685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,202200,124383110,13410,13410,13410,13410,371
|
|
20230721,202100,124383110,13410,13410,13410,13410,0
|
|
20230721,202000,124383110,13410,13410,13410,13410,0
|
|
20230721,201900,124383110,13410,13410,13410,13410,0
|
|
20230721,201800,124383110,13410,13410,13410,13410,0
|
|
20230721,201700,124383110,13410,13410,13410,13410,0
|
|
20230721,201600,124383110,13410,13410,13410,13410,0
|
|
20230721,201500,124383110,13410,13410,13410,13410,0
|
|
20230721,201400,124383110,13410,13410,13410,13410,0
|
|
20230721,201300,124383110,13410,13410,13410,13410,0
|
|
20230721,201200,124383110,13410,13410,13410,13410,0
|
|
20230721,201100,124383110,13410,13410,13410,13410,0
|
|
20230721,201000,124383110,13410,13410,13410,13410,0
|
|
20230721,200900,124383110,13410,13410,13410,13410,0
|
|
20230721,200800,124383110,13410,13410,13410,13410,0
|
|
20230721,200700,124383110,13410,13410,13410,13410,0
|
|
20230721,200600,124383110,13410,13410,13410,13410,0
|
|
20230721,200500,124383110,13410,13410,13410,13410,0
|
|
20230721,200400,124383110,13410,13410,13410,13410,0
|
|
20230721,200300,124383110,13410,13410,13410,13410,0
|
|
20230721,200200,124383110,13410,13410,13410,13410,0
|
|
20230721,200100,124383110,13410,13410,13410,13410,0
|
|
20230721,200000,124383110,13410,13410,13410,13410,0
|
|
20230721,195900,124383110,13410,13410,13410,13410,0
|
|
20230721,195800,124383110,13410,13410,13410,13410,0
|
|
20230721,195700,124383110,13410,13410,13410,13410,0
|
|
20230721,195600,124383110,13410,13410,13410,13410,0
|
|
20230721,195500,124383110,13410,13410,13410,13410,0
|
|
20230721,195400,124383110,13410,13410,13410,13410,0
|
|
20230721,195300,124383110,13410,13410,13410,13410,0
|
|
20230721,195200,124383110,13410,13410,13410,13410,371
|
|
20230721,195100,124383110,13410,13410,13410,13410,0
|
|
20230721,195000,124383110,13410,13410,13410,13410,0
|
|
20230721,194900,124383110,13410,13410,13410,13410,0
|
|
20230721,194800,124383110,13410,13410,13410,13410,0
|
|
20230721,194700,124383110,13410,13410,13410,13410,0
|
|
20230721,194600,124383110,13410,13410,13410,13410,0
|
|
20230721,194500,124383110,13410,13410,13410,13410,0
|
|
20230721,194400,124383110,13410,13410,13410,13410,0
|
|
20230721,194300,124383110,13410,13410,13410,13410,0
|
|
20230721,194200,124383110,13410,13410,13410,13410,0
|
|
20230721,194100,124383110,13410,13410,13410,13410,0
|
|
20230721,194000,124383110,13410,13410,13410,13410,0
|
|
20230721,193900,124383110,13410,13410,13410,13410,0
|
|
20230721,193800,124383110,13410,13410,13410,13410,0
|
|
20230721,193700,124383110,13410,13410,13410,13410,0
|
|
20230721,193600,124383110,13410,13410,13410,13410,0
|
|
20230721,193500,124383110,13410,13410,13410,13410,0
|
|
20230721,193400,124383110,13410,13410,13410,13410,0
|
|
20230721,193300,124383110,13410,13410,13410,13410,0
|
|
20230721,193200,124383110,13410,13410,13410,13410,0
|
|
20230721,193100,124383110,13410,13410,13410,13410,0
|
|
20230721,193000,124383110,13410,13410,13410,13410,0
|
|
20230721,192900,124383110,13410,13410,13410,13410,0
|
|
20230721,192800,124383110,13410,13410,13410,13410,0
|
|
20230721,192700,124383110,13410,13410,13410,13410,0
|
|
20230721,192600,124383110,13410,13410,13410,13410,0
|
|
20230721,192500,124383110,13410,13410,13410,13410,0
|
|
20230721,192400,124383110,13410,13410,13410,13410,0
|
|
20230721,192300,124383110,13410,13410,13410,13410,0
|
|
20230721,192200,124383110,13410,13410,13410,13410,371
|
|
20230721,192100,124383110,13410,13410,13410,13410,0
|
|
20230721,192000,124383110,13410,13410,13410,13410,0
|
|
20230721,191900,124383110,13410,13410,13410,13410,0
|
|
20230721,191800,124383110,13410,13410,13410,13410,0
|
|
20230721,191700,124383110,13410,13410,13410,13410,0
|
|
20230721,191600,124383110,13410,13410,13410,13410,0
|
|
20230721,191500,124383110,13410,13410,13410,13410,0
|
|
20230721,191400,124383110,13410,13410,13410,13410,0
|
|
20230721,191300,124383110,13410,13410,13410,13410,0
|
|
20230721,191200,124383110,13410,13410,13410,13410,0
|
|
20230721,191100,124383110,13410,13410,13410,13410,0
|
|
20230721,191000,124383110,13410,13410,13410,13410,0
|
|
20230721,190900,124383110,13410,13410,13410,13410,0
|
|
20230721,190800,124383110,13410,13410,13410,13410,0
|
|
20230721,190700,124383110,13410,13410,13410,13410,0
|
|
20230721,190600,124383110,13410,13410,13410,13410,0
|
|
20230721,190500,124383110,13410,13410,13410,13410,0
|
|
20230721,190400,124383110,13410,13410,13410,13410,0
|
|
20230721,190300,124383110,13410,13410,13410,13410,0
|
|
20230721,190200,124383110,13410,13410,13410,13410,0
|
|
20230721,190100,124383110,13410,13410,13410,13410,0
|
|
20230721,190000,124383110,13410,13410,13410,13410,0
|
|
20230721,185900,124383110,13410,13410,13410,13410,0
|
|
20230721,185800,124383110,13410,13410,13410,13410,0
|
|
20230721,185700,124383110,13410,13410,13410,13410,0
|
|
20230721,185600,124383110,13410,13410,13410,13410,0
|
|
20230721,185500,124383110,13410,13410,13410,13410,0
|
|
20230721,185400,124383110,13410,13410,13410,13410,0
|
|
20230721,185300,124383110,13410,13410,13410,13410,0
|
|
20230721,185200,124383110,13410,13410,13410,13410,371
|
|
20230721,185100,124383110,13410,13410,13410,13410,0
|
|
20230721,185000,124383110,13410,13410,13410,13410,0
|
|
20230721,184900,124383110,13410,13410,13410,13410,0
|
|
20230721,184800,124383110,13410,13410,13410,13410,0
|
|
20230721,184700,124383110,13410,13410,13410,13410,0
|
|
20230721,184600,124383110,13410,13410,13410,13410,0
|
|
20230721,184500,124383110,13410,13410,13410,13410,0
|
|
20230721,184400,124383110,13410,13410,13410,13410,0
|
|
20230721,184300,124383110,13410,13410,13410,13410,0
|
|
20230721,184200,124383110,13410,13410,13410,13410,0
|
|
20230721,184100,124383110,13410,13410,13410,13410,0
|
|
20230721,184000,124383110,13410,13410,13410,13410,0
|
|
20230721,183900,124383110,13410,13410,13410,13410,0
|
|
20230721,183800,124383110,13410,13410,13410,13410,0
|
|
20230721,183700,124383110,13410,13410,13410,13410,0
|
|
20230721,183600,124383110,13410,13410,13410,13410,0
|
|
20230721,183500,124383110,13410,13410,13410,13410,0
|
|
20230721,183400,124383110,13410,13410,13410,13410,0
|
|
20230721,183300,124383110,13410,13410,13410,13410,0
|
|
20230721,183200,124383110,13410,13410,13410,13410,0
|
|
20230721,183100,124383110,13410,13410,13410,13410,0
|
|
20230721,183000,124383110,13410,13410,13410,13410,0
|
|
20230721,182900,124383110,13410,13410,13410,13410,0
|
|
20230721,182800,124383110,13410,13410,13410,13410,0
|
|
20230721,182700,124383110,13410,13410,13410,13410,0
|
|
20230721,182600,124383110,13410,13410,13410,13410,0
|
|
20230721,182500,124383110,13410,13410,13410,13410,0
|
|
20230721,182400,124383110,13410,13410,13410,13410,0
|
|
20230721,182300,124383110,13410,13410,13410,13410,0
|
|
20230721,182200,124383110,13410,13410,13410,13410,371
|
|
20230721,182100,124383110,13410,13410,13410,13410,0
|
|
20230721,182000,124383110,13410,13410,13410,13410,0
|
|
20230721,181900,124383110,13410,13410,13410,13410,0
|
|
20230721,181800,124383110,13410,13410,13410,13410,0
|
|
20230721,181700,124383110,13410,13410,13410,13410,0
|
|
20230721,181600,124383110,13410,13410,13410,13410,0
|
|
20230721,181500,124383110,13410,13410,13410,13410,0
|
|
20230721,181400,124383110,13410,13410,13410,13410,0
|
|
20230721,181300,124383110,13410,13410,13410,13410,0
|
|
20230721,181200,124383110,13410,13410,13410,13410,0
|
|
20230721,181100,124383110,13410,13410,13410,13410,0
|
|
20230721,181000,124383110,13410,13410,13410,13410,0
|
|
20230721,180900,124383110,13410,13410,13410,13410,0
|
|
20230721,180800,124383110,13410,13410,13410,13410,0
|
|
20230721,180700,124383110,13410,13410,13410,13410,0
|
|
20230721,180600,124383110,13410,13410,13410,13410,0
|
|
20230721,180500,124383110,13410,13410,13410,13410,0
|
|
20230721,180400,124383110,13410,13410,13410,13410,0
|
|
20230721,180300,124383110,13410,13410,13410,13410,0
|
|
20230721,180200,124383110,13410,13410,13410,13410,0
|
|
20230721,180100,124383110,13410,13410,13410,13410,0
|
|
20230721,180000,124383110,13410,13410,13410,13410,0
|
|
20230721,175900,124383110,13410,13410,13410,13410,0
|
|
20230721,175800,124383110,13410,13410,13410,13410,0
|
|
20230721,175700,124383110,13410,13410,13410,13410,0
|
|
20230721,175600,124383110,13410,13410,13410,13410,0
|
|
20230721,175500,124383110,13410,13410,13410,13410,0
|
|
20230721,175400,124383110,13410,13410,13410,13410,0
|
|
20230721,175300,124383110,13410,13410,13410,13410,0
|
|
20230721,175200,124383110,13410,13410,13410,13410,371
|
|
20230721,175100,124383110,13410,13410,13410,13410,0
|
|
20230721,175000,124383110,13410,13410,13410,13410,0
|
|
20230721,174900,124383110,13410,13410,13410,13410,0
|
|
20230721,174800,124383110,13410,13410,13410,13410,0
|
|
20230721,174700,124383110,13410,13410,13410,13410,0
|
|
20230721,174600,124383110,13410,13410,13410,13410,0
|
|
20230721,174500,124383110,13410,13410,13410,13410,0
|
|
20230721,174400,124383110,13410,13410,13410,13410,0
|
|
20230721,174300,124383110,13410,13410,13410,13410,0
|
|
20230721,174200,124383110,13410,13410,13410,13410,0
|
|
20230721,174100,124383110,13410,13410,13410,13410,0
|
|
20230721,174000,124383110,13410,13410,13410,13410,0
|
|
20230721,173900,124383110,13410,13410,13410,13410,0
|
|
20230721,173800,124383110,13410,13410,13410,13410,0
|
|
20230721,173700,124383110,13410,13410,13410,13410,0
|
|
20230721,173600,124383110,13410,13410,13410,13410,0
|
|
20230721,173500,124383110,13410,13410,13410,13410,0
|
|
20230721,173400,124383110,13410,13410,13410,13410,0
|
|
20230721,173300,124383110,13410,13410,13410,13410,0
|
|
20230721,173200,124383110,13410,13410,13410,13410,0
|
|
20230721,173100,124383110,13410,13410,13410,13410,0
|
|
20230721,173000,124383110,13410,13410,13410,13410,0
|
|
20230721,172900,124383110,13410,13410,13410,13410,0
|
|
20230721,172800,124383110,13410,13410,13410,13410,0
|
|
20230721,172700,124383110,13410,13410,13410,13410,0
|
|
20230721,172600,124383110,13410,13410,13410,13410,0
|
|
20230721,172500,124383110,13410,13410,13410,13410,0
|
|
20230721,172400,124383110,13410,13410,13410,13410,0
|
|
20230721,172300,124383110,13410,13410,13410,13410,0
|
|
20230721,172200,124383110,13410,13410,13410,13410,371
|
|
20230721,172100,124383110,13410,13410,13410,13410,0
|
|
20230721,172000,124383110,13410,13410,13410,13410,0
|
|
20230721,171900,124383110,13410,13410,13410,13410,0
|
|
20230721,171800,124383110,13410,13410,13410,13410,0
|
|
20230721,171700,124383110,13410,13410,13410,13410,0
|
|
20230721,171600,124383110,13410,13410,13410,13410,0
|
|
20230721,171500,124383110,13410,13410,13410,13410,0
|
|
20230721,171400,124383110,13410,13410,13410,13410,0
|
|
20230721,171300,124383110,13410,13410,13410,13410,0
|
|
20230721,171200,124383110,13410,13410,13410,13410,0
|
|
20230721,171100,124383110,13410,13410,13410,13410,0
|
|
20230721,171000,124383110,13410,13410,13410,13410,0
|
|
20230721,170900,124383110,13410,13410,13410,13410,0
|
|
20230721,170800,124383110,13410,13410,13410,13410,0
|
|
20230721,170700,124383110,13410,13410,13410,13410,0
|
|
20230721,170600,124383110,13410,13410,13410,13410,0
|
|
20230721,170500,124383110,13410,13410,13410,13410,0
|
|
20230721,170400,124383110,13410,13410,13410,13410,0
|
|
20230721,170300,124383110,13410,13410,13410,13410,0
|
|
20230721,170200,124383110,13410,13410,13410,13410,0
|
|
20230721,170100,124383110,13410,13410,13410,13410,0
|
|
20230721,170000,124383110,13410,13410,13410,13410,0
|
|
20230721,165900,124383110,13410,13410,13410,13410,0
|
|
20230721,165800,124383110,13410,13410,13410,13410,0
|
|
20230721,165700,124383110,13410,13410,13410,13410,0
|
|
20230721,165600,124383110,13410,13410,13410,13410,0
|
|
20230721,165500,124383110,13410,13410,13410,13410,0
|
|
20230721,165400,124383110,13410,13410,13410,13410,0
|
|
20230721,165300,124383110,13410,13410,13410,13410,0
|
|
20230721,165200,124383110,13410,13410,13410,13410,371
|
|
20230721,165100,124383110,13410,13410,13410,13410,0
|
|
20230721,165000,124383110,13410,13410,13410,13410,0
|
|
20230721,164900,124383110,13410,13410,13410,13410,0
|
|
20230721,164800,124383110,13410,13410,13410,13410,0
|
|
20230721,164700,124383110,13410,13410,13410,13410,0
|
|
20230721,164600,124383110,13410,13410,13410,13410,0
|
|
20230721,164500,124383110,13410,13410,13410,13410,0
|
|
20230721,164400,124383110,13410,13410,13410,13410,0
|
|
20230721,164300,124383110,13410,13410,13410,13410,0
|
|
20230721,164200,124383110,13410,13410,13410,13410,0
|
|
20230721,164100,124383110,13410,13410,13410,13410,0
|
|
20230721,164000,124383110,13410,13410,13410,13410,0
|
|
20230721,163900,124383110,13410,13410,13410,13410,0
|
|
20230721,163800,124383110,13410,13410,13410,13410,0
|
|
20230721,163700,124383110,13410,13410,13410,13410,0
|
|
20230721,163600,124383110,13410,13410,13410,13410,0
|
|
20230721,163500,124383110,13410,13410,13410,13410,0
|
|
20230721,163400,124383110,13410,13410,13410,13410,0
|
|
20230721,163300,124383110,13410,13410,13410,13410,0
|
|
20230721,163200,124383110,13410,13410,13410,13410,0
|
|
20230721,163100,124383110,13410,13410,13410,13410,0
|
|
20230721,163000,124383110,13410,13410,13410,13410,0
|
|
20230721,162900,124383110,13410,13410,13410,13410,0
|
|
20230721,162800,124383110,13410,13410,13410,13410,0
|
|
20230721,162700,124383110,13410,13410,13410,13410,0
|
|
20230721,162600,124383110,13410,13410,13410,13410,0
|
|
20230721,162500,124383110,13410,13410,13410,13410,0
|
|
20230721,162400,124383110,13410,13410,13410,13410,0
|
|
20230721,162300,124383110,13410,13410,13410,13410,0
|
|
20230721,162200,124383110,13410,13410,13410,13410,371
|
|
20230721,162100,124383110,13410,13410,13410,13410,0
|
|
20230721,162000,124383110,13410,13410,13410,13410,0
|
|
20230721,161900,124383110,13410,13410,13410,13410,0
|
|
20230721,161800,124383110,13410,13410,13410,13410,0
|
|
20230721,161700,124383110,13410,13410,13410,13410,0
|
|
20230721,161600,124383110,13410,13410,13410,13410,0
|
|
20230721,161500,124383110,13410,13410,13410,13410,0
|
|
20230721,161400,124383110,13410,13410,13410,13410,0
|
|
20230721,161300,124383110,13410,13410,13410,13410,0
|
|
20230721,161200,124383110,13410,13410,13410,13410,0
|
|
20230721,161100,124383110,13410,13410,13410,13410,0
|
|
20230721,161000,124383110,13410,13410,13410,13410,0
|
|
20230721,160900,124383110,13410,13410,13410,13410,0
|
|
20230721,160800,124383110,13410,13410,13410,13410,0
|
|
20230721,160700,124383110,13410,13410,13410,13410,0
|
|
20230721,160600,124383110,13410,13410,13410,13410,0
|
|
20230721,160500,124383110,13410,13410,13410,13410,0
|
|
20230721,160400,124383110,13410,13410,13410,13410,0
|
|
20230721,160300,124383110,13410,13410,13410,13410,0
|
|
20230721,160200,124383110,13410,13410,13410,13410,0
|
|
20230721,160100,124383110,13410,13410,13410,13410,0
|
|
20230721,160000,124383110,13410,13410,13410,13410,0
|
|
20230721,155900,124383110,13410,13410,13410,13410,0
|
|
20230721,155800,124383110,13410,13410,13410,13410,0
|
|
20230721,155700,124383110,13410,13410,13410,13410,0
|
|
20230721,155600,124383110,13410,13410,13410,13410,0
|
|
20230721,155500,124383110,13410,13410,13410,13410,0
|
|
20230721,155400,124383110,13410,13410,13410,13410,0
|
|
20230721,155300,124383110,13410,13410,13410,13410,0
|
|
20230721,155200,124383110,13410,13410,13410,13410,371
|
|
20230721,155100,124383110,13410,13410,13410,13410,0
|
|
20230721,155000,124383110,13410,13410,13410,13410,0
|
|
20230721,154900,124383110,13410,13410,13410,13410,0
|
|
20230721,154800,124383110,13410,13410,13410,13410,0
|
|
20230721,154700,124383110,13410,13410,13410,13410,0
|
|
20230721,154600,124383110,13410,13410,13410,13410,0
|
|
20230721,154500,124383110,13410,13410,13410,13410,0
|
|
20230721,154400,124383110,13410,13410,13410,13410,0
|
|
20230721,154300,124383110,13410,13410,13410,13410,0
|
|
20230721,154200,124383110,13410,13410,13410,13410,0
|
|
20230721,154100,124383110,13410,13410,13410,13410,0
|
|
20230721,154000,124383110,13410,13410,13410,13410,0
|
|
20230721,153900,124383110,13410,13410,13410,13410,0
|
|
20230721,153800,124383110,13410,13410,13410,13410,0
|
|
20230721,153700,124383110,13410,13410,13410,13410,0
|
|
20230721,153600,124383110,13410,13410,13410,13410,0
|
|
20230721,153500,124383110,13410,13410,13410,13410,0
|
|
20230721,153400,124383110,13410,13410,13410,13410,0
|
|
20230721,153300,124383110,13410,13410,13410,13410,0
|
|
20230721,153200,124383110,13410,13410,13410,13410,0
|
|
20230721,153100,124383110,13410,13410,13410,13410,0
|
|
20230721,153000,124383110,13410,13410,13410,13410,371
|
|
20230721,152900,119408000,13380,13380,13380,13380,0
|
|
20230721,152800,119408000,13380,13380,13380,13380,0
|
|
20230721,152700,119408000,13380,13380,13380,13380,0
|
|
20230721,152600,119408000,13380,13380,13380,13380,0
|
|
20230721,152500,119408000,13380,13380,13380,13380,0
|
|
20230721,152400,119408000,13380,13380,13380,13380,0
|
|
20230721,152300,119408000,13380,13380,13380,13380,0
|
|
20230721,152200,119408000,13380,13380,13380,13380,0
|
|
20230721,152100,119408000,13380,13380,13380,13380,0
|
|
20230721,152000,119408000,13380,13380,13380,13380,0
|
|
20230721,151900,119408000,13380,13400,13400,13380,2
|
|
20230721,151800,119381220,13400,13390,13400,13390,14
|
|
20230721,151700,119193740,13390,13370,13390,13370,101
|
|
20230721,151600,117843350,13400,13400,13400,13400,1
|
|
20230721,151500,117829950,13390,13400,13400,13390,67
|
|
20230721,151400,116932810,13390,13370,13390,13370,116
|
|
20230721,151300,115381870,13370,13370,13370,13370,18
|
|
20230721,151200,115141210,13370,13370,13370,13370,0
|
|
20230721,151100,115141210,13370,13380,13390,13370,332
|
|
20230721,151000,110701310,13390,13380,13390,13380,302
|
|
20230721,150900,106660540,13390,13380,13400,13380,44
|
|
20230721,150800,106071170,13390,13390,13390,13390,11
|
|
20230721,150700,105923880,13390,13410,13410,13390,225
|
|
20230721,150600,102908560,13420,13420,13430,13410,345
|
|
20230721,150500,98281840,13420,13430,13430,13420,382
|
|
20230721,150400,93154900,13450,13450,13450,13450,0
|
|
20230721,150300,93154900,13450,13460,13460,13430,132
|
|
20230721,150200,91382080,13450,13440,13450,13430,48
|
|
20230721,150100,90736930,13460,13460,13460,13460,0
|
|
20230721,150000,90736930,13460,13460,13460,13460,1
|
|
20230721,145900,90723470,13450,13450,13450,13450,2
|
|
20230721,145800,90696570,13460,13460,13460,13460,0
|
|
20230721,145700,90696570,13460,13460,13460,13460,0
|
|
20230721,145600,90696570,13460,13460,13460,13460,0
|
|
20230721,145500,90696570,13460,13460,13460,13460,0
|
|
20230721,145400,90696570,13460,13460,13460,13460,0
|
|
20230721,145300,90696570,13460,13460,13460,13460,0
|
|
20230721,145200,90696570,13460,13460,13460,13460,8
|
|
20230721,145100,90588890,13460,13460,13460,13460,0
|
|
20230721,145000,90588890,13460,13460,13460,13460,0
|
|
20230721,144900,90588890,13460,13460,13460,13460,0
|
|
20230721,144800,90588890,13460,13460,13460,13460,0
|
|
20230721,144700,90588890,13460,13460,13460,13460,5
|
|
20230721,144600,90521590,13460,13460,13460,13460,0
|
|
20230721,144500,90521590,13460,13460,13460,13460,1
|
|
20230721,144400,90508130,13460,13460,13460,13460,0
|
|
20230721,144300,90508130,13460,13460,13460,13460,0
|
|
20230721,144200,90508130,13460,13460,13460,13460,0
|
|
20230721,144100,90508130,13460,13460,13460,13460,0
|
|
20230721,144000,90508130,13460,13460,13460,13460,2
|
|
20230721,143900,90481210,13460,13460,13460,13430,27
|
|
20230721,143800,90118380,13460,13460,13460,13460,2
|
|
20230721,143700,90091460,13450,13450,13450,13450,1
|
|
20230721,143600,90078010,13460,13460,13460,13460,0
|
|
20230721,143500,90078010,13460,13460,13460,13460,2
|
|
20230721,143400,90051090,13430,13440,13450,13430,108
|
|
20230721,143300,88600420,13440,13440,13440,13440,1
|
|
20230721,143200,88586980,13440,13450,13460,13440,568
|
|
20230721,143100,80945120,13460,13460,13460,13460,250
|
|
20230721,143000,77580120,13460,13460,13460,13460,1
|
|
20230721,142900,77566660,13450,13460,13460,13450,14
|
|
20230721,142800,77378350,13450,13450,13450,13450,0
|
|
20230721,142700,77378350,13450,13460,13460,13450,11
|
|
20230721,142600,77230390,13450,13450,13450,13450,25
|
|
20230721,142500,76894140,13460,13460,13460,13460,0
|
|
20230721,142400,76894140,13460,13460,13460,13460,129
|
|
20230721,142300,75157800,13460,13460,13460,13460,24
|
|
20230721,142200,74834760,13460,13460,13460,13460,100
|
|
20230721,142100,73488760,13470,13470,13470,13470,1
|
|
20230721,142000,73475290,13470,13470,13470,13470,1
|
|
20230721,141900,73461820,13470,13470,13470,13470,0
|
|
20230721,141800,73461820,13470,13470,13470,13470,10
|
|
20230721,141700,73327120,13470,13470,13470,13470,0
|
|
20230721,141600,73327120,13470,13470,13470,13470,6
|
|
20230721,141500,73246300,13470,13470,13470,13470,2
|
|
20230721,141400,73219360,13460,13460,13460,13460,1
|
|
20230721,141300,73205900,13470,13470,13470,13470,1
|
|
20230721,141200,73192430,13460,13460,13460,13460,0
|
|
20230721,141100,73192430,13460,13490,13490,13440,1594
|
|
20230721,141000,51720410,13500,13500,13500,13500,180
|
|
20230721,140900,49290410,13520,13520,13520,13520,1
|
|
20230721,140800,49276890,13510,13510,13510,13510,0
|
|
20230721,140700,49276890,13510,13510,13510,13510,0
|
|
20230721,140600,49276890,13510,13510,13510,13510,4
|
|
20230721,140500,49222850,13520,13520,13520,13520,0
|
|
20230721,140400,49222850,13520,13520,13520,13520,0
|
|
20230721,140300,49222850,13520,13520,13520,13520,0
|
|
20230721,140200,49222850,13520,13520,13520,13520,0
|
|
20230721,140100,49222850,13520,13520,13520,13520,0
|
|
20230721,140000,49222850,13520,13520,13520,13520,1
|
|
20230721,135900,49209330,13510,13510,13510,13510,0
|
|
20230721,135800,49209330,13510,13510,13510,13510,0
|
|
20230721,135700,49209330,13510,13510,13510,13510,0
|
|
20230721,135600,49209330,13510,13510,13510,13510,18
|
|
20230721,135500,48966150,13510,13510,13510,13510,0
|
|
20230721,135400,48966150,13510,13510,13510,13510,0
|
|
20230721,135300,48966150,13510,13510,13510,13510,0
|
|
20230721,135200,48966150,13510,13510,13510,13510,0
|
|
20230721,135100,48966150,13510,13510,13510,13510,0
|
|
20230721,135000,48966150,13510,13510,13510,13510,6
|
|
20230721,134900,48885090,13500,13510,13510,13500,61
|
|
20230721,134800,48061530,13510,13510,13510,13510,1
|
|
20230721,134700,48048020,13500,13500,13500,13500,0
|
|
20230721,134600,48048020,13500,13500,13500,13500,0
|
|
20230721,134500,48048020,13500,13500,13500,13500,0
|
|
20230721,134400,48048020,13500,13500,13500,13500,0
|
|
20230721,134300,48048020,13500,13500,13500,13500,0
|
|
20230721,134200,48048020,13500,13500,13500,13500,0
|
|
20230721,134100,48048020,13500,13500,13500,13500,0
|
|
20230721,134000,48048020,13500,13510,13510,13500,98
|
|
20230721,133900,46724840,13500,13500,13500,13500,0
|
|
20230721,133800,46724840,13500,13500,13500,13500,0
|
|
20230721,133700,46724840,13500,13500,13500,13500,0
|
|
20230721,133600,46724840,13500,13500,13500,13500,0
|
|
20230721,133500,46724840,13500,13500,13500,13500,0
|
|
20230721,133400,46724840,13500,13500,13500,13500,6
|
|
20230721,133300,46643840,13510,13510,13510,13510,0
|
|
20230721,133200,46643840,13510,13510,13510,13510,0
|
|
20230721,133100,46643840,13510,13510,13510,13510,0
|
|
20230721,133000,46643840,13510,13510,13510,13510,0
|
|
20230721,132900,46643840,13510,13510,13510,13510,0
|
|
20230721,132800,46643840,13510,13510,13510,13510,0
|
|
20230721,132700,46643840,13510,13510,13510,13510,0
|
|
20230721,132600,46643840,13510,13510,13510,13510,0
|
|
20230721,132500,46643840,13510,13510,13510,13510,1
|
|
20230721,132400,46630330,13500,13500,13500,13500,200
|
|
20230721,132300,43930330,13510,13510,13510,13510,0
|
|
20230721,132200,43930330,13510,13510,13510,13510,0
|
|
20230721,132100,43930330,13510,13510,13510,13510,0
|
|
20230721,132000,43930330,13510,13510,13510,13510,3
|
|
20230721,131900,43889800,13510,13510,13510,13510,0
|
|
20230721,131800,43889800,13510,13510,13510,13510,0
|
|
20230721,131700,43889800,13510,13510,13510,13510,0
|
|
20230721,131600,43889800,13510,13510,13510,13510,0
|
|
20230721,131500,43889800,13510,13510,13510,13510,0
|
|
20230721,131400,43889800,13510,13510,13510,13510,0
|
|
20230721,131300,43889800,13510,13510,13510,13510,106
|
|
20230721,131200,42457740,13510,13510,13510,13510,1
|
|
20230721,131100,42444230,13510,13510,13510,13510,0
|
|
20230721,131000,42444230,13510,13510,13510,13510,0
|
|
20230721,130900,42444230,13510,13510,13510,13510,0
|
|
20230721,130800,42444230,13510,13510,13510,13510,0
|
|
20230721,130700,42444230,13510,13510,13510,13510,0
|
|
20230721,130600,42444230,13510,13510,13510,13510,0
|
|
20230721,130500,42444230,13510,13510,13510,13510,0
|
|
20230721,130400,42444230,13510,13510,13510,13510,0
|
|
20230721,130300,42444230,13510,13510,13510,13510,0
|
|
20230721,130200,42444230,13510,13520,13520,13510,64
|
|
20230721,130100,41579510,13520,13520,13520,13520,40
|
|
20230721,130000,41038710,13530,13540,13540,13530,118
|
|
20230721,125900,39442070,13540,13540,13540,13540,0
|
|
20230721,125800,39442070,13540,13540,13540,13540,1
|
|
20230721,125700,39428530,13540,13540,13540,13540,0
|
|
20230721,125600,39428530,13540,13540,13540,13540,0
|
|
20230721,125500,39428530,13540,13540,13540,13540,1
|
|
20230721,125400,39414990,13530,13530,13530,13530,48
|
|
20230721,125300,38765550,13540,13540,13540,13540,0
|
|
20230721,125200,38765550,13540,13540,13540,13540,1
|
|
20230721,125100,38752010,13530,13530,13530,13530,0
|
|
20230721,125000,38752010,13530,13530,13530,13530,0
|
|
20230721,124900,38752010,13530,13530,13530,13530,0
|
|
20230721,124800,38752010,13530,13530,13530,13530,0
|
|
20230721,124700,38752010,13530,13530,13530,13530,0
|
|
20230721,124600,38752010,13530,13530,13530,13530,0
|
|
20230721,124500,38752010,13530,13530,13530,13530,12
|
|
20230721,124400,38589650,13520,13520,13520,13520,0
|
|
20230721,124300,38589650,13520,13520,13520,13520,0
|
|
20230721,124200,38589650,13520,13520,13520,13520,2
|
|
20230721,124100,38562610,13540,13540,13540,13540,0
|
|
20230721,124000,38562610,13540,13540,13540,13540,0
|
|
20230721,123900,38562610,13540,13540,13540,13540,0
|
|
20230721,123800,38562610,13540,13540,13540,13540,0
|
|
20230721,123700,38562610,13540,13540,13540,13540,100
|
|
20230721,123600,37208610,13520,13520,13520,13520,0
|
|
20230721,123500,37208610,13520,13520,13520,13520,0
|
|
20230721,123400,37208610,13520,13520,13520,13520,0
|
|
20230721,123300,37208610,13520,13520,13520,13520,2
|
|
20230721,123200,37181570,13520,13520,13520,13520,8
|
|
20230721,123100,37073410,13520,13520,13520,13520,73
|
|
20230721,123000,36086450,13540,13540,13540,13540,0
|
|
20230721,122900,36086450,13540,13540,13540,13540,0
|
|
20230721,122800,36086450,13540,13540,13540,13540,0
|
|
20230721,122700,36086450,13540,13540,13540,13540,0
|
|
20230721,122600,36086450,13540,13540,13540,13540,0
|
|
20230721,122500,36086450,13540,13540,13540,13540,0
|
|
20230721,122400,36086450,13540,13540,13540,13540,0
|
|
20230721,122300,36086450,13540,13540,13540,13540,0
|
|
20230721,122200,36086450,13540,13540,13540,13540,10
|
|
20230721,122100,35951050,13540,13540,13540,13540,0
|
|
20230721,122000,35951050,13540,13540,13540,13540,0
|
|
20230721,121900,35951050,13540,13540,13540,13540,0
|
|
20230721,121800,35951050,13540,13540,13540,13540,0
|
|
20230721,121700,35951050,13540,13540,13540,13540,1
|
|
20230721,121600,35937510,13510,13510,13510,13510,0
|
|
20230721,121500,35937510,13510,13510,13510,13510,0
|
|
20230721,121400,35937510,13510,13510,13510,13510,0
|
|
20230721,121300,35937510,13510,13510,13510,13510,0
|
|
20230721,121200,35937510,13510,13510,13510,13510,0
|
|
20230721,121100,35937510,13510,13510,13510,13510,0
|
|
20230721,121000,35937510,13510,13530,13530,13510,31
|
|
20230721,120900,35518100,13530,13530,13530,13530,0
|
|
20230721,120800,35518100,13530,13530,13530,13530,0
|
|
20230721,120700,35518100,13530,13530,13530,13530,0
|
|
20230721,120600,35518100,13530,13530,13530,13530,0
|
|
20230721,120500,35518100,13530,13530,13530,13530,9
|
|
20230721,120400,35396330,13530,13530,13530,13530,0
|
|
20230721,120300,35396330,13530,13530,13530,13530,0
|
|
20230721,120200,35396330,13530,13530,13530,13530,10
|
|
20230721,120100,35261030,13530,13530,13530,13530,0
|
|
20230721,120000,35261030,13530,13530,13530,13530,0
|
|
20230721,115900,35261030,13530,13530,13530,13530,1
|
|
20230721,115800,35247500,13510,13510,13510,13510,0
|
|
20230721,115700,35247500,13510,13510,13510,13510,0
|
|
20230721,115600,35247500,13510,13510,13510,13510,0
|
|
20230721,115500,35247500,13510,13510,13510,13510,0
|
|
20230721,115400,35247500,13510,13510,13510,13510,0
|
|
20230721,115300,35247500,13510,13510,13510,13510,170
|
|
20230721,115200,32950800,13520,13520,13520,13520,0
|
|
20230721,115100,32950800,13520,13520,13520,13520,85
|
|
20230721,115000,31801600,13520,13520,13520,13520,0
|
|
20230721,114900,31801600,13520,13520,13520,13520,0
|
|
20230721,114800,31801600,13520,13520,13520,13520,0
|
|
20230721,114700,31801600,13520,13520,13520,13520,13
|
|
20230721,114600,31625840,13530,13530,13530,13530,0
|
|
20230721,114500,31625840,13530,13530,13530,13530,0
|
|
20230721,114400,31625840,13530,13530,13530,13530,0
|
|
20230721,114300,31625840,13530,13530,13530,13530,108
|
|
20230721,114200,30164600,13530,13530,13530,13530,0
|
|
20230721,114100,30164600,13530,13530,13530,13530,0
|
|
20230721,114000,30164600,13530,13530,13530,13530,0
|
|
20230721,113900,30164600,13530,13530,13530,13530,0
|
|
20230721,113800,30164600,13530,13530,13530,13530,0
|
|
20230721,113700,30164600,13530,13530,13530,13530,0
|
|
20230721,113600,30164600,13530,13530,13530,13530,0
|
|
20230721,113500,30164600,13530,13530,13530,13530,0
|
|
20230721,113400,30164600,13530,13530,13530,13530,45
|
|
20230721,113300,29555750,13530,13530,13530,13530,0
|
|
20230721,113200,29555750,13530,13530,13530,13530,0
|
|
20230721,113100,29555750,13530,13530,13530,13530,0
|
|
20230721,113000,29555750,13530,13530,13530,13530,0
|
|
20230721,112900,29555750,13530,13530,13530,13530,0
|
|
20230721,112800,29555750,13530,13530,13530,13530,0
|
|
20230721,112700,29555750,13530,13530,13530,13530,0
|
|
20230721,112600,29555750,13530,13530,13530,13530,0
|
|
20230721,112500,29555750,13530,13530,13530,13530,0
|
|
20230721,112400,29555750,13530,13540,13540,13530,10
|
|
20230721,112300,29420400,13520,13520,13520,13520,0
|
|
20230721,112200,29420400,13520,13520,13520,13520,0
|
|
20230721,112100,29420400,13520,13520,13520,13520,120
|
|
20230721,112000,27798000,13520,13520,13520,13520,0
|
|
20230721,111900,27798000,13520,13520,13520,13520,0
|
|
20230721,111800,27798000,13520,13530,13530,13520,72
|
|
20230721,111700,26824440,13540,13540,13540,13540,0
|
|
20230721,111600,26824440,13540,13540,13540,13540,0
|
|
20230721,111500,26824440,13540,13540,13540,13540,0
|
|
20230721,111400,26824440,13540,13540,13540,13540,8
|
|
20230721,111300,26716120,13540,13540,13540,13540,0
|
|
20230721,111200,26716120,13540,13540,13540,13540,0
|
|
20230721,111100,26716120,13540,13540,13540,13540,0
|
|
20230721,111000,26716120,13540,13540,13540,13540,0
|
|
20230721,110900,26716120,13540,13540,13540,13540,0
|
|
20230721,110800,26716120,13540,13540,13540,13540,0
|
|
20230721,110700,26716120,13540,13540,13540,13540,0
|
|
20230721,110600,26716120,13540,13540,13540,13540,0
|
|
20230721,110500,26716120,13540,13540,13540,13540,0
|
|
20230721,110400,26716120,13540,13540,13540,13540,0
|
|
20230721,110300,26716120,13540,13540,13540,13540,0
|
|
20230721,110200,26716120,13540,13540,13540,13540,0
|
|
20230721,110100,26716120,13540,13540,13540,13540,0
|
|
20230721,110000,26716120,13540,13540,13540,13540,1
|
|
20230721,105900,26702580,13540,13540,13540,13540,0
|
|
20230721,105800,26702580,13540,13540,13540,13540,0
|
|
20230721,105700,26702580,13540,13540,13540,13540,0
|
|
20230721,105600,26702580,13540,13540,13540,13540,0
|
|
20230721,105500,26702580,13540,13540,13540,13540,0
|
|
20230721,105400,26702580,13540,13540,13540,13540,0
|
|
20230721,105300,26702580,13540,13540,13540,13540,0
|
|
20230721,105200,26702580,13540,13540,13540,13540,0
|
|
20230721,105100,26702580,13540,13540,13540,13540,0
|
|
20230721,105000,26702580,13540,13540,13540,13540,0
|
|
20230721,104900,26702580,13540,13540,13540,13540,0
|
|
20230721,104800,26702580,13540,13540,13540,13540,0
|
|
20230721,104700,26702580,13540,13540,13540,13540,0
|
|
20230721,104600,26702580,13540,13540,13540,13540,0
|
|
20230721,104500,26702580,13540,13540,13540,13540,0
|
|
20230721,104400,26702580,13540,13540,13540,13540,0
|
|
20230721,104300,26702580,13540,13540,13540,13540,0
|
|
20230721,104200,26702580,13540,13540,13540,13540,0
|
|
20230721,104100,26702580,13540,13540,13540,13540,4
|
|
20230721,104000,26648420,13540,13540,13540,13540,0
|
|
20230721,103900,26648420,13540,13540,13540,13540,0
|
|
20230721,103800,26648420,13540,13540,13540,13540,0
|
|
20230721,103700,26648420,13540,13540,13540,13540,0
|
|
20230721,103600,26648420,13540,13540,13540,13540,0
|
|
20230721,103500,26648420,13540,13540,13540,13540,0
|
|
20230721,103400,26648420,13540,13540,13540,13540,0
|
|
20230721,103300,26648420,13540,13540,13540,13540,0
|
|
20230721,103200,26648420,13540,13540,13540,13540,0
|
|
20230721,103100,26648420,13540,13540,13540,13540,0
|
|
20230721,103000,26648420,13540,13540,13540,13540,22
|
|
20230721,102900,26350540,13540,13540,13540,13540,0
|
|
20230721,102800,26350540,13540,13540,13540,13540,0
|
|
20230721,102700,26350540,13540,13540,13540,13540,0
|
|
20230721,102600,26350540,13540,13540,13540,13540,1
|
|
20230721,102500,26337000,13480,13480,13480,13480,0
|
|
20230721,102400,26337000,13480,13500,13500,13480,221
|
|
20230721,102300,23356800,13500,13510,13510,13500,227
|
|
20230721,102200,20292030,13540,13540,13540,13540,0
|
|
20230721,102100,20292030,13540,13540,13540,13540,0
|
|
20230721,102000,20292030,13540,13540,13540,13540,0
|
|
20230721,101900,20292030,13540,13550,13550,13540,81
|
|
20230721,101800,19195260,13550,13550,13550,13550,0
|
|
20230721,101700,19195260,13550,13550,13550,13550,0
|
|
20230721,101600,19195260,13550,13550,13550,13550,0
|
|
20230721,101500,19195260,13550,13590,13590,13550,5
|
|
20230721,101400,19127350,13540,13540,13540,13540,0
|
|
20230721,101300,19127350,13540,13540,13540,13540,0
|
|
20230721,101200,19127350,13540,13540,13540,13540,0
|
|
20230721,101100,19127350,13540,13540,13540,13540,0
|
|
20230721,101000,19127350,13540,13540,13540,13540,2
|
|
20230721,100900,19100270,13580,13580,13580,13580,1
|
|
20230721,100800,19086690,13540,13540,13540,13540,0
|
|
20230721,100700,19086690,13540,13540,13540,13540,0
|
|
20230721,100600,19086690,13540,13540,13540,13540,0
|
|
20230721,100500,19086690,13540,13540,13540,13540,14
|
|
20230721,100400,18897130,13600,13600,13600,13600,0
|
|
20230721,100300,18897130,13600,13600,13600,13600,0
|
|
20230721,100200,18897130,13600,13600,13600,13600,0
|
|
20230721,100100,18897130,13600,13600,13600,13600,0
|
|
20230721,100000,18897130,13600,13600,13600,13600,0
|
|
20230721,095900,18897130,13600,13600,13600,13600,0
|
|
20230721,095800,18897130,13600,13600,13600,13600,0
|
|
20230721,095700,18897130,13600,13600,13600,13600,0
|
|
20230721,095600,18897130,13600,13600,13600,13600,0
|
|
20230721,095500,18897130,13600,13600,13600,13600,0
|
|
20230721,095400,18897130,13600,13600,13600,13600,0
|
|
20230721,095300,18897130,13600,13600,13600,13600,0
|
|
20230721,095200,18897130,13600,13600,13600,13600,0
|
|
20230721,095100,18897130,13600,13600,13600,13600,0
|
|
20230721,095000,18897130,13600,13600,13600,13600,0
|
|
20230721,094900,18897130,13600,13590,13600,13590,2
|
|
20230721,094800,18869940,13490,13490,13490,13490,0
|
|
20230721,094700,18869940,13490,13490,13490,13490,0
|
|
20230721,094600,18869940,13490,13510,13530,13490,240
|
|
20230721,094500,15631240,13510,13510,13510,13510,0
|
|
20230721,094400,15631240,13510,13510,13510,13510,0
|
|
20230721,094300,15631240,13510,13510,13510,13510,0
|
|
20230721,094200,15631240,13510,13510,13510,13510,70
|
|
20230721,094100,14685540,13510,13510,13510,13510,0
|
|
20230721,094000,14685540,13510,13510,13510,13510,0
|
|
20230721,093900,14685540,13510,13510,13510,13510,0
|
|
20230721,093800,14685540,13510,13510,13510,13510,228
|
|
20230721,093700,11605260,13510,13510,13510,13510,0
|
|
20230721,093600,11605260,13510,13510,13510,13510,0
|
|
20230721,093500,11605260,13510,13510,13510,13510,6
|
|
20230721,093400,11524200,13510,13510,13510,13510,3
|
|
20230721,093300,11483670,13510,13510,13510,13510,62
|
|
20230721,093200,10646050,13490,13490,13490,13490,0
|
|
20230721,093100,10646050,13490,13490,13490,13490,49
|
|
20230721,093000,9985040,13500,13500,13500,13500,33
|
|
20230721,092900,9539540,13500,13500,13500,13500,224
|
|
20230721,092800,6515540,13510,13510,13510,13510,3
|
|
20230721,092700,6475010,13510,13510,13510,13510,26
|
|
20230721,092600,6123750,13510,13510,13510,13510,0
|
|
20230721,092500,6123750,13510,13510,13510,13510,0
|
|
20230721,092400,6123750,13510,13510,13510,13510,0
|
|
20230721,092300,6123750,13510,13510,13510,13510,1
|
|
20230721,092200,6110240,13510,13510,13510,13510,0
|
|
20230721,092100,6110240,13510,13510,13510,13510,5
|
|
20230721,092000,6042690,13520,13520,13520,13520,60
|
|
20230721,091900,5231490,13560,13560,13560,13560,0
|
|
20230721,091800,5231490,13560,13560,13560,13560,0
|
|
20230721,091700,5231490,13560,13560,13560,13560,0
|
|
20230721,091600,5231490,13560,13560,13560,13560,0
|
|
20230721,091500,5231490,13560,13560,13560,13560,1
|
|
20230721,091400,5217930,13500,13550,13550,13500,154
|
|
20230721,091300,3136570,13610,13610,13610,13610,0
|
|
20230721,091200,3136570,13610,13610,13610,13610,1
|
|
20230721,091100,3122960,13610,13610,13610,13610,0
|
|
20230721,091000,3122960,13610,13610,13610,13610,0
|
|
20230721,090900,3122960,13610,13610,13610,13610,0
|
|
20230721,090800,3122960,13610,13610,13610,13610,0
|
|
20230721,090700,3122960,13610,13610,13610,13610,0
|
|
20230721,090600,3122960,13610,13610,13610,13610,0
|
|
20230721,090500,3122960,13610,13610,13610,13610,0
|
|
20230721,090400,3122960,13610,13610,13610,13610,1
|
|
20230721,090300,3109350,13630,13630,13630,13630,0
|
|
20230721,090200,3109350,13630,13630,13630,13630,0
|
|
20230721,090100,3109350,13630,13630,13630,13630,0
|
|
20230721,090000,3109350,13630,13640,13640,13570,228
|