684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,202100,1325678690,14490,14490,14490,14490,1193
|
|
20230728,202000,1325678690,14490,14490,14490,14490,0
|
|
20230728,201900,1325678690,14490,14490,14490,14490,0
|
|
20230728,201800,1325678690,14490,14490,14490,14490,0
|
|
20230728,201700,1325678690,14490,14490,14490,14490,0
|
|
20230728,201600,1325678690,14490,14490,14490,14490,0
|
|
20230728,201500,1325678690,14490,14490,14490,14490,0
|
|
20230728,201400,1325678690,14490,14490,14490,14490,0
|
|
20230728,201300,1325678690,14490,14490,14490,14490,0
|
|
20230728,201200,1325678690,14490,14490,14490,14490,0
|
|
20230728,201100,1325678690,14490,14490,14490,14490,0
|
|
20230728,201000,1325678690,14490,14490,14490,14490,0
|
|
20230728,200900,1325678690,14490,14490,14490,14490,0
|
|
20230728,200800,1325678690,14490,14490,14490,14490,0
|
|
20230728,200700,1325678690,14490,14490,14490,14490,0
|
|
20230728,200600,1325678690,14490,14490,14490,14490,0
|
|
20230728,200500,1325678690,14490,14490,14490,14490,0
|
|
20230728,200400,1325678690,14490,14490,14490,14490,0
|
|
20230728,200300,1325678690,14490,14490,14490,14490,0
|
|
20230728,200200,1325678690,14490,14490,14490,14490,0
|
|
20230728,200100,1325678690,14490,14490,14490,14490,0
|
|
20230728,200000,1325678690,14490,14490,14490,14490,0
|
|
20230728,195900,1325678690,14490,14490,14490,14490,0
|
|
20230728,195800,1325678690,14490,14490,14490,14490,0
|
|
20230728,195700,1325678690,14490,14490,14490,14490,0
|
|
20230728,195600,1325678690,14490,14490,14490,14490,0
|
|
20230728,195500,1325678690,14490,14490,14490,14490,0
|
|
20230728,195400,1325678690,14490,14490,14490,14490,0
|
|
20230728,195300,1325678690,14490,14490,14490,14490,0
|
|
20230728,195200,1325678690,14490,14490,14490,14490,0
|
|
20230728,195100,1325678690,14490,14490,14490,14490,1193
|
|
20230728,195000,1325678690,14490,14490,14490,14490,0
|
|
20230728,194900,1325678690,14490,14490,14490,14490,0
|
|
20230728,194800,1325678690,14490,14490,14490,14490,0
|
|
20230728,194700,1325678690,14490,14490,14490,14490,0
|
|
20230728,194600,1325678690,14490,14490,14490,14490,0
|
|
20230728,194500,1325678690,14490,14490,14490,14490,0
|
|
20230728,194400,1325678690,14490,14490,14490,14490,0
|
|
20230728,194300,1325678690,14490,14490,14490,14490,0
|
|
20230728,194200,1325678690,14490,14490,14490,14490,0
|
|
20230728,194100,1325678690,14490,14490,14490,14490,0
|
|
20230728,194000,1325678690,14490,14490,14490,14490,0
|
|
20230728,193900,1325678690,14490,14490,14490,14490,0
|
|
20230728,193800,1325678690,14490,14490,14490,14490,0
|
|
20230728,193700,1325678690,14490,14490,14490,14490,0
|
|
20230728,193600,1325678690,14490,14490,14490,14490,0
|
|
20230728,193500,1325678690,14490,14490,14490,14490,0
|
|
20230728,193400,1325678690,14490,14490,14490,14490,0
|
|
20230728,193300,1325678690,14490,14490,14490,14490,0
|
|
20230728,193200,1325678690,14490,14490,14490,14490,0
|
|
20230728,193100,1325678690,14490,14490,14490,14490,0
|
|
20230728,193000,1325678690,14490,14490,14490,14490,0
|
|
20230728,192900,1325678690,14490,14490,14490,14490,0
|
|
20230728,192800,1325678690,14490,14490,14490,14490,0
|
|
20230728,192700,1325678690,14490,14490,14490,14490,0
|
|
20230728,192600,1325678690,14490,14490,14490,14490,0
|
|
20230728,192500,1325678690,14490,14490,14490,14490,0
|
|
20230728,192400,1325678690,14490,14490,14490,14490,0
|
|
20230728,192300,1325678690,14490,14490,14490,14490,0
|
|
20230728,192200,1325678690,14490,14490,14490,14490,0
|
|
20230728,192100,1325678690,14490,14490,14490,14490,1193
|
|
20230728,192000,1325678690,14490,14490,14490,14490,0
|
|
20230728,191900,1325678690,14490,14490,14490,14490,0
|
|
20230728,191800,1325678690,14490,14490,14490,14490,0
|
|
20230728,191700,1325678690,14490,14490,14490,14490,0
|
|
20230728,191600,1325678690,14490,14490,14490,14490,0
|
|
20230728,191500,1325678690,14490,14490,14490,14490,0
|
|
20230728,191400,1325678690,14490,14490,14490,14490,0
|
|
20230728,191300,1325678690,14490,14490,14490,14490,0
|
|
20230728,191200,1325678690,14490,14490,14490,14490,0
|
|
20230728,191100,1325678690,14490,14490,14490,14490,0
|
|
20230728,191000,1325678690,14490,14490,14490,14490,0
|
|
20230728,190900,1325678690,14490,14490,14490,14490,0
|
|
20230728,190800,1325678690,14490,14490,14490,14490,0
|
|
20230728,190700,1325678690,14490,14490,14490,14490,0
|
|
20230728,190600,1325678690,14490,14490,14490,14490,0
|
|
20230728,190500,1325678690,14490,14490,14490,14490,0
|
|
20230728,190400,1325678690,14490,14490,14490,14490,0
|
|
20230728,190300,1325678690,14490,14490,14490,14490,0
|
|
20230728,190200,1325678690,14490,14490,14490,14490,0
|
|
20230728,190100,1325678690,14490,14490,14490,14490,0
|
|
20230728,190000,1325678690,14490,14490,14490,14490,0
|
|
20230728,185900,1325678690,14490,14490,14490,14490,0
|
|
20230728,185800,1325678690,14490,14490,14490,14490,0
|
|
20230728,185700,1325678690,14490,14490,14490,14490,0
|
|
20230728,185600,1325678690,14490,14490,14490,14490,0
|
|
20230728,185500,1325678690,14490,14490,14490,14490,0
|
|
20230728,185400,1325678690,14490,14490,14490,14490,0
|
|
20230728,185300,1325678690,14490,14490,14490,14490,0
|
|
20230728,185200,1325678690,14490,14490,14490,14490,0
|
|
20230728,185100,1325678690,14490,14490,14490,14490,1193
|
|
20230728,185000,1325678690,14490,14490,14490,14490,0
|
|
20230728,184900,1325678690,14490,14490,14490,14490,0
|
|
20230728,184800,1325678690,14490,14490,14490,14490,0
|
|
20230728,184700,1325678690,14490,14490,14490,14490,0
|
|
20230728,184600,1325678690,14490,14490,14490,14490,0
|
|
20230728,184500,1325678690,14490,14490,14490,14490,0
|
|
20230728,184400,1325678690,14490,14490,14490,14490,0
|
|
20230728,184300,1325678690,14490,14490,14490,14490,0
|
|
20230728,184200,1325678690,14490,14490,14490,14490,0
|
|
20230728,184100,1325678690,14490,14490,14490,14490,0
|
|
20230728,184000,1325678690,14490,14490,14490,14490,0
|
|
20230728,183900,1325678690,14490,14490,14490,14490,0
|
|
20230728,183800,1325678690,14490,14490,14490,14490,0
|
|
20230728,183700,1325678690,14490,14490,14490,14490,0
|
|
20230728,183600,1325678690,14490,14490,14490,14490,0
|
|
20230728,183500,1325678690,14490,14490,14490,14490,0
|
|
20230728,183400,1325678690,14490,14490,14490,14490,0
|
|
20230728,183300,1325678690,14490,14490,14490,14490,0
|
|
20230728,183200,1325678690,14490,14490,14490,14490,0
|
|
20230728,183100,1325678690,14490,14490,14490,14490,0
|
|
20230728,183000,1325678690,14490,14490,14490,14490,0
|
|
20230728,182900,1325678690,14490,14490,14490,14490,0
|
|
20230728,182800,1325678690,14490,14490,14490,14490,0
|
|
20230728,182700,1325678690,14490,14490,14490,14490,0
|
|
20230728,182600,1325678690,14490,14490,14490,14490,0
|
|
20230728,182500,1325678690,14490,14490,14490,14490,0
|
|
20230728,182400,1325678690,14490,14490,14490,14490,0
|
|
20230728,182300,1325678690,14490,14490,14490,14490,0
|
|
20230728,182200,1325678690,14490,14490,14490,14490,0
|
|
20230728,182100,1325678690,14490,14490,14490,14490,1193
|
|
20230728,182000,1325678690,14490,14490,14490,14490,0
|
|
20230728,181900,1325678690,14490,14490,14490,14490,0
|
|
20230728,181800,1325678690,14490,14490,14490,14490,0
|
|
20230728,181700,1325678690,14490,14490,14490,14490,0
|
|
20230728,181600,1325678690,14490,14490,14490,14490,0
|
|
20230728,181500,1325678690,14490,14490,14490,14490,0
|
|
20230728,181400,1325678690,14490,14490,14490,14490,0
|
|
20230728,181300,1325678690,14490,14490,14490,14490,0
|
|
20230728,181200,1325678690,14490,14490,14490,14490,0
|
|
20230728,181100,1325678690,14490,14490,14490,14490,0
|
|
20230728,181000,1325678690,14490,14490,14490,14490,0
|
|
20230728,180900,1325678690,14490,14490,14490,14490,0
|
|
20230728,180800,1325678690,14490,14490,14490,14490,0
|
|
20230728,180700,1325678690,14490,14490,14490,14490,0
|
|
20230728,180600,1325678690,14490,14490,14490,14490,0
|
|
20230728,180500,1325678690,14490,14490,14490,14490,0
|
|
20230728,180400,1325678690,14490,14490,14490,14490,0
|
|
20230728,180300,1325678690,14490,14490,14490,14490,0
|
|
20230728,180200,1325678690,14490,14490,14490,14490,0
|
|
20230728,180100,1325678690,14490,14490,14490,14490,0
|
|
20230728,180000,1325678690,14490,14490,14490,14490,0
|
|
20230728,175900,1325678690,14490,14490,14490,14490,0
|
|
20230728,175800,1325678690,14490,14490,14490,14490,0
|
|
20230728,175700,1325678690,14490,14490,14490,14490,0
|
|
20230728,175600,1325678690,14490,14490,14490,14490,0
|
|
20230728,175500,1325678690,14490,14490,14490,14490,0
|
|
20230728,175400,1325678690,14490,14490,14490,14490,0
|
|
20230728,175300,1325678690,14490,14490,14490,14490,0
|
|
20230728,175200,1325678690,14490,14490,14490,14490,0
|
|
20230728,175100,1325678690,14490,14490,14490,14490,1193
|
|
20230728,175000,1325678690,14490,14490,14490,14490,0
|
|
20230728,174900,1325678690,14490,14490,14490,14490,0
|
|
20230728,174800,1325678690,14490,14490,14490,14490,0
|
|
20230728,174700,1325678690,14490,14490,14490,14490,0
|
|
20230728,174600,1325678690,14490,14490,14490,14490,0
|
|
20230728,174500,1325678690,14490,14490,14490,14490,0
|
|
20230728,174400,1325678690,14490,14490,14490,14490,0
|
|
20230728,174300,1325678690,14490,14490,14490,14490,0
|
|
20230728,174200,1325678690,14490,14490,14490,14490,0
|
|
20230728,174100,1325678690,14490,14490,14490,14490,0
|
|
20230728,174000,1325678690,14490,14490,14490,14490,0
|
|
20230728,173900,1325678690,14490,14490,14490,14490,0
|
|
20230728,173800,1325678690,14490,14490,14490,14490,0
|
|
20230728,173700,1325678690,14490,14490,14490,14490,0
|
|
20230728,173600,1325678690,14490,14490,14490,14490,0
|
|
20230728,173500,1325678690,14490,14490,14490,14490,0
|
|
20230728,173400,1325678690,14490,14490,14490,14490,0
|
|
20230728,173300,1325678690,14490,14490,14490,14490,0
|
|
20230728,173200,1325678690,14490,14490,14490,14490,0
|
|
20230728,173100,1325678690,14490,14490,14490,14490,0
|
|
20230728,173000,1325678690,14490,14490,14490,14490,0
|
|
20230728,172900,1325678690,14490,14490,14490,14490,0
|
|
20230728,172800,1325678690,14490,14490,14490,14490,0
|
|
20230728,172700,1325678690,14490,14490,14490,14490,0
|
|
20230728,172600,1325678690,14490,14490,14490,14490,0
|
|
20230728,172500,1325678690,14490,14490,14490,14490,0
|
|
20230728,172400,1325678690,14490,14490,14490,14490,0
|
|
20230728,172300,1325678690,14490,14490,14490,14490,0
|
|
20230728,172200,1325678690,14490,14490,14490,14490,0
|
|
20230728,172100,1325678690,14490,14490,14490,14490,1193
|
|
20230728,172000,1325678690,14490,14490,14490,14490,0
|
|
20230728,171900,1325678690,14490,14490,14490,14490,0
|
|
20230728,171800,1325678690,14490,14490,14490,14490,0
|
|
20230728,171700,1325678690,14490,14490,14490,14490,0
|
|
20230728,171600,1325678690,14490,14490,14490,14490,0
|
|
20230728,171500,1325678690,14490,14490,14490,14490,0
|
|
20230728,171400,1325678690,14490,14490,14490,14490,0
|
|
20230728,171300,1325678690,14490,14490,14490,14490,0
|
|
20230728,171200,1325678690,14490,14490,14490,14490,0
|
|
20230728,171100,1325678690,14490,14490,14490,14490,0
|
|
20230728,171000,1325678690,14490,14490,14490,14490,0
|
|
20230728,170900,1325678690,14490,14490,14490,14490,0
|
|
20230728,170800,1325678690,14490,14490,14490,14490,0
|
|
20230728,170700,1325678690,14490,14490,14490,14490,0
|
|
20230728,170600,1325678690,14490,14490,14490,14490,0
|
|
20230728,170500,1325678690,14490,14490,14490,14490,0
|
|
20230728,170400,1325678690,14490,14490,14490,14490,0
|
|
20230728,170300,1325678690,14490,14490,14490,14490,0
|
|
20230728,170200,1325678690,14490,14490,14490,14490,0
|
|
20230728,170100,1325678690,14490,14490,14490,14490,0
|
|
20230728,170000,1325678690,14490,14490,14490,14490,0
|
|
20230728,165900,1325678690,14490,14490,14490,14490,0
|
|
20230728,165800,1325678690,14490,14490,14490,14490,0
|
|
20230728,165700,1325678690,14490,14490,14490,14490,0
|
|
20230728,165600,1325678690,14490,14490,14490,14490,0
|
|
20230728,165500,1325678690,14490,14490,14490,14490,0
|
|
20230728,165400,1325678690,14490,14490,14490,14490,0
|
|
20230728,165300,1325678690,14490,14490,14490,14490,0
|
|
20230728,165200,1325678690,14490,14490,14490,14490,0
|
|
20230728,165100,1325678690,14490,14490,14490,14490,1193
|
|
20230728,165000,1325678690,14490,14490,14490,14490,0
|
|
20230728,164900,1325678690,14490,14490,14490,14490,0
|
|
20230728,164800,1325678690,14490,14490,14490,14490,0
|
|
20230728,164700,1325678690,14490,14490,14490,14490,0
|
|
20230728,164600,1325678690,14490,14490,14490,14490,0
|
|
20230728,164500,1325678690,14490,14490,14490,14490,0
|
|
20230728,164400,1325678690,14490,14490,14490,14490,0
|
|
20230728,164300,1325678690,14490,14490,14490,14490,0
|
|
20230728,164200,1325678690,14490,14490,14490,14490,0
|
|
20230728,164100,1325678690,14490,14490,14490,14490,0
|
|
20230728,164000,1325678690,14490,14490,14490,14490,0
|
|
20230728,163900,1325678690,14490,14490,14490,14490,0
|
|
20230728,163800,1325678690,14490,14490,14490,14490,0
|
|
20230728,163700,1325678690,14490,14490,14490,14490,0
|
|
20230728,163600,1325678690,14490,14490,14490,14490,0
|
|
20230728,163500,1325678690,14490,14490,14490,14490,0
|
|
20230728,163400,1325678690,14490,14490,14490,14490,0
|
|
20230728,163300,1325678690,14490,14490,14490,14490,0
|
|
20230728,163200,1325678690,14490,14490,14490,14490,0
|
|
20230728,163100,1325678690,14490,14490,14490,14490,0
|
|
20230728,163000,1325678690,14490,14490,14490,14490,0
|
|
20230728,162900,1325678690,14490,14490,14490,14490,0
|
|
20230728,162800,1325678690,14490,14490,14490,14490,0
|
|
20230728,162700,1325678690,14490,14490,14490,14490,0
|
|
20230728,162600,1325678690,14490,14490,14490,14490,0
|
|
20230728,162500,1325678690,14490,14490,14490,14490,0
|
|
20230728,162400,1325678690,14490,14490,14490,14490,0
|
|
20230728,162300,1325678690,14490,14490,14490,14490,0
|
|
20230728,162200,1325678690,14490,14490,14490,14490,0
|
|
20230728,162100,1325678690,14490,14490,14490,14490,1193
|
|
20230728,162000,1325678690,14490,14490,14490,14490,0
|
|
20230728,161900,1325678690,14490,14490,14490,14490,0
|
|
20230728,161800,1325678690,14490,14490,14490,14490,0
|
|
20230728,161700,1325678690,14490,14490,14490,14490,0
|
|
20230728,161600,1325678690,14490,14490,14490,14490,0
|
|
20230728,161500,1325678690,14490,14490,14490,14490,0
|
|
20230728,161400,1325678690,14490,14490,14490,14490,0
|
|
20230728,161300,1325678690,14490,14490,14490,14490,0
|
|
20230728,161200,1325678690,14490,14490,14490,14490,0
|
|
20230728,161100,1325678690,14490,14490,14490,14490,0
|
|
20230728,161000,1325678690,14490,14490,14490,14490,0
|
|
20230728,160900,1325678690,14490,14490,14490,14490,0
|
|
20230728,160800,1325678690,14490,14490,14490,14490,0
|
|
20230728,160700,1325678690,14490,14490,14490,14490,0
|
|
20230728,160600,1325678690,14490,14490,14490,14490,0
|
|
20230728,160500,1325678690,14490,14490,14490,14490,0
|
|
20230728,160400,1325678690,14490,14490,14490,14490,0
|
|
20230728,160300,1325678690,14490,14490,14490,14490,0
|
|
20230728,160200,1325678690,14490,14490,14490,14490,0
|
|
20230728,160100,1325678690,14490,14490,14490,14490,0
|
|
20230728,160000,1325678690,14490,14490,14490,14490,0
|
|
20230728,155900,1325678690,14490,14490,14490,14490,0
|
|
20230728,155800,1325678690,14490,14490,14490,14490,0
|
|
20230728,155700,1325678690,14490,14490,14490,14490,0
|
|
20230728,155600,1325678690,14490,14490,14490,14490,0
|
|
20230728,155500,1325678690,14490,14490,14490,14490,0
|
|
20230728,155400,1325678690,14490,14490,14490,14490,0
|
|
20230728,155300,1325678690,14490,14490,14490,14490,0
|
|
20230728,155200,1325678690,14490,14490,14490,14490,0
|
|
20230728,155100,1325678690,14490,14490,14490,14490,1193
|
|
20230728,155000,1325678690,14490,14490,14490,14490,0
|
|
20230728,154900,1325678690,14490,14490,14490,14490,0
|
|
20230728,154800,1325678690,14490,14490,14490,14490,0
|
|
20230728,154700,1325678690,14490,14490,14490,14490,0
|
|
20230728,154600,1325678690,14490,14490,14490,14490,0
|
|
20230728,154500,1325678690,14490,14490,14490,14490,0
|
|
20230728,154400,1325678690,14490,14490,14490,14490,0
|
|
20230728,154300,1325678690,14490,14490,14490,14490,0
|
|
20230728,154200,1325678690,14490,14490,14490,14490,0
|
|
20230728,154100,1325678690,14490,14490,14490,14490,0
|
|
20230728,154000,1325678690,14490,14490,14490,14490,0
|
|
20230728,153900,1325678690,14490,14490,14490,14490,0
|
|
20230728,153800,1325678690,14490,14490,14490,14490,0
|
|
20230728,153700,1325678690,14490,14490,14490,14490,0
|
|
20230728,153600,1325678690,14490,14490,14490,14490,0
|
|
20230728,153500,1325678690,14490,14490,14490,14490,0
|
|
20230728,153400,1325678690,14490,14490,14490,14490,0
|
|
20230728,153300,1325678690,14490,14490,14490,14490,0
|
|
20230728,153200,1325678690,14490,14490,14490,14490,0
|
|
20230728,153100,1325678690,14490,14490,14490,14490,0
|
|
20230728,153000,1325678690,14490,14490,14490,14490,1193
|
|
20230728,152900,1308392120,14470,14470,14470,14470,0
|
|
20230728,152800,1308392120,14470,14470,14470,14470,0
|
|
20230728,152700,1308392120,14470,14470,14470,14470,0
|
|
20230728,152600,1308392120,14470,14470,14470,14470,0
|
|
20230728,152500,1308392120,14470,14470,14470,14470,0
|
|
20230728,152400,1308392120,14470,14470,14470,14470,0
|
|
20230728,152300,1308392120,14470,14470,14470,14470,0
|
|
20230728,152200,1308392120,14470,14470,14470,14470,0
|
|
20230728,152100,1308392120,14470,14470,14470,14470,0
|
|
20230728,152000,1308392120,14470,14470,14470,14470,0
|
|
20230728,151900,1308392120,14470,14490,14490,14460,229
|
|
20230728,151800,1305076800,14490,14490,14490,14490,96
|
|
20230728,151700,1303685760,14490,14490,14490,14490,96
|
|
20230728,151600,1302294720,14460,14460,14460,14460,19
|
|
20230728,151500,1302019980,14480,14480,14480,14460,100
|
|
20230728,151400,1300572060,14480,14470,14480,14470,76
|
|
20230728,151300,1299471610,14470,14480,14480,14470,55
|
|
20230728,151200,1298675360,14480,14490,14490,14480,206
|
|
20230728,151100,1295692030,14490,14470,14490,14470,100
|
|
20230728,151000,1294244170,14480,14470,14480,14470,270
|
|
20230728,150900,1290335410,14470,14440,14470,14440,353
|
|
20230728,150800,1285231580,14440,14440,14440,14440,15
|
|
20230728,150700,1285014980,14450,14400,14450,14390,396
|
|
20230728,150600,1279299020,14420,14420,14420,14420,0
|
|
20230728,150500,1279299020,14420,14420,14420,14420,18
|
|
20230728,150400,1279039460,14420,14420,14420,14420,52
|
|
20230728,150300,1278289620,14420,14420,14420,14420,0
|
|
20230728,150200,1278289620,14420,14400,14420,14360,1041
|
|
20230728,150100,1263329230,14400,14400,14400,14400,0
|
|
20230728,150000,1263329230,14400,14410,14430,14400,142
|
|
20230728,145900,1261282930,14410,14410,14420,14410,213
|
|
20230728,145800,1258213410,14410,14410,14410,14410,148
|
|
20230728,145700,1256080730,14400,14400,14410,14400,216
|
|
20230728,145600,1252970180,14400,14380,14400,14380,361
|
|
20230728,145500,1247778380,14390,14380,14390,14380,34
|
|
20230728,145400,1247289310,14400,14390,14400,14390,189
|
|
20230728,145300,1244569450,14380,14380,14390,14380,70
|
|
20230728,145200,1243562700,14390,14390,14390,14390,186
|
|
20230728,145100,1240886160,14390,14400,14400,14390,58
|
|
20230728,145000,1240051390,14390,14410,14410,14390,63
|
|
20230728,144900,1239144150,14410,14410,14410,14410,16
|
|
20230728,144800,1238913590,14390,14410,14420,14390,338
|
|
20230728,144700,1234044640,14410,14390,14410,14390,299
|
|
20230728,144600,1229738930,14390,14390,14400,14390,94
|
|
20230728,144500,1228386110,14410,14390,14410,14390,157
|
|
20230728,144400,1226126660,14370,14390,14390,14370,186
|
|
20230728,144300,1223453120,14390,14390,14390,14390,170
|
|
20230728,144200,1221006820,14390,14390,14390,14390,72
|
|
20230728,144100,1219970740,14380,14380,14380,14380,149
|
|
20230728,144000,1217828120,14400,14410,14410,14400,75
|
|
20230728,143900,1216747780,14420,14420,14420,14420,32
|
|
20230728,143800,1216286340,14370,14430,14430,14370,38
|
|
20230728,143700,1215738420,14370,14370,14370,14370,186
|
|
20230728,143600,1213065600,14370,14390,14400,14370,241
|
|
20230728,143500,1209595530,14390,14380,14390,14380,377
|
|
20230728,143400,1204170860,14350,14370,14380,14350,48
|
|
20230728,143300,1203480760,14370,14360,14380,14360,498
|
|
20230728,143200,1196326030,14370,14360,14370,14360,37
|
|
20230728,143100,1195794700,14370,14360,14370,14360,18
|
|
20230728,143000,1195536050,14360,14350,14360,14340,275
|
|
20230728,142900,1191589490,14370,14360,14370,14360,201
|
|
20230728,142800,1188701470,14360,14350,14360,14330,130
|
|
20230728,142700,1186835690,14340,14350,14350,14340,163
|
|
20230728,142600,1184498110,14350,14350,14350,14350,373
|
|
20230728,142500,1179145560,14360,14360,14370,14360,283
|
|
20230728,142400,1175081520,14360,14370,14370,14360,52
|
|
20230728,142300,1174334640,14360,14360,14360,14360,0
|
|
20230728,142200,1174334640,14360,14350,14420,14350,165
|
|
20230728,142100,1171965190,14360,14370,14370,14350,117
|
|
20230728,142000,1170285270,14370,14370,14370,14360,183
|
|
20230728,141900,1167656220,14360,14380,14380,14360,111
|
|
20230728,141800,1166062030,14370,14370,14430,14360,770
|
|
20230728,141700,1154981390,14370,14380,14380,14360,1028
|
|
20230728,141600,1140201590,14390,14410,14410,14390,1578
|
|
20230728,141500,1117484440,14400,14410,14420,14400,405
|
|
20230728,141400,1111648840,14410,14410,14420,14410,105
|
|
20230728,141300,1110135640,14420,14420,14420,14410,66
|
|
20230728,141200,1109184280,14430,14410,14430,14410,126
|
|
20230728,141100,1107367560,14400,14400,14400,14400,333
|
|
20230728,141000,1102572360,14440,14410,14460,14410,102
|
|
20230728,140900,1101098850,14400,14410,14410,14400,240
|
|
20230728,140800,1097642690,14400,14410,14410,14400,103
|
|
20230728,140700,1096159330,14400,14410,14410,14400,255
|
|
20230728,140600,1092487000,14410,14410,14410,14410,139
|
|
20230728,140500,1090484010,14410,14420,14420,14400,177
|
|
20230728,140400,1087934340,14410,14410,14410,14400,125
|
|
20230728,140300,1086133610,14400,14410,14410,14400,166
|
|
20230728,140200,1083743050,14400,14430,14430,14400,244
|
|
20230728,140100,1080227000,14430,14430,14430,14420,70
|
|
20230728,140000,1079216910,14440,14420,14440,14420,152
|
|
20230728,135900,1077025010,14450,14430,14450,14430,378
|
|
20230728,135800,1071566330,14430,14440,14440,14430,112
|
|
20230728,135700,1069949830,14440,14430,14440,14430,108
|
|
20230728,135600,1068390860,14430,14440,14440,14430,195
|
|
20230728,135500,1065576090,14450,14450,14460,14450,128
|
|
20230728,135400,1063726190,14450,14460,14460,14450,73
|
|
20230728,135300,1062670980,14460,14420,14460,14420,254
|
|
20230728,135200,1059004000,14410,14410,14420,14410,389
|
|
20230728,135100,1053398350,14420,14420,14420,14410,88
|
|
20230728,135000,1052129910,14420,14420,14420,14420,112
|
|
20230728,134900,1050514870,14420,14430,14430,14420,219
|
|
20230728,134800,1047356560,14450,14430,14450,14430,207
|
|
20230728,134700,1044366320,14430,14430,14430,14420,142
|
|
20230728,134600,1042318320,14420,14420,14430,14420,119
|
|
20230728,134500,1040602170,14450,14450,14450,14420,186
|
|
20230728,134400,1037918940,14440,14450,14450,14440,125
|
|
20230728,134300,1036113680,14450,14450,14450,14450,1
|
|
20230728,134200,1036099230,14450,14430,14450,14430,514
|
|
20230728,134100,1028673370,14430,14430,14430,14430,239
|
|
20230728,134000,1025224600,14430,14440,14450,14420,173
|
|
20230728,133900,1022727050,14430,14440,14450,14430,464
|
|
20230728,133800,1016028100,14440,14450,14450,14440,105
|
|
20230728,133700,1014511210,14460,14470,14470,14460,274
|
|
20230728,133600,1010549000,14470,14460,14470,14460,53
|
|
20230728,133500,1009782450,14470,14490,14490,14470,54
|
|
20230728,133400,1009000380,14480,14420,14490,14420,636
|
|
20230728,133300,999811460,14430,14430,14430,14430,36
|
|
20230728,133200,999291980,14430,14430,14430,14420,362
|
|
20230728,133100,994069670,14430,14430,14430,14430,86
|
|
20230728,133000,992828690,14430,14430,14430,14430,221
|
|
20230728,132900,989639660,14430,14440,14440,14430,130
|
|
20230728,132800,987762650,14450,14440,14450,14440,136
|
|
20230728,132700,985798440,14440,14440,14450,14440,171
|
|
20230728,132600,983329040,14450,14450,14450,14440,186
|
|
20230728,132500,980642830,14460,14460,14460,14460,36
|
|
20230728,132400,980122270,14460,14460,14470,14440,107
|
|
20230728,132300,978574960,14440,14470,14470,14440,38
|
|
20230728,132200,978025130,14440,14480,14480,14440,295
|
|
20230728,132100,973761540,14480,14440,14480,14440,585
|
|
20230728,132000,965300390,14440,14440,14440,14440,95
|
|
20230728,131900,963928590,14440,14440,14460,14440,264
|
|
20230728,131800,960116110,14440,14430,14440,14430,91
|
|
20230728,131700,958802970,14420,14430,14430,14420,122
|
|
20230728,131600,957043010,14430,14430,14430,14430,37
|
|
20230728,131500,956509100,14460,14430,14460,14430,615
|
|
20230728,131400,947631730,14430,14440,14440,14430,309
|
|
20230728,131300,943172500,14440,14450,14450,14440,37
|
|
20230728,131200,942638020,14470,14440,14470,14440,151
|
|
20230728,131100,940455820,14430,14430,14430,14430,149
|
|
20230728,131000,938305750,14430,14400,14440,14400,294
|
|
20230728,130900,934065050,14400,14430,14430,14400,106
|
|
20230728,130800,932537380,14400,14400,14450,14400,212
|
|
20230728,130700,929484180,14440,14400,14440,14390,164
|
|
20230728,130600,927122280,14410,14400,14410,14400,242
|
|
20230728,130500,923636950,14400,14400,14400,14400,16
|
|
20230728,130400,923406550,14440,14390,14440,14390,214
|
|
20230728,130300,920325170,14390,14460,14470,14390,275
|
|
20230728,130200,916355760,14460,14390,14460,14390,136
|
|
20230728,130100,914398650,14390,14470,14470,14390,125
|
|
20230728,130000,912595260,14480,14370,14480,14370,422
|
|
20230728,125900,906518520,14370,14380,14380,14370,313
|
|
20230728,125800,902020190,14360,14380,14380,14360,102
|
|
20230728,125700,900554770,14380,14350,14380,14350,301
|
|
20230728,125600,896232560,14370,14370,14370,14370,81
|
|
20230728,125500,895068590,14370,14350,14380,14350,198
|
|
20230728,125400,892224090,14370,14370,14380,14370,321
|
|
20230728,125300,887610000,14380,14400,14410,14380,293
|
|
20230728,125200,883396320,14400,14400,14400,14400,1
|
|
20230728,125100,883381920,14440,14460,14460,14380,105
|
|
20230728,125000,881869160,14380,14380,14380,14380,1
|
|
20230728,124900,881854780,14380,14370,14480,14370,523
|
|
20230728,124800,874327290,14370,14430,14430,14370,169
|
|
20230728,124700,871894620,14470,14470,14470,14470,32
|
|
20230728,124600,871431580,14470,14400,14470,14350,214
|
|
20230728,124500,868344560,14340,14440,14440,14340,323
|
|
20230728,124400,863708840,14480,14330,14490,14330,409
|
|
20230728,124300,857836180,14320,14320,14320,14310,153
|
|
20230728,124200,855645900,14310,14330,14340,14300,838
|
|
20230728,124100,843650320,14330,14340,14370,14330,253
|
|
20230728,124000,840023450,14340,14330,14340,14330,18
|
|
20230728,123900,839765340,14340,14350,14360,14340,233
|
|
20230728,123800,836421090,14360,14360,14360,14350,267
|
|
20230728,123700,832588050,14360,14360,14360,14360,32
|
|
20230728,123600,832128530,14360,14370,14370,14350,215
|
|
20230728,123500,829040520,14350,14370,14370,14350,347
|
|
20230728,123400,824060350,14380,14370,14400,14370,370
|
|
20230728,123300,818739000,14370,14370,14370,14360,69
|
|
20230728,123200,817747480,14380,14390,14400,14380,27
|
|
20230728,123100,817358950,14390,14370,14400,14360,147
|
|
20230728,123000,815246480,14400,14350,14400,14350,174
|
|
20230728,122900,812746550,14350,14340,14400,14340,961
|
|
20230728,122800,798943370,14350,14390,14390,14350,619
|
|
20230728,122700,790047550,14390,14400,14400,14390,21
|
|
20230728,122600,789745350,14410,14420,14420,14410,22
|
|
20230728,122500,789428310,14440,14390,14450,14390,372
|
|
20230728,122400,784064400,14390,14390,14400,14390,373
|
|
20230728,122300,778695520,14390,14400,14400,14390,30
|
|
20230728,122200,778263680,14400,14410,14410,14400,55
|
|
20230728,122100,777471660,14420,14440,14440,14420,3
|
|
20230728,122000,777428370,14440,14440,14440,14440,1
|
|
20230728,121900,777413930,14430,14450,14450,14420,273
|
|
20230728,121800,773476670,14460,14400,14460,14390,286
|
|
20230728,121700,769355580,14430,14400,14430,14390,423
|
|
20230728,121600,763259620,14410,14410,14410,14410,116
|
|
20230728,121500,761588060,14420,14430,14430,14420,141
|
|
20230728,121400,759554000,14430,14440,14450,14430,411
|
|
20230728,121300,753619670,14440,14440,14440,14440,1
|
|
20230728,121200,753605230,14440,14460,14460,14440,182
|
|
20230728,121100,750975160,14460,14480,14480,14460,73
|
|
20230728,121000,749918700,14480,14470,14480,14470,83
|
|
20230728,120900,748717520,14460,14480,14480,14460,59
|
|
20230728,120800,747863960,14410,14440,14450,14410,611
|
|
20230728,120700,739057030,14430,14420,14430,14420,332
|
|
20230728,120600,734266940,14410,14420,14420,14410,224
|
|
20230728,120500,731037590,14430,14430,14440,14430,74
|
|
20230728,120400,729969600,14430,14440,14450,14430,335
|
|
20230728,120300,725131550,14440,14430,14440,14410,184
|
|
20230728,120200,722476950,14440,14450,14450,14440,3
|
|
20230728,120100,722433610,14450,14450,14450,14420,360
|
|
20230728,120000,717237170,14450,14440,14450,14430,158
|
|
20230728,115900,714957130,14440,14450,14450,14440,106
|
|
20230728,115800,713426040,14460,14470,14470,14460,56
|
|
20230728,115700,712616270,14470,14470,14470,14470,151
|
|
20230728,115600,710431300,14480,14490,14490,14460,98
|
|
20230728,115500,709013690,14470,14470,14510,14470,36
|
|
20230728,115400,708492430,14480,14470,14490,14470,320
|
|
20230728,115300,703858990,14480,14490,14500,14480,809
|
|
20230728,115200,692143300,14480,14430,14480,14430,486
|
|
20230728,115100,685121860,14440,14440,14440,14440,257
|
|
20230728,115000,681410780,14440,14450,14450,14440,2
|
|
20230728,114900,681381890,14450,14470,14470,14450,14
|
|
20230728,114800,681179540,14440,14500,14500,14440,75
|
|
20230728,114700,680095630,14450,14500,14500,14450,112
|
|
20230728,114600,678476010,14500,14460,14520,14460,261
|
|
20230728,114500,674697010,14500,14470,14500,14460,2255
|
|
20230728,114400,642027520,14470,14470,14470,14460,88
|
|
20230728,114300,640754170,14470,14470,14470,14460,171
|
|
20230728,114200,638280470,14470,14460,14490,14440,695
|
|
20230728,114100,628223580,14460,14490,14490,14460,130
|
|
20230728,114000,626343090,14470,14430,14470,14430,230
|
|
20230728,113900,623019060,14420,14430,14430,14420,219
|
|
20230728,113800,619861060,14440,14480,14480,14440,102
|
|
20230728,113700,618384560,14480,14480,14480,14480,62
|
|
20230728,113600,617486800,14490,14370,14490,14370,68
|
|
20230728,113500,616509520,14510,14470,14510,14470,806
|
|
20230728,113400,604833560,14340,14450,14450,14340,401
|
|
20230728,113300,599069840,14340,14380,14390,14340,121
|
|
20230728,113200,597332060,14380,14350,14380,14350,191
|
|
20230728,113100,594589620,14350,14400,14400,14350,461
|
|
20230728,113000,587968940,14480,14370,14480,14370,67
|
|
20230728,112900,587005890,14360,14400,14500,14360,39
|
|
20230728,112800,586443500,14360,14280,14360,14280,296
|
|
20230728,112700,582212930,14330,14290,14330,14270,203
|
|
20230728,112600,579314300,14290,14320,14340,14290,168
|
|
20230728,112500,576909750,14310,14290,14310,14290,187
|
|
20230728,112400,574236480,14290,14300,14330,14290,144
|
|
20230728,112300,572176780,14330,14300,14350,14300,253
|
|
20230728,112200,568553000,14320,14320,14320,14320,191
|
|
20230728,112100,565817880,14320,14320,14320,14290,120
|
|
20230728,112000,564101490,14310,14310,14310,14310,3
|
|
20230728,111900,564058560,14310,14330,14330,14300,234
|
|
20230728,111800,560711130,14310,14300,14320,14290,356
|
|
20230728,111700,555617770,14290,14270,14290,14270,54
|
|
20230728,111600,554846140,14270,14290,14290,14270,288
|
|
20230728,111500,550736000,14300,14310,14310,14290,308
|
|
20230728,111400,546328960,14310,14310,14320,14310,85
|
|
20230728,111300,545112440,14300,14300,14300,14300,79
|
|
20230728,111200,543982740,14300,14300,14300,14300,283
|
|
20230728,111100,539935840,14300,14300,14330,14300,280
|
|
20230728,111000,535927530,14300,14300,14300,14300,0
|
|
20230728,110900,535927530,14300,14240,14300,14240,214
|
|
20230728,110800,532873560,14240,14270,14270,14240,458
|
|
20230728,110700,526342460,14270,14260,14270,14260,258
|
|
20230728,110600,522663370,14260,14240,14260,14230,294
|
|
20230728,110500,518476770,14260,14230,14260,14230,370
|
|
20230728,110400,513206720,14250,14250,14250,14250,34
|
|
20230728,110300,512722220,14260,14300,14300,14260,422
|
|
20230728,110200,506691920,14290,14280,14290,14280,20
|
|
20230728,110100,506406310,14330,14290,14330,14280,310
|
|
20230728,110000,501973370,14330,14300,14330,14300,59
|
|
20230728,105900,501128110,14300,14340,14350,14300,195
|
|
20230728,105800,498332930,14350,14320,14350,14310,390
|
|
20230728,105700,492749230,14330,14340,14340,14330,3
|
|
20230728,105600,492706220,14340,14380,14380,14340,43
|
|
20230728,105500,492088720,14380,14300,14380,14290,272
|
|
20230728,105400,488198040,14290,14380,14380,14290,56
|
|
20230728,105300,487393010,14290,14290,14330,14280,463
|
|
20230728,105200,480775080,14290,14300,14300,14290,21
|
|
20230728,105100,480474940,14300,14280,14300,14280,206
|
|
20230728,105000,477531450,14290,14240,14290,14190,159
|
|
20230728,104900,475273290,14240,14240,14240,14240,60
|
|
20230728,104800,474418890,14240,14280,14280,14240,204
|
|
20230728,104700,471511210,14310,14290,14310,14290,208
|
|
20230728,104600,468536290,14280,14240,14280,14200,323
|
|
20230728,104500,463936410,14280,14280,14280,14280,17
|
|
20230728,104400,463693650,14300,14300,14300,14300,49
|
|
20230728,104300,462992950,14300,14300,14300,14300,112
|
|
20230728,104200,461391350,14300,14260,14300,14260,380
|
|
20230728,104100,455967910,14280,14280,14280,14280,179
|
|
20230728,104000,453411790,14240,14220,14240,14220,50
|
|
20230728,103900,452700300,14180,14180,14210,14180,240
|
|
20230728,103800,449295480,14190,14220,14220,14190,476
|
|
20230728,103700,442534260,14200,14200,14230,14200,15
|
|
20230728,103600,442321110,14200,14200,14200,14200,119
|
|
20230728,103500,440631310,14190,14190,14190,14190,285
|
|
20230728,103400,436587160,14190,14190,14190,14190,68
|
|
20230728,103300,435622240,14190,14190,14190,14190,69
|
|
20230728,103200,434643130,14170,14170,14170,14170,0
|
|
20230728,103100,434643130,14170,14170,14290,14170,513
|
|
20230728,103000,427350110,14270,14250,14270,14250,108
|
|
20230728,102900,425810480,14160,14260,14260,14160,108
|
|
20230728,102800,424277500,14260,14160,14260,14160,383
|
|
20230728,102700,418837920,14160,14260,14260,14160,352
|
|
20230728,102600,413833400,14160,14180,14180,14160,167
|
|
20230728,102500,411467920,14300,14130,14300,14130,416
|
|
20230728,102400,405575390,14130,14150,14150,14130,1113
|
|
20230728,102300,389843880,14150,14150,14150,14150,120
|
|
20230728,102200,388145880,14160,14160,14160,14160,68
|
|
20230728,102100,387183000,14160,14150,14170,14150,302
|
|
20230728,102000,382906600,14150,14160,14160,14150,250
|
|
20230728,101900,379367600,14160,14170,14180,14160,312
|
|
20230728,101800,374947930,14200,14210,14210,14200,50
|
|
20230728,101700,374237550,14220,14220,14220,14220,0
|
|
20230728,101600,374237550,14220,14240,14240,14220,212
|
|
20230728,101500,371222890,14240,14240,14240,14240,203
|
|
20230728,101400,368332170,14240,14350,14350,14240,208
|
|
20230728,101300,365366510,14360,14260,14360,14260,71
|
|
20230728,101200,364353650,14260,14260,14260,14260,149
|
|
20230728,101100,362228910,14250,14170,14250,14170,777
|
|
20230728,101000,351174170,14170,14160,14170,14160,2
|
|
20230728,100900,351145840,14160,14150,14160,14140,313
|
|
20230728,100800,346716850,14150,14150,14150,14150,202
|
|
20230728,100700,343858550,14140,14140,14140,14140,1
|
|
20230728,100600,343844410,14150,14150,14150,14140,194
|
|
20230728,100500,341100050,14150,14210,14210,14150,538
|
|
20230728,100400,333475220,14210,14210,14210,14210,24
|
|
20230728,100300,333134180,14220,14220,14230,14220,157
|
|
20230728,100200,330901340,14250,14250,14250,14250,0
|
|
20230728,100100,330901340,14250,14390,14420,14220,3191
|
|
20230728,100000,284931070,14410,14210,14410,14200,108
|
|
20230728,095900,283389850,14210,14220,14490,14190,104
|
|
20230728,095800,281910640,14130,14130,14130,14130,336
|
|
20230728,095700,277162960,14130,14140,14160,14130,509
|
|
20230728,095600,269962960,14130,14100,14130,14100,121
|
|
20230728,095500,268255240,14100,14100,14120,14100,321
|
|
20230728,095400,263725930,14110,14110,14120,14110,350
|
|
20230728,095300,258786740,14100,14150,14150,14100,309
|
|
20230728,095200,254423990,14120,14130,14140,14110,307
|
|
20230728,095100,250089810,14140,14170,14190,14140,1396
|
|
20230728,095000,230331010,14170,14180,14200,14170,268
|
|
20230728,094900,226531880,14180,14190,14190,14180,179
|
|
20230728,094800,223993600,14230,14240,14250,14220,128
|
|
20230728,094700,222172790,14230,14170,14230,14170,204
|
|
20230728,094600,219275100,14220,14300,14300,14200,416
|
|
20230728,094500,213358180,14300,14300,14300,14250,310
|
|
20230728,094400,208934670,14300,14310,14310,14300,49
|
|
20230728,094300,208233560,14300,14340,14340,14300,81
|
|
20230728,094200,207074700,14340,14350,14350,14340,177
|
|
20230728,094100,204536110,14340,14500,14510,14340,402
|
|
20230728,094000,198751640,14530,14530,14530,14530,1
|
|
20230728,093900,198737110,14360,14270,14580,14270,717
|
|
20230728,093800,188392270,14340,14270,14340,14270,228
|
|
20230728,093700,185137050,14340,14340,14340,14340,1
|
|
20230728,093600,185122710,14270,14340,14350,14270,87
|
|
20230728,093500,183879670,14270,14350,14350,14270,161
|
|
20230728,093400,181581240,14260,14280,14370,14260,216
|
|
20230728,093300,178499690,14200,14370,14370,14200,455
|
|
20230728,093200,172008690,14390,14370,14390,14370,8
|
|
20230728,093100,171893600,14370,14440,14440,14370,856
|
|
20230728,093000,159583670,14390,14450,14450,14390,293
|
|
20230728,092900,155361130,14440,14440,14450,14440,119
|
|
20230728,092800,153642730,14440,14460,14460,14430,293
|
|
20230728,092700,149407940,14460,14460,14460,14460,1
|
|
20230728,092600,149393480,14550,14550,14550,14550,19
|
|
20230728,092500,149117030,14460,14550,14550,14460,101
|
|
20230728,092400,147656480,14510,14510,14510,14510,0
|
|
20230728,092300,147656480,14510,14560,14560,14400,957
|
|
20230728,092200,133785250,14560,14620,14620,14560,387
|
|
20230728,092100,128141550,14670,14610,14670,14610,189
|
|
20230728,092000,125379180,14670,14670,14670,14650,986
|
|
20230728,091900,110915220,14620,14670,14670,14620,1163
|
|
20230728,091800,93873350,14750,14680,14750,14680,111
|
|
20230728,091700,92243800,14750,14690,14780,14660,1290
|
|
20230728,091600,73313290,14690,14690,14700,14690,188
|
|
20230728,091500,70551550,14670,14690,14690,14660,378
|
|
20230728,091400,65003610,14690,14680,14690,14660,165
|
|
20230728,091300,62582270,14690,14710,14710,14680,550
|
|
20230728,091200,54508110,14710,14790,14790,14710,213
|
|
20230728,091100,51366490,14790,14750,14790,14750,216
|
|
20230728,091000,48176010,14710,14760,14830,14710,79
|
|
20230728,090900,47013060,14760,14800,14800,14730,274
|
|
20230728,090800,42965140,14800,14810,14810,14800,85
|
|
20230728,090700,41706310,14870,14660,14870,14650,1984
|
|
20230728,090600,12570450,14670,14650,14670,14650,64
|
|
20230728,090500,11631810,14600,14550,14600,14550,99
|
|
20230728,090400,10189740,14550,14510,14550,14510,70
|
|
20230728,090300,9171610,14500,14490,14500,14490,132
|
|
20230728,090200,7257810,14380,14490,14490,14380,36
|
|
20230728,090100,6739810,14490,14450,14490,14450,201
|
|
20230728,090000,3827400,14420,14380,14420,14380,266
|