,13790,13790,13790,13790,0
|
|
20230721,171000,659477030,13790,13790,13790,13790,0
|
|
20230721,170900,659477030,13790,13790,13790,13790,0
|
|
20230721,170800,659477030,13790,13790,13790,13790,0
|
|
20230721,170700,659477030,13790,13790,13790,13790,0
|
|
20230721,170600,659477030,13790,13790,13790,13790,0
|
|
20230721,170500,659477030,13790,13790,13790,13790,0
|
|
20230721,170400,659477030,13790,13790,13790,13790,0
|
|
20230721,170300,659477030,13790,13790,13790,13790,0
|
|
20230721,170200,659477030,13790,13790,13790,13790,0
|
|
20230721,170100,659477030,13790,13790,13790,13790,0
|
|
20230721,170000,659477030,13790,13790,13790,13790,0
|
|
20230721,165900,659477030,13790,13790,13790,13790,0
|
|
20230721,165800,659477030,13790,13790,13790,13790,0
|
|
20230721,165700,659477030,13790,13790,13790,13790,0
|
|
20230721,165600,659477030,13790,13790,13790,13790,681
|
|
20230721,165500,659477030,13790,13790,13790,13790,0
|
|
20230721,165400,659477030,13790,13790,13790,13790,0
|
|
20230721,165300,659477030,13790,13790,13790,13790,0
|
|
20230721,165200,659477030,13790,13790,13790,13790,0
|
|
20230721,165100,659477030,13790,13790,13790,13790,0
|
|
20230721,165000,659477030,13790,13790,13790,13790,0
|
|
20230721,164900,659477030,13790,13790,13790,13790,0
|
|
20230721,164800,659477030,13790,13790,13790,13790,0
|
|
20230721,164700,659477030,13790,13790,13790,13790,0
|
|
20230721,164600,659477030,13790,13790,13790,13790,0
|
|
20230721,164500,659477030,13790,13790,13790,13790,0
|
|
20230721,164400,659477030,13790,13790,13790,13790,0
|
|
20230721,164300,659477030,13790,13790,13790,13790,0
|
|
20230721,164200,659477030,13790,13790,13790,13790,0
|
|
20230721,164100,659477030,13790,13790,13790,13790,0
|
|
20230721,164000,659477030,13790,13790,13790,13790,0
|
|
20230721,163900,659477030,13790,13790,13790,13790,0
|
|
20230721,163800,659477030,13790,13790,13790,13790,0
|
|
20230721,163700,659477030,13790,13790,13790,13790,0
|
|
20230721,163600,659477030,13790,13790,13790,13790,0
|
|
20230721,163500,659477030,13790,13790,13790,13790,0
|
|
20230721,163400,659477030,13790,13790,13790,13790,0
|
|
20230721,163300,659477030,13790,13790,13790,13790,0
|
|
20230721,163200,659477030,13790,13790,13790,13790,0
|
|
20230721,163100,659477030,13790,13790,13790,13790,0
|
|
20230721,163000,659477030,13790,13790,13790,13790,0
|
|
20230721,162900,659477030,13790,13790,13790,13790,0
|
|
20230721,162800,659477030,13790,13790,13790,13790,0
|
|
20230721,162700,659477030,13790,13790,13790,13790,0
|
|
20230721,162600,659477030,13790,13790,13790,13790,681
|
|
20230721,162500,659477030,13790,13790,13790,13790,0
|
|
20230721,162400,659477030,13790,13790,13790,13790,0
|
|
20230721,162300,659477030,13790,13790,13790,13790,0
|
|
20230721,162200,659477030,13790,13790,13790,13790,0
|
|
20230721,162100,659477030,13790,13790,13790,13790,0
|
|
20230721,162000,659477030,13790,13790,13790,13790,0
|
|
20230721,161900,659477030,13790,13790,13790,13790,0
|
|
20230721,161800,659477030,13790,13790,13790,13790,0
|
|
20230721,161700,659477030,13790,13790,13790,13790,0
|
|
20230721,161600,659477030,13790,13790,13790,13790,0
|
|
20230721,161500,659477030,13790,13790,13790,13790,0
|
|
20230721,161400,659477030,13790,13790,13790,13790,0
|
|
20230721,161300,659477030,13790,13790,13790,13790,0
|
|
20230721,161200,659477030,13790,13790,13790,13790,0
|
|
20230721,161100,659477030,13790,13790,13790,13790,0
|
|
20230721,161000,659477030,13790,13790,13790,13790,0
|
|
20230721,160900,659477030,13790,13790,13790,13790,0
|
|
20230721,160800,659477030,13790,13790,13790,13790,0
|
|
20230721,160700,659477030,13790,13790,13790,13790,0
|
|
20230721,160600,659477030,13790,13790,13790,13790,0
|
|
20230721,160500,659477030,13790,13790,13790,13790,0
|
|
20230721,160400,659477030,13790,13790,13790,13790,0
|
|
20230721,160300,659477030,13790,13790,13790,13790,0
|
|
20230721,160200,659477030,13790,13790,13790,13790,0
|
|
20230721,160100,659477030,13790,13790,13790,13790,0
|
|
20230721,160000,659477030,13790,13790,13790,13790,0
|
|
20230721,155900,659477030,13790,13790,13790,13790,0
|
|
20230721,155800,659477030,13790,13790,13790,13790,0
|
|
20230721,155700,659477030,13790,13790,13790,13790,0
|
|
20230721,155600,659477030,13790,13790,13790,13790,681
|
|
20230721,155500,659477030,13790,13790,13790,13790,0
|
|
20230721,155400,659477030,13790,13790,13790,13790,0
|
|
20230721,155300,659477030,13790,13790,13790,13790,0
|
|
20230721,155200,659477030,13790,13790,13790,13790,0
|
|
20230721,155100,659477030,13790,13790,13790,13790,0
|
|
20230721,155000,659477030,13790,13790,13790,13790,0
|
|
20230721,154900,659477030,13790,13790,13790,13790,0
|
|
20230721,154800,659477030,13790,13790,13790,13790,0
|
|
20230721,154700,659477030,13790,13790,13790,13790,0
|
|
20230721,154600,659477030,13790,13790,13790,13790,0
|
|
20230721,154500,659477030,13790,13790,13790,13790,0
|
|
20230721,154400,659477030,13790,13790,13790,13790,0
|
|
20230721,154300,659477030,13790,13790,13790,13790,0
|
|
20230721,154200,659477030,13790,13790,13790,13790,0
|
|
20230721,154100,659477030,13790,13790,13790,13790,0
|
|
20230721,154000,659477030,13790,13790,13790,13790,0
|
|
20230721,153900,659477030,13790,13790,13790,13790,0
|
|
20230721,153800,659477030,13790,13790,13790,13790,0
|
|
20230721,153700,659477030,13790,13790,13790,13790,0
|
|
20230721,153600,659477030,13790,13790,13790,13790,0
|
|
20230721,153500,659477030,13790,13790,13790,13790,0
|
|
20230721,153400,659477030,13790,13790,13790,13790,0
|
|
20230721,153300,659477030,13790,13790,13790,13790,0
|
|
20230721,153200,659477030,13790,13790,13790,13790,0
|
|
20230721,153100,659477030,13790,13790,13790,13790,0
|
|
20230721,153000,659477030,13790,13790,13790,13790,681
|
|
20230721,152900,650086040,13790,13790,13790,13790,0
|
|
20230721,152800,650086040,13790,13790,13790,13790,0
|
|
20230721,152700,650086040,13790,13790,13790,13790,0
|
|
20230721,152600,650086040,13790,13790,13790,13790,0
|
|
20230721,152500,650086040,13790,13790,13790,13790,0
|
|
20230721,152400,650086040,13790,13790,13790,13790,0
|
|
20230721,152300,650086040,13790,13790,13790,13790,0
|
|
20230721,152200,650086040,13790,13790,13790,13790,0
|
|
20230721,152100,650086040,13790,13790,13790,13790,0
|
|
20230721,152000,650086040,13790,13790,13790,13790,0
|
|
20230721,151900,650086040,13790,13790,13800,13790,218
|
|
20230721,151800,647077740,13790,13790,13790,13790,6
|
|
20230721,151700,646995000,13790,13770,13790,13770,80
|
|
20230721,151600,645892440,13770,13750,13780,13750,465
|
|
20230721,151500,639489020,13740,13730,13740,13730,9
|
|
20230721,151400,639365440,13710,13760,13760,13710,287
|
|
20230721,151300,635427130,13760,13720,13760,13720,592
|
|
20230721,151200,627302890,13730,13740,13750,13730,188
|
|
20230721,151100,624720140,13740,13770,13770,13740,24
|
|
20230721,151000,624390110,13760,13760,13760,13760,192
|
|
20230721,150900,621748190,13760,13760,13760,13760,0
|
|
20230721,150800,621748190,13760,13760,13760,13760,100
|
|
20230721,150700,620372190,13760,13760,13760,13760,0
|
|
20230721,150600,620372190,13760,13760,13760,13760,0
|
|
20230721,150500,620372190,13760,13760,13760,13760,266
|
|
20230721,150400,616712030,13760,13740,13760,13740,171
|
|
20230721,150300,614360470,13710,13710,13710,13710,1
|
|
20230721,150200,614346760,13760,13750,13760,13750,611
|
|
20230721,150100,605939420,13760,13760,13760,13760,11
|
|
20230721,150000,605788060,13710,13710,13710,13710,10
|
|
20230721,145900,605650960,13710,13710,13760,13710,119
|
|
20230721,145800,604018920,13720,13750,13760,13720,121
|
|
20230721,145700,602358110,13720,13760,13760,13720,101
|
|
20230721,145600,600972350,13760,13750,13760,13750,11
|
|
20230721,145500,600821000,13760,13760,13760,13760,11
|
|
20230721,145400,600669640,13760,13720,13760,13710,466
|
|
20230721,145300,594274650,13720,13720,13720,13720,72
|
|
20230721,145200,593286810,13760,13760,13760,13760,1
|
|
20230721,145100,593273050,13760,13760,13760,13760,0
|
|
20230721,145000,593273050,13760,13760,13760,13760,0
|
|
20230721,144900,593273050,13760,13760,13760,13760,55
|
|
20230721,144800,592516250,13720,13760,13760,13720,3
|
|
20230721,144700,592475050,13760,13760,13760,13760,0
|
|
20230721,144600,592475050,13760,13760,13760,13760,0
|
|
20230721,144500,592475050,13760,13760,13760,13760,0
|
|
20230721,144400,592475050,13760,13760,13760,13760,56
|
|
20230721,144300,591704490,13720,13720,13720,13720,8
|
|
20230721,144200,591594730,13760,13760,13760,13760,0
|
|
20230721,144100,591594730,13760,13760,13760,13760,20
|
|
20230721,144000,591319530,13760,13760,13760,13760,5
|
|
20230721,143900,591250730,13770,13770,13770,13770,0
|
|
20230721,143800,591250730,13770,13770,13770,13770,0
|
|
20230721,143700,591250730,13770,13770,13770,13770,0
|
|
20230721,143600,591250730,13770,13760,13770,13760,105
|
|
20230721,143500,589805910,13710,13750,13750,13710,134
|
|
20230721,143400,587965460,13760,13760,13760,13760,176
|
|
20230721,143300,585543700,13760,13760,13760,13760,0
|
|
20230721,143200,585543700,13760,13760,13760,13760,14
|
|
20230721,143100,585351060,13760,13760,13760,13760,0
|
|
20230721,143000,585351060,13760,13760,13760,13760,0
|
|
20230721,142900,585351060,13760,13760,13760,13760,0
|
|
20230721,142800,585351060,13760,13750,13760,13750,2534
|
|
20230721,142700,550508440,13750,13730,13750,13730,1012
|
|
20230721,142600,536598470,13720,13730,13730,13720,2
|
|
20230721,142500,536571020,13750,13750,13750,13750,0
|
|
20230721,142400,536571020,13750,13750,13750,13750,0
|
|
20230721,142300,536571020,13750,13740,13750,13740,11
|
|
20230721,142200,536419790,13750,13710,13750,13710,2120
|
|
20230721,142100,507280610,13710,13710,13710,13710,12
|
|
20230721,142000,507116090,13710,13710,13710,13710,218
|
|
20230721,141900,504127310,13750,13750,13750,13710,443
|
|
20230721,141800,498050550,13750,13750,13750,13750,11
|
|
20230721,141700,497899300,13750,13750,13750,13750,0
|
|
20230721,141600,497899300,13750,13750,13750,13750,0
|
|
20230721,141500,497899300,13750,13740,13750,13740,13
|
|
20230721,141400,497720600,13750,13750,13750,13750,0
|
|
20230721,141300,497720600,13750,13750,13750,13750,5
|
|
20230721,141200,497651850,13750,13750,13750,13750,21
|
|
20230721,141100,497363100,13750,13750,13750,13750,411
|
|
20230721,141000,491711850,13750,13750,13750,13750,11
|
|
20230721,140900,491560600,13750,13740,13750,13740,100
|
|
20230721,140800,490185610,13750,13750,13750,13750,11
|
|
20230721,140700,490034360,13750,13750,13750,13750,48
|
|
20230721,140600,489374360,13740,13740,13750,13740,4352
|
|
20230721,140500,429577610,13750,13750,13750,13750,18
|
|
20230721,140400,429330110,13750,13750,13750,13750,20
|
|
20230721,140300,429055110,13750,13740,13750,13740,96
|
|
20230721,140200,427736060,13740,13740,13740,13740,19
|
|
20230721,140100,427475000,13740,13740,13740,13740,1
|
|
20230721,140000,427461260,13700,13700,13700,13700,100
|
|
20230721,135900,426091260,13740,13730,13740,13730,21
|
|
20230721,135800,425802730,13710,13710,13710,13710,1
|
|
20230721,135700,425789020,13700,13720,13720,13700,923
|
|
20230721,135600,413139030,13720,13720,13720,13720,0
|
|
20230721,135500,413139030,13720,13720,13720,13720,3
|
|
20230721,135400,413097870,13720,13720,13720,13720,13
|
|
20230721,135300,412919510,13720,13720,13720,13720,20
|
|
20230721,135200,412645110,13720,13750,13750,13720,96
|
|
20230721,135100,411327650,13750,13750,13750,13750,1
|
|
20230721,135000,411313900,13760,13730,13760,13730,306
|
|
20230721,134900,407109170,13730,13730,13730,13730,3
|
|
20230721,134800,407067980,13730,13730,13730,13730,0
|
|
20230721,134700,407067980,13730,13730,13730,13730,7
|
|
20230721,134600,406971870,13740,13740,13740,13740,0
|
|
20230721,134500,406971870,13740,13740,13740,13740,5
|
|
20230721,134400,406903170,13750,13750,13750,13750,105
|
|
20230721,134300,405459420,13750,13750,13750,13750,0
|
|
20230721,134200,405459420,13750,13750,13750,13750,0
|
|
20230721,134100,405459420,13750,13750,13750,13750,0
|
|
20230721,134000,405459420,13750,13750,13750,13750,0
|
|
20230721,133900,405459420,13750,13750,13750,13750,1
|
|
20230721,133800,405445670,13740,13740,13740,13740,0
|
|
20230721,133700,405445670,13740,13740,13740,13740,229
|
|
20230721,133600,402299210,13770,13770,13770,13770,0
|
|
20230721,133500,402299210,13770,13770,13770,13770,5
|
|
20230721,133400,402230360,13770,13770,13770,13770,0
|
|
20230721,133300,402230360,13770,13770,13770,13770,0
|
|
20230721,133200,402230360,13770,13770,13770,13770,0
|
|
20230721,133100,402230360,13770,13770,13770,13770,0
|
|
20230721,133000,402230360,13770,13770,13770,13770,0
|
|
20230721,132900,402230360,13770,13770,13770,13770,1
|
|
20230721,132800,402216590,13720,13720,13720,13720,0
|
|
20230721,132700,402216590,13720,13720,13720,13720,270
|
|
20230721,132600,398512190,13720,13720,13720,13720,0
|
|
20230721,132500,398512190,13720,13720,13720,13720,30
|
|
20230721,132400,398100590,13720,13720,13720,13720,10
|
|
20230721,132300,397963390,13720,13720,13720,13720,350
|
|
20230721,132200,393161390,13750,13750,13750,13750,13
|
|
20230721,132100,392982640,13760,13750,13760,13750,197
|
|
20230721,132000,390273820,13750,13750,13750,13750,77
|
|
20230721,131900,389215070,13770,13750,13770,13750,31
|
|
20230721,131800,388788620,13750,13750,13750,13750,5
|
|
20230721,131700,388719870,13750,13750,13750,13750,155
|
|
20230721,131600,386588620,13750,13750,13750,13750,0
|
|
20230721,131500,386588620,13750,13750,13750,13750,75
|
|
20230721,131400,385557370,13790,13790,13790,13790,0
|
|
20230721,131300,385557370,13790,13790,13790,13790,1
|
|
20230721,131200,385543580,13800,13800,13800,13800,0
|
|
20230721,131100,385543580,13800,13800,13800,13800,0
|
|
20230721,131000,385543580,13800,13800,13800,13800,0
|
|
20230721,130900,385543580,13800,13800,13800,13800,0
|
|
20230721,130800,385543580,13800,13800,13800,13800,0
|
|
20230721,130700,385543580,13800,13800,13800,13800,0
|
|
20230721,130600,385543580,13800,13730,13800,13710,2027
|
|
20230721,130500,357741180,13730,13740,13740,13730,355
|
|
20230721,130400,352867000,13730,13760,13760,13730,200
|
|
20230721,130300,350119360,13810,13810,13810,13810,0
|
|
20230721,130200,350119360,13810,13810,13810,13810,0
|
|
20230721,130100,350119360,13810,13810,13810,13810,10
|
|
20230721,130000,349981260,13810,13810,13810,13810,0
|
|
20230721,125900,349981260,13810,13810,13810,13810,5
|
|
20230721,125800,349912210,13820,13820,13820,13820,0
|
|
20230721,125700,349912210,13820,13770,13820,13750,208
|
|
20230721,125600,347050550,13780,13780,13780,13780,6
|
|
20230721,125500,346967870,13780,13780,13780,13780,2
|
|
20230721,125400,346940310,13800,13800,13800,13800,37
|
|
20230721,125300,346429710,13800,13800,13800,13800,17
|
|
20230721,125200,346195110,13800,13780,13820,13780,122
|
|
20230721,125100,344510730,13780,13790,13810,13780,97
|
|
20230721,125000,343173080,13750,13800,13800,13750,2064
|
|
20230721,124900,314738010,13800,13800,13800,13800,10
|
|
20230721,124800,314600010,13800,13800,13800,13800,0
|
|
20230721,124700,314600010,13800,13780,13800,13760,171
|
|
20230721,124600,312241860,13780,13780,13780,13780,7
|
|
20230721,124500,312145400,13780,13800,13800,13780,207
|
|
20230721,124400,309288940,13780,13780,13780,13780,4
|
|
20230721,124300,309233820,13800,13780,13800,13780,4
|
|
20230721,124200,309178680,13800,13760,13800,13760,55
|
|
20230721,124100,308421760,13760,13800,13800,13760,29
|
|
20230721,124000,308021800,13800,13800,13800,13800,6
|
|
20230721,123900,307939000,13790,13790,13790,13790,6
|
|
20230721,123800,307856260,13800,13800,13800,13800,6
|
|
20230721,123700,307773460,13800,13760,13800,13760,19
|
|
20230721,123600,307511860,13760,13760,13760,13760,0
|
|
20230721,123500,307511860,13760,13760,13760,13760,240
|
|
20230721,123400,304209460,13760,13760,13760,13760,0
|
|
20230721,123300,304209460,13760,13760,13760,13760,0
|
|
20230721,123200,304209460,13760,13760,13760,13760,0
|
|
20230721,123100,304209460,13760,13760,13760,13760,0
|
|
20230721,123000,304209460,13760,13760,13760,13760,0
|
|
20230721,122900,304209460,13760,13760,13760,13760,11
|
|
20230721,122800,304058100,13760,13810,13810,13760,108
|
|
20230721,122700,302571620,13810,13820,13820,13810,17
|
|
20230721,122600,302336690,13820,13830,13830,13820,44
|
|
20230721,122500,301728180,13820,13820,13820,13820,7
|
|
20230721,122400,301631440,13820,13820,13820,13820,1
|
|
20230721,122300,301617620,13820,13830,13830,13820,38
|
|
20230721,122200,301092090,13830,13830,13830,13830,0
|
|
20230721,122100,301092090,13830,13830,13830,13830,5
|
|
20230721,122000,301022940,13760,13760,13760,13760,0
|
|
20230721,121900,301022940,13760,13760,13760,13760,39
|
|
20230721,121800,300486300,13760,13790,13790,13760,23
|
|
20230721,121700,300169590,13790,13860,13860,13790,869
|
|
20230721,121600,288150210,13860,13870,13880,13860,39
|
|
20230721,121500,287609250,13860,13860,13860,13860,19
|
|
20230721,121400,287345910,13860,13860,13860,13860,1
|
|
20230721,121300,287332050,13870,13870,13870,13870,0
|
|
20230721,121200,287332050,13870,13870,13870,13870,0
|
|
20230721,121100,287332050,13870,13860,13870,13860,7
|
|
20230721,121000,287235020,13870,13880,13880,13870,57
|
|
20230721,120900,286443960,13880,13890,13890,13880,103
|
|
20230721,120800,285014230,13890,13890,13890,13890,2
|
|
20230721,120700,284986450,13900,13900,13900,13900,0
|
|
20230721,120600,284986450,13900,13900,13900,13900,0
|
|
20230721,120500,284986450,13900,13900,13900,13900,3
|
|
20230721,120400,284944750,13900,13900,13900,13900,1
|
|
20230721,120300,284930850,13910,13910,13910,13910,0
|
|
20230721,120200,284930850,13910,13910,13910,13910,3
|
|
20230721,120100,284889120,13900,13900,13900,13900,0
|
|
20230721,120000,284889120,13900,13900,13900,13900,3
|
|
20230721,115900,284847420,13900,13900,13900,13900,3
|
|
20230721,115800,284805720,13900,13900,13900,13900,93
|
|
20230721,115700,283513020,13910,13910,13910,13910,0
|
|
20230721,115600,283513020,13910,13910,13910,13910,1
|
|
20230721,115500,283499110,13910,13910,13910,13910,0
|
|
20230721,115400,283499110,13910,13910,13910,13910,3
|
|
20230721,115300,283457380,13910,13910,13910,13910,12
|
|
20230721,115200,283290460,13910,13920,13920,13910,262
|
|
20230721,115100,279643480,13930,13930,13930,13930,79
|
|
20230721,115000,278543010,13930,13930,13930,13930,1
|
|
20230721,114900,278529080,13960,13950,13960,13950,36
|
|
20230721,114800,278026720,13930,13930,13930,13930,0
|
|
20230721,114700,278026720,13930,13930,13930,13930,0
|
|
20230721,114600,278026720,13930,13930,13930,13930,3
|
|
20230721,114500,277984930,13930,13930,13930,13930,0
|
|
20230721,114400,277984930,13930,13930,13930,13930,35
|
|
20230721,114300,277497380,13930,13950,13950,13930,346
|
|
20230721,114200,272676500,13950,13950,13950,13950,0
|
|
20230721,114100,272676500,13950,13950,13950,13950,0
|
|
20230721,114000,272676500,13950,13950,13950,13950,0
|
|
20230721,113900,272676500,13950,13950,13950,13950,54
|
|
20230721,113800,271923200,13950,13960,13960,13950,14
|
|
20230721,113700,271727770,13960,13960,13960,13960,0
|
|
20230721,113600,271727770,13960,13960,13960,13960,0
|
|
20230721,113500,271727770,13960,13960,13960,13960,1
|
|
20230721,113400,271713810,13960,13960,13960,13960,0
|
|
20230721,113300,271713810,13960,13930,13960,13930,37
|
|
20230721,113200,271197330,13930,13930,13930,13930,0
|
|
20230721,113100,271197330,13930,13930,13930,13930,0
|
|
20230721,113000,271197330,13930,13930,13930,13930,0
|
|
20230721,112900,271197330,13930,13930,13930,13930,0
|
|
20230721,112800,271197330,13930,13930,13930,13930,0
|
|
20230721,112700,271197330,13930,13940,13940,13930,20
|
|
20230721,112600,270918590,13940,13940,13940,13940,0
|
|
20230721,112500,270918590,13940,13940,13940,13940,0
|
|
20230721,112400,270918590,13940,13960,13960,13940,131
|
|
20230721,112300,269091530,13970,13970,13970,13970,0
|
|
20230721,112200,269091530,13970,13970,13970,13970,4
|
|
20230721,112100,269035650,13980,13980,13980,13980,10
|
|
20230721,112000,268895850,13990,13990,13990,13990,0
|
|
20230721,111900,268895850,13990,13990,13990,13990,4
|
|
20230721,111800,268839890,13990,13990,13990,13990,36
|
|
20230721,111700,268336250,13960,13960,13960,13960,0
|
|
20230721,111600,268336250,13960,13980,13980,13960,251
|
|
20230721,111500,264832100,13980,13980,13980,13980,0
|
|
20230721,111400,264832100,13980,13980,13980,13980,36
|
|
20230721,111300,264328820,13990,13980,13990,13980,49
|
|
20230721,111200,263643380,13980,13980,13980,13980,300
|
|
20230721,111100,259449380,13970,13970,13970,13970,25
|
|
20230721,111000,259100130,13970,13970,13970,13970,5
|
|
20230721,110900,259030280,13960,13970,13970,13960,77
|
|
20230721,110800,257954980,13980,13980,13980,13980,10
|
|
20230721,110700,257815180,13980,13980,13980,13980,50
|
|
20230721,110600,257116180,13970,13970,13970,13970,129
|
|
20230721,110500,255314050,13970,13970,13970,13970,10
|
|
20230721,110400,255174350,13960,13960,13960,13960,0
|
|
20230721,110300,255174350,13960,13960,13960,13960,0
|
|
20230721,110200,255174350,13960,13960,13960,13960,1
|
|
20230721,110100,255160390,13960,13960,13960,13950,106
|
|
20230721,110000,253680680,13970,13960,13970,13960,195
|
|
20230721,105900,250957210,13960,13960,13960,13960,10
|
|
20230721,105800,250817610,13950,13960,13960,13950,27
|
|
20230721,105700,250440740,13970,13960,13970,13960,13
|
|
20230721,105600,250259150,13970,13970,13970,13970,20
|
|
20230721,105500,249979750,13970,13960,13970,13960,16
|
|
20230721,105400,249756290,13970,13970,13970,13970,0
|
|
20230721,105300,249756290,13970,13970,13970,13970,0
|
|
20230721,105200,249756290,13970,13970,13970,13970,3
|
|
20230721,105100,249714380,13970,13970,13970,13970,3
|
|
20230721,105000,249672470,13970,13970,13970,13970,62
|
|
20230721,104900,248806330,13980,13970,13980,13970,64
|
|
20230721,104800,247912240,13930,13960,13960,13930,203
|
|
20230721,104700,245083500,13960,13960,13960,13960,3
|
|
20230721,104600,245041620,13960,13960,13960,13960,2
|
|
20230721,104500,245013700,13970,13970,13970,13970,0
|
|
20230721,104400,245013700,13970,13970,13970,13970,50
|
|
20230721,104300,244315200,13970,13970,13970,13970,1
|
|
20230721,104200,244301230,13970,13970,13970,13970,10
|
|
20230721,104100,244161530,13980,13980,13980,13980,0
|
|
20230721,104000,244161530,13980,13980,13980,13980,60
|
|
20230721,103900,243322730,13980,13980,13980,13980,467
|
|
20230721,103800,236794070,13980,13980,13980,13980,59
|
|
20230721,103700,235969250,13980,13990,13990,13980,7
|
|
20230721,103600,235871370,14000,14000,14000,14000,106
|
|
20230721,103500,234387370,14000,14000,14000,14000,95
|
|
20230721,103400,233057370,14000,14000,14000,14000,0
|
|
20230721,103300,233057370,14000,14020,14020,14000,118
|
|
20230721,103200,231405060,14020,14020,14020,14020,0
|
|
20230721,103100,231405060,14020,14020,14020,14020,11
|
|
20230721,103000,231250840,14030,14010,14030,14010,170
|
|
20230721,102900,228866540,14010,14010,14010,14010,18
|
|
20230721,102800,228614360,14010,14000,14010,13990,131
|
|
20230721,102700,226780770,14020,13990,14020,13990,96
|
|
20230721,102600,225436790,13990,13960,14010,13960,188
|
|
20230721,102500,222807090,13960,13900,13960,13900,2442
|
|
20230721,102400,188814010,13910,13910,13910,13910,0
|
|
20230721,102300,188814010,13910,13900,13910,13900,137
|
|
20230721,102200,186908490,13880,13880,13880,13880,0
|
|
20230721,102100,186908490,13880,13880,13880,13880,0
|
|
20230721,102000,186908490,13880,13880,13880,13880,0
|
|
20230721,101900,186908490,13880,13880,13880,13880,0
|
|
20230721,101800,186908490,13880,13880,13880,13880,0
|
|
20230721,101700,186908490,13880,13880,13880,13880,0
|
|
20230721,101600,186908490,13880,13880,13880,13880,98
|
|
20230721,101500,185548250,13880,13880,13880,13880,0
|
|
20230721,101400,185548250,13880,13880,13880,13880,20
|
|
20230721,101300,185270650,13880,13880,13880,13880,0
|
|
20230721,101200,185270650,13880,13880,13880,13870,52
|
|
20230721,101100,184549090,13880,13880,13880,13880,0
|
|
20230721,101000,184549090,13880,13890,13890,13880,24
|
|
20230721,100900,184215930,13890,13890,13890,13890,0
|
|
20230721,100800,184215930,13890,13890,13890,13890,428
|
|
20230721,100700,178271010,13900,13900,13900,13900,0
|
|
20230721,100600,178271010,13900,13900,13900,13900,13
|
|
20230721,100500,178090310,13900,13900,13900,13900,37
|
|
20230721,100400,177576010,13900,13900,13920,13900,42
|
|
20230721,100300,176992090,13900,13900,13900,13900,26
|
|
20230721,100200,176630690,13900,13900,13900,13900,66
|
|
20230721,100100,175713290,13910,13920,13920,13910,17
|
|
20230721,100000,175476810,13920,13900,13920,13900,37
|
|
20230721,095900,174962190,13900,13900,13900,13900,0
|
|
20230721,095800,174962190,13900,13890,13900,13890,136
|
|
20230721,095700,173071980,13890,13900,13900,13890,73
|
|
20230721,095600,172057990,13920,13900,13920,13900,162
|
|
20230721,095500,169805390,13910,13880,13910,13880,176
|
|
20230721,095400,167360220,13880,13840,13880,13840,340
|
|
20230721,095300,162650520,13830,13800,13830,13800,1494
|
|
20230721,095200,142003630,13800,13800,13800,13800,11
|
|
20230721,095100,141851830,13800,13800,13800,13800,3
|
|
20230721,095000,141810430,13800,13800,13800,13800,1
|
|
20230721,094900,141796630,13800,13800,13800,13800,7
|
|
20230721,094800,141700030,13800,13790,13800,13790,15
|
|
20230721,094700,141493080,13790,13790,13790,13790,0
|
|
20230721,094600,141493080,13790,13740,13790,13710,4021
|
|
20230721,094500,86220840,13740,13740,13740,13740,12
|
|
20230721,094400,86055960,13740,13740,13740,13740,1
|
|
20230721,094300,86042220,13740,13740,13740,13740,1
|
|
20230721,094200,86028480,13740,13740,13740,13740,129
|
|
20230721,094100,84256020,13740,13740,13740,13740,15
|
|
20230721,094000,84049920,13740,13740,13740,13740,2
|
|
20230721,093900,84022440,13740,13740,13740,13740,465
|
|
20230721,093800,77633340,13720,13720,13720,13720,10
|
|
20230721,093700,77496140,13720,13720,13720,13720,1058
|
|
20230721,093600,62980380,13720,13710,13720,13700,119
|
|
20230721,093500,61350050,13720,13700,13720,13700,302
|
|
20230721,093400,57212610,13710,13710,13720,13710,112
|
|
20230721,093300,55677080,13710,13700,13710,13700,116
|
|
20230721,093200,54086820,13700,13700,13700,13690,165
|
|
20230721,093100,51826420,13710,13710,13710,13710,3
|
|
20230721,093000,51785290,13720,13720,13720,13720,0
|
|
20230721,092900,51785290,13720,13720,13720,13720,11
|
|
20230721,092800,51634370,13720,13720,13720,13720,9
|
|
20230721,092700,51510890,13700,13720,13720,13700,840
|
|
20230721,092600,40000470,13720,13720,13720,13710,233
|
|
20230721,092500,36805660,13720,13720,13720,13720,170
|
|
20230721,092400,34473260,13740,13740,13740,13740,0
|
|
20230721,092300,34473260,13740,13720,13740,13720,60
|
|
20230721,092200,33649060,13720,13720,13720,13720,70
|
|
20230721,092100,32688660,13710,13710,13710,13710,0
|
|
20230721,092000,32688660,13710,13710,13710,13710,0
|
|
20230721,091900,32688660,13710,13710,13710,13710,2
|
|
20230721,091800,32661240,13730,13710,13730,13710,395
|
|
20230721,091700,27239770,13730,13740,13740,13730,2
|
|
20230721,091600,27212300,13740,13730,13740,13710,131
|
|
20230721,091500,25414670,13740,13760,13760,13740,571
|
|
20230721,091400,17567600,13770,13770,13770,13770,5
|
|
20230721,091300,17498750,13780,13780,13780,13780,10
|
|
20230721,091200,17360950,13790,13780,13790,13780,90
|
|
20230721,091100,16120560,13780,13780,13780,13780,41
|
|
20230721,091000,15555580,13780,13780,13780,13780,100
|
|
20230721,090900,14177580,13780,13780,13780,13780,13
|
|
20230721,090800,13998440,13780,13780,13780,13780,18
|
|
20230721,090700,13750400,13780,13780,13780,13780,0
|
|
20230721,090600,13750400,13780,13740,13780,13740,88
|
|
20230721,090500,12538360,13790,13750,13790,13750,106
|
|
20230721,090400,11079560,13730,13730,13730,13730,51
|
|
20230721,090300,10379330,13750,13760,13760,13750,483
|
|
20230721,090200,3738070,13760,13760,13760,13760,128
|
|
20230721,090100,1976790,13800,13800,13800,13800,0
|
|
20230721,090000,1976790,13800,13830,13830,13800,143
|