682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201900,487094700,12470,12470,12470,12470,213
|
|
20230725,201800,487094700,12470,12470,12470,12470,0
|
|
20230725,201700,487094700,12470,12470,12470,12470,0
|
|
20230725,201600,487094700,12470,12470,12470,12470,0
|
|
20230725,201500,487094700,12470,12470,12470,12470,0
|
|
20230725,201400,487094700,12470,12470,12470,12470,0
|
|
20230725,201300,487094700,12470,12470,12470,12470,0
|
|
20230725,201200,487094700,12470,12470,12470,12470,0
|
|
20230725,201100,487094700,12470,12470,12470,12470,0
|
|
20230725,201000,487094700,12470,12470,12470,12470,0
|
|
20230725,200900,487094700,12470,12470,12470,12470,0
|
|
20230725,200800,487094700,12470,12470,12470,12470,0
|
|
20230725,200700,487094700,12470,12470,12470,12470,0
|
|
20230725,200600,487094700,12470,12470,12470,12470,0
|
|
20230725,200500,487094700,12470,12470,12470,12470,0
|
|
20230725,200400,487094700,12470,12470,12470,12470,0
|
|
20230725,200300,487094700,12470,12470,12470,12470,0
|
|
20230725,200200,487094700,12470,12470,12470,12470,0
|
|
20230725,200100,487094700,12470,12470,12470,12470,0
|
|
20230725,200000,487094700,12470,12470,12470,12470,0
|
|
20230725,195900,487094700,12470,12470,12470,12470,0
|
|
20230725,195800,487094700,12470,12470,12470,12470,0
|
|
20230725,195700,487094700,12470,12470,12470,12470,0
|
|
20230725,195600,487094700,12470,12470,12470,12470,0
|
|
20230725,195500,487094700,12470,12470,12470,12470,0
|
|
20230725,195400,487094700,12470,12470,12470,12470,0
|
|
20230725,195300,487094700,12470,12470,12470,12470,0
|
|
20230725,195200,487094700,12470,12470,12470,12470,0
|
|
20230725,195100,487094700,12470,12470,12470,12470,0
|
|
20230725,195000,487094700,12470,12470,12470,12470,0
|
|
20230725,194900,487094700,12470,12470,12470,12470,213
|
|
20230725,194800,487094700,12470,12470,12470,12470,0
|
|
20230725,194700,487094700,12470,12470,12470,12470,0
|
|
20230725,194600,487094700,12470,12470,12470,12470,0
|
|
20230725,194500,487094700,12470,12470,12470,12470,0
|
|
20230725,194400,487094700,12470,12470,12470,12470,0
|
|
20230725,194300,487094700,12470,12470,12470,12470,0
|
|
20230725,194200,487094700,12470,12470,12470,12470,0
|
|
20230725,194100,487094700,12470,12470,12470,12470,0
|
|
20230725,194000,487094700,12470,12470,12470,12470,0
|
|
20230725,193900,487094700,12470,12470,12470,12470,0
|
|
20230725,193800,487094700,12470,12470,12470,12470,0
|
|
20230725,193700,487094700,12470,12470,12470,12470,0
|
|
20230725,193600,487094700,12470,12470,12470,12470,0
|
|
20230725,193500,487094700,12470,12470,12470,12470,0
|
|
20230725,193400,487094700,12470,12470,12470,12470,0
|
|
20230725,193300,487094700,12470,12470,12470,12470,0
|
|
20230725,193200,487094700,12470,12470,12470,12470,0
|
|
20230725,193100,487094700,12470,12470,12470,12470,0
|
|
20230725,193000,487094700,12470,12470,12470,12470,0
|
|
20230725,192900,487094700,12470,12470,12470,12470,0
|
|
20230725,192800,487094700,12470,12470,12470,12470,0
|
|
20230725,192700,487094700,12470,12470,12470,12470,0
|
|
20230725,192600,487094700,12470,12470,12470,12470,0
|
|
20230725,192500,487094700,12470,12470,12470,12470,0
|
|
20230725,192400,487094700,12470,12470,12470,12470,0
|
|
20230725,192300,487094700,12470,12470,12470,12470,0
|
|
20230725,192200,487094700,12470,12470,12470,12470,0
|
|
20230725,192100,487094700,12470,12470,12470,12470,0
|
|
20230725,192000,487094700,12470,12470,12470,12470,0
|
|
20230725,191900,487094700,12470,12470,12470,12470,213
|
|
20230725,191800,487094700,12470,12470,12470,12470,0
|
|
20230725,191700,487094700,12470,12470,12470,12470,0
|
|
20230725,191600,487094700,12470,12470,12470,12470,0
|
|
20230725,191500,487094700,12470,12470,12470,12470,0
|
|
20230725,191400,487094700,12470,12470,12470,12470,0
|
|
20230725,191300,487094700,12470,12470,12470,12470,0
|
|
20230725,191200,487094700,12470,12470,12470,12470,0
|
|
20230725,191100,487094700,12470,12470,12470,12470,0
|
|
20230725,191000,487094700,12470,12470,12470,12470,0
|
|
20230725,190900,487094700,12470,12470,12470,12470,0
|
|
20230725,190800,487094700,12470,12470,12470,12470,0
|
|
20230725,190700,487094700,12470,12470,12470,12470,0
|
|
20230725,190600,487094700,12470,12470,12470,12470,0
|
|
20230725,190500,487094700,12470,12470,12470,12470,0
|
|
20230725,190400,487094700,12470,12470,12470,12470,0
|
|
20230725,190300,487094700,12470,12470,12470,12470,0
|
|
20230725,190200,487094700,12470,12470,12470,12470,0
|
|
20230725,190100,487094700,12470,12470,12470,12470,0
|
|
20230725,190000,487094700,12470,12470,12470,12470,0
|
|
20230725,185900,487094700,12470,12470,12470,12470,0
|
|
20230725,185800,487094700,12470,12470,12470,12470,0
|
|
20230725,185700,487094700,12470,12470,12470,12470,0
|
|
20230725,185600,487094700,12470,12470,12470,12470,0
|
|
20230725,185500,487094700,12470,12470,12470,12470,0
|
|
20230725,185400,487094700,12470,12470,12470,12470,0
|
|
20230725,185300,487094700,12470,12470,12470,12470,0
|
|
20230725,185200,487094700,12470,12470,12470,12470,0
|
|
20230725,185100,487094700,12470,12470,12470,12470,0
|
|
20230725,185000,487094700,12470,12470,12470,12470,0
|
|
20230725,184900,487094700,12470,12470,12470,12470,213
|
|
20230725,184800,487094700,12470,12470,12470,12470,0
|
|
20230725,184700,487094700,12470,12470,12470,12470,0
|
|
20230725,184600,487094700,12470,12470,12470,12470,0
|
|
20230725,184500,487094700,12470,12470,12470,12470,0
|
|
20230725,184400,487094700,12470,12470,12470,12470,0
|
|
20230725,184300,487094700,12470,12470,12470,12470,0
|
|
20230725,184200,487094700,12470,12470,12470,12470,0
|
|
20230725,184100,487094700,12470,12470,12470,12470,0
|
|
20230725,184000,487094700,12470,12470,12470,12470,0
|
|
20230725,183900,487094700,12470,12470,12470,12470,0
|
|
20230725,183800,487094700,12470,12470,12470,12470,0
|
|
20230725,183700,487094700,12470,12470,12470,12470,0
|
|
20230725,183600,487094700,12470,12470,12470,12470,0
|
|
20230725,183500,487094700,12470,12470,12470,12470,0
|
|
20230725,183400,487094700,12470,12470,12470,12470,0
|
|
20230725,183300,487094700,12470,12470,12470,12470,0
|
|
20230725,183200,487094700,12470,12470,12470,12470,0
|
|
20230725,183100,487094700,12470,12470,12470,12470,0
|
|
20230725,183000,487094700,12470,12470,12470,12470,0
|
|
20230725,182900,487094700,12470,12470,12470,12470,0
|
|
20230725,182800,487094700,12470,12470,12470,12470,0
|
|
20230725,182700,487094700,12470,12470,12470,12470,0
|
|
20230725,182600,487094700,12470,12470,12470,12470,0
|
|
20230725,182500,487094700,12470,12470,12470,12470,0
|
|
20230725,182400,487094700,12470,12470,12470,12470,0
|
|
20230725,182300,487094700,12470,12470,12470,12470,0
|
|
20230725,182200,487094700,12470,12470,12470,12470,0
|
|
20230725,182100,487094700,12470,12470,12470,12470,0
|
|
20230725,182000,487094700,12470,12470,12470,12470,0
|
|
20230725,181900,487094700,12470,12470,12470,12470,213
|
|
20230725,181800,487094700,12470,12470,12470,12470,0
|
|
20230725,181700,487094700,12470,12470,12470,12470,0
|
|
20230725,181600,487094700,12470,12470,12470,12470,0
|
|
20230725,181500,487094700,12470,12470,12470,12470,0
|
|
20230725,181400,487094700,12470,12470,12470,12470,0
|
|
20230725,181300,487094700,12470,12470,12470,12470,0
|
|
20230725,181200,487094700,12470,12470,12470,12470,0
|
|
20230725,181100,487094700,12470,12470,12470,12470,0
|
|
20230725,181000,487094700,12470,12470,12470,12470,0
|
|
20230725,180900,487094700,12470,12470,12470,12470,0
|
|
20230725,180800,487094700,12470,12470,12470,12470,0
|
|
20230725,180700,487094700,12470,12470,12470,12470,0
|
|
20230725,180600,487094700,12470,12470,12470,12470,0
|
|
20230725,180500,487094700,12470,12470,12470,12470,0
|
|
20230725,180400,487094700,12470,12470,12470,12470,0
|
|
20230725,180300,487094700,12470,12470,12470,12470,0
|
|
20230725,180200,487094700,12470,12470,12470,12470,0
|
|
20230725,180100,487094700,12470,12470,12470,12470,0
|
|
20230725,180000,487094700,12470,12470,12470,12470,0
|
|
20230725,175900,487094700,12470,12470,12470,12470,0
|
|
20230725,175800,487094700,12470,12470,12470,12470,0
|
|
20230725,175700,487094700,12470,12470,12470,12470,0
|
|
20230725,175600,487094700,12470,12470,12470,12470,0
|
|
20230725,175500,487094700,12470,12470,12470,12470,0
|
|
20230725,175400,487094700,12470,12470,12470,12470,0
|
|
20230725,175300,487094700,12470,12470,12470,12470,0
|
|
20230725,175200,487094700,12470,12470,12470,12470,0
|
|
20230725,175100,487094700,12470,12470,12470,12470,0
|
|
20230725,175000,487094700,12470,12470,12470,12470,0
|
|
20230725,174900,487094700,12470,12470,12470,12470,213
|
|
20230725,174800,487094700,12470,12470,12470,12470,0
|
|
20230725,174700,487094700,12470,12470,12470,12470,0
|
|
20230725,174600,487094700,12470,12470,12470,12470,0
|
|
20230725,174500,487094700,12470,12470,12470,12470,0
|
|
20230725,174400,487094700,12470,12470,12470,12470,0
|
|
20230725,174300,487094700,12470,12470,12470,12470,0
|
|
20230725,174200,487094700,12470,12470,12470,12470,0
|
|
20230725,174100,487094700,12470,12470,12470,12470,0
|
|
20230725,174000,487094700,12470,12470,12470,12470,0
|
|
20230725,173900,487094700,12470,12470,12470,12470,0
|
|
20230725,173800,487094700,12470,12470,12470,12470,0
|
|
20230725,173700,487094700,12470,12470,12470,12470,0
|
|
20230725,173600,487094700,12470,12470,12470,12470,0
|
|
20230725,173500,487094700,12470,12470,12470,12470,0
|
|
20230725,173400,487094700,12470,12470,12470,12470,0
|
|
20230725,173300,487094700,12470,12470,12470,12470,0
|
|
20230725,173200,487094700,12470,12470,12470,12470,0
|
|
20230725,173100,487094700,12470,12470,12470,12470,0
|
|
20230725,173000,487094700,12470,12470,12470,12470,0
|
|
20230725,172900,487094700,12470,12470,12470,12470,0
|
|
20230725,172800,487094700,12470,12470,12470,12470,0
|
|
20230725,172700,487094700,12470,12470,12470,12470,0
|
|
20230725,172600,487094700,12470,12470,12470,12470,0
|
|
20230725,172500,487094700,12470,12470,12470,12470,0
|
|
20230725,172400,487094700,12470,12470,12470,12470,0
|
|
20230725,172300,487094700,12470,12470,12470,12470,0
|
|
20230725,172200,487094700,12470,12470,12470,12470,0
|
|
20230725,172100,487094700,12470,12470,12470,12470,0
|
|
20230725,172000,487094700,12470,12470,12470,12470,0
|
|
20230725,171900,487094700,12470,12470,12470,12470,213
|
|
20230725,171800,487094700,12470,12470,12470,12470,0
|
|
20230725,171700,487094700,12470,12470,12470,12470,0
|
|
20230725,171600,487094700,12470,12470,12470,12470,0
|
|
20230725,171500,487094700,12470,12470,12470,12470,0
|
|
20230725,171400,487094700,12470,12470,12470,12470,0
|
|
20230725,171300,487094700,12470,12470,12470,12470,0
|
|
20230725,171200,487094700,12470,12470,12470,12470,0
|
|
20230725,171100,487094700,12470,12470,12470,12470,0
|
|
20230725,171000,487094700,12470,12470,12470,12470,0
|
|
20230725,170900,487094700,12470,12470,12470,12470,0
|
|
20230725,170800,487094700,12470,12470,12470,12470,0
|
|
20230725,170700,487094700,12470,12470,12470,12470,0
|
|
20230725,170600,487094700,12470,12470,12470,12470,0
|
|
20230725,170500,487094700,12470,12470,12470,12470,0
|
|
20230725,170400,487094700,12470,12470,12470,12470,0
|
|
20230725,170300,487094700,12470,12470,12470,12470,0
|
|
20230725,170200,487094700,12470,12470,12470,12470,0
|
|
20230725,170100,487094700,12470,12470,12470,12470,0
|
|
20230725,170000,487094700,12470,12470,12470,12470,0
|
|
20230725,165900,487094700,12470,12470,12470,12470,0
|
|
20230725,165800,487094700,12470,12470,12470,12470,0
|
|
20230725,165700,487094700,12470,12470,12470,12470,0
|
|
20230725,165600,487094700,12470,12470,12470,12470,0
|
|
20230725,165500,487094700,12470,12470,12470,12470,0
|
|
20230725,165400,487094700,12470,12470,12470,12470,0
|
|
20230725,165300,487094700,12470,12470,12470,12470,0
|
|
20230725,165200,487094700,12470,12470,12470,12470,0
|
|
20230725,165100,487094700,12470,12470,12470,12470,0
|
|
20230725,165000,487094700,12470,12470,12470,12470,0
|
|
20230725,164900,487094700,12470,12470,12470,12470,213
|
|
20230725,164800,487094700,12470,12470,12470,12470,0
|
|
20230725,164700,487094700,12470,12470,12470,12470,0
|
|
20230725,164600,487094700,12470,12470,12470,12470,0
|
|
20230725,164500,487094700,12470,12470,12470,12470,0
|
|
20230725,164400,487094700,12470,12470,12470,12470,0
|
|
20230725,164300,487094700,12470,12470,12470,12470,0
|
|
20230725,164200,487094700,12470,12470,12470,12470,0
|
|
20230725,164100,487094700,12470,12470,12470,12470,0
|
|
20230725,164000,487094700,12470,12470,12470,12470,0
|
|
20230725,163900,487094700,12470,12470,12470,12470,0
|
|
20230725,163800,487094700,12470,12470,12470,12470,0
|
|
20230725,163700,487094700,12470,12470,12470,12470,0
|
|
20230725,163600,487094700,12470,12470,12470,12470,0
|
|
20230725,163500,487094700,12470,12470,12470,12470,0
|
|
20230725,163400,487094700,12470,12470,12470,12470,0
|
|
20230725,163300,487094700,12470,12470,12470,12470,0
|
|
20230725,163200,487094700,12470,12470,12470,12470,0
|
|
20230725,163100,487094700,12470,12470,12470,12470,0
|
|
20230725,163000,487094700,12470,12470,12470,12470,0
|
|
20230725,162900,487094700,12470,12470,12470,12470,0
|
|
20230725,162800,487094700,12470,12470,12470,12470,0
|
|
20230725,162700,487094700,12470,12470,12470,12470,0
|
|
20230725,162600,487094700,12470,12470,12470,12470,0
|
|
20230725,162500,487094700,12470,12470,12470,12470,0
|
|
20230725,162400,487094700,12470,12470,12470,12470,0
|
|
20230725,162300,487094700,12470,12470,12470,12470,0
|
|
20230725,162200,487094700,12470,12470,12470,12470,0
|
|
20230725,162100,487094700,12470,12470,12470,12470,0
|
|
20230725,162000,487094700,12470,12470,12470,12470,0
|
|
20230725,161900,487094700,12470,12470,12470,12470,213
|
|
20230725,161800,487094700,12470,12470,12470,12470,0
|
|
20230725,161700,487094700,12470,12470,12470,12470,0
|
|
20230725,161600,487094700,12470,12470,12470,12470,0
|
|
20230725,161500,487094700,12470,12470,12470,12470,0
|
|
20230725,161400,487094700,12470,12470,12470,12470,0
|
|
20230725,161300,487094700,12470,12470,12470,12470,0
|
|
20230725,161200,487094700,12470,12470,12470,12470,0
|
|
20230725,161100,487094700,12470,12470,12470,12470,0
|
|
20230725,161000,487094700,12470,12470,12470,12470,0
|
|
20230725,160900,487094700,12470,12470,12470,12470,0
|
|
20230725,160800,487094700,12470,12470,12470,12470,0
|
|
20230725,160700,487094700,12470,12470,12470,12470,0
|
|
20230725,160600,487094700,12470,12470,12470,12470,0
|
|
20230725,160500,487094700,12470,12470,12470,12470,0
|
|
20230725,160400,487094700,12470,12470,12470,12470,0
|
|
20230725,160300,487094700,12470,12470,12470,12470,0
|
|
20230725,160200,487094700,12470,12470,12470,12470,0
|
|
20230725,160100,487094700,12470,12470,12470,12470,0
|
|
20230725,160000,487094700,12470,12470,12470,12470,0
|
|
20230725,155900,487094700,12470,12470,12470,12470,0
|
|
20230725,155800,487094700,12470,12470,12470,12470,0
|
|
20230725,155700,487094700,12470,12470,12470,12470,0
|
|
20230725,155600,487094700,12470,12470,12470,12470,0
|
|
20230725,155500,487094700,12470,12470,12470,12470,0
|
|
20230725,155400,487094700,12470,12470,12470,12470,0
|
|
20230725,155300,487094700,12470,12470,12470,12470,0
|
|
20230725,155200,487094700,12470,12470,12470,12470,0
|
|
20230725,155100,487094700,12470,12470,12470,12470,0
|
|
20230725,155000,487094700,12470,12470,12470,12470,0
|
|
20230725,154900,487094700,12470,12470,12470,12470,213
|
|
20230725,154800,487094700,12470,12470,12470,12470,0
|
|
20230725,154700,487094700,12470,12470,12470,12470,0
|
|
20230725,154600,487094700,12470,12470,12470,12470,0
|
|
20230725,154500,487094700,12470,12470,12470,12470,0
|
|
20230725,154400,487094700,12470,12470,12470,12470,0
|
|
20230725,154300,487094700,12470,12470,12470,12470,0
|
|
20230725,154200,487094700,12470,12470,12470,12470,0
|
|
20230725,154100,487094700,12470,12470,12470,12470,0
|
|
20230725,154000,487094700,12470,12470,12470,12470,0
|
|
20230725,153900,487094700,12470,12470,12470,12470,0
|
|
20230725,153800,487094700,12470,12470,12470,12470,0
|
|
20230725,153700,487094700,12470,12470,12470,12470,0
|
|
20230725,153600,487094700,12470,12470,12470,12470,0
|
|
20230725,153500,487094700,12470,12470,12470,12470,0
|
|
20230725,153400,487094700,12470,12470,12470,12470,0
|
|
20230725,153300,487094700,12470,12470,12470,12470,0
|
|
20230725,153200,487094700,12470,12470,12470,12470,0
|
|
20230725,153100,487094700,12470,12470,12470,12470,0
|
|
20230725,153000,487094700,12470,12470,12470,12470,213
|
|
20230725,152900,484438590,12410,12410,12410,12410,0
|
|
20230725,152800,484438590,12410,12410,12410,12410,0
|
|
20230725,152700,484438590,12410,12410,12410,12410,0
|
|
20230725,152600,484438590,12410,12410,12410,12410,0
|
|
20230725,152500,484438590,12410,12410,12410,12410,0
|
|
20230725,152400,484438590,12410,12410,12410,12410,0
|
|
20230725,152300,484438590,12410,12410,12410,12410,0
|
|
20230725,152200,484438590,12410,12410,12410,12410,0
|
|
20230725,152100,484438590,12410,12410,12410,12410,0
|
|
20230725,152000,484438590,12410,12410,12410,12410,0
|
|
20230725,151900,484438590,12410,12420,12420,12410,1004
|
|
20230725,151800,471973940,12460,12460,12460,12460,0
|
|
20230725,151700,471973940,12460,12420,12460,12420,16
|
|
20230725,151600,471775020,12410,12410,12410,12410,0
|
|
20230725,151500,471775020,12410,12460,12460,12410,34
|
|
20230725,151400,471351430,12460,12410,12460,12410,30
|
|
20230725,151300,470977880,12410,12410,12410,12410,10
|
|
20230725,151200,470853780,12470,12450,12470,12450,50
|
|
20230725,151100,470230520,12450,12450,12450,12450,1
|
|
20230725,151000,470218070,12450,12410,12450,12410,10
|
|
20230725,150900,470093770,12410,12440,12440,12410,120
|
|
20230725,150800,468603490,12450,12450,12450,12450,7
|
|
20230725,150700,468516340,12450,12450,12450,12450,0
|
|
20230725,150600,468516340,12450,12450,12450,12450,0
|
|
20230725,150500,468516340,12450,12410,12450,12410,172
|
|
20230725,150400,466381720,12410,12420,12420,12410,649
|
|
20230725,150300,458322620,12420,12420,12420,12420,1
|
|
20230725,150200,458310200,12420,12420,12420,12420,49
|
|
20230725,150100,457701620,12420,12410,12420,12410,102
|
|
20230725,150000,456435790,12410,12410,12410,12410,159
|
|
20230725,145900,454462600,12410,12410,12410,12410,278
|
|
20230725,145800,451012620,12410,12410,12410,12410,0
|
|
20230725,145700,451012620,12410,12410,12410,12410,204
|
|
20230725,145600,448480980,12410,12410,12410,12410,1
|
|
20230725,145500,448468570,12400,12390,12400,12390,395
|
|
20230725,145400,443574470,12390,12360,12390,12360,6
|
|
20230725,145300,443500220,12360,12360,12360,12360,211
|
|
20230725,145200,440892260,12360,12360,12360,12360,0
|
|
20230725,145100,440892260,12360,12360,12360,12360,0
|
|
20230725,145000,440892260,12360,12360,12360,12360,121
|
|
20230725,144900,439396700,12390,12360,12390,12360,122
|
|
20230725,144800,437888630,12360,12360,12360,12360,450
|
|
20230725,144700,432326630,12390,12390,12390,12390,1
|
|
20230725,144600,432314240,12360,12360,12360,12360,7
|
|
20230725,144500,432227720,12360,12380,12380,12360,367
|
|
20230725,144400,427690450,12390,12380,12390,12380,2
|
|
20230725,144300,427665680,12380,12380,12380,12380,350
|
|
20230725,144200,423332680,12390,12390,12390,12390,0
|
|
20230725,144100,423332680,12390,12390,12390,12390,0
|
|
20230725,144000,423332680,12390,12390,12390,12390,5
|
|
20230725,143900,423270730,12380,12380,12380,12380,16
|
|
20230725,143800,423072650,12390,12390,12390,12390,0
|
|
20230725,143700,423072650,12390,12390,12390,12390,16
|
|
20230725,143600,422874410,12390,12390,12390,12390,0
|
|
20230725,143500,422874410,12390,12390,12390,12390,0
|
|
20230725,143400,422874410,12390,12390,12390,12390,1
|
|
20230725,143300,422862020,12390,12390,12390,12390,11
|
|
20230725,143200,422725730,12390,12390,12390,12380,354
|
|
20230725,143100,418343010,12390,12390,12390,12390,3
|
|
20230725,143000,418305840,12390,12390,12390,12390,0
|
|
20230725,142900,418305840,12390,12390,12390,12390,0
|
|
20230725,142800,418305840,12390,12390,12390,12390,1
|
|
20230725,142700,418293450,12380,12380,12380,12380,0
|
|
20230725,142600,418293450,12380,12370,12380,12370,155
|
|
20230725,142500,416375650,12370,12380,12380,12370,192
|
|
20230725,142400,413998990,12370,12370,12370,12370,1
|
|
20230725,142300,413986620,12380,12380,12380,12380,26
|
|
20230725,142200,413664740,12380,12380,12380,12380,110
|
|
20230725,142100,412302940,12380,12370,12380,12370,2
|
|
20230725,142000,412278190,12380,12380,12380,12380,1
|
|
20230725,141900,412265810,12380,12380,12380,12380,1
|
|
20230725,141800,412253430,12370,12370,12370,12370,0
|
|
20230725,141700,412253430,12370,12370,12370,12370,0
|
|
20230725,141600,412253430,12370,12370,12370,12370,0
|
|
20230725,141500,412253430,12370,12370,12370,12370,0
|
|
20230725,141400,412253430,12370,12370,12370,12370,17
|
|
20230725,141300,412043140,12410,12370,12410,12370,10
|
|
20230725,141200,411919240,12370,12370,12370,12370,178
|
|
20230725,141100,409717380,12410,12410,12410,12410,0
|
|
20230725,141000,409717380,12410,12410,12410,12410,0
|
|
20230725,140900,409717380,12410,12410,12410,12410,1
|
|
20230725,140800,409704970,12360,12360,12360,12360,109
|
|
20230725,140700,408357730,12360,12360,12360,12360,5
|
|
20230725,140600,408295930,12360,12360,12360,12360,0
|
|
20230725,140500,408295930,12360,12360,12360,12360,218
|
|
20230725,140400,405601450,12360,12360,12360,12360,0
|
|
20230725,140300,405601450,12360,12360,12360,12360,0
|
|
20230725,140200,405601450,12360,12360,12360,12360,16
|
|
20230725,140100,405403690,12400,12400,12400,12400,0
|
|
20230725,140000,405403690,12400,12400,12400,12400,6
|
|
20230725,135900,405329290,12400,12400,12400,12400,0
|
|
20230725,135800,405329290,12400,12400,12400,12400,300
|
|
20230725,135700,401609290,12400,12400,12400,12400,200
|
|
20230725,135600,399129290,12410,12410,12410,12410,0
|
|
20230725,135500,399129290,12410,12410,12410,12410,0
|
|
20230725,135400,399129290,12410,12410,12410,12410,20
|
|
20230725,135300,398881090,12410,12410,12410,12410,0
|
|
20230725,135200,398881090,12410,12360,12410,12360,180
|
|
20230725,135100,396656190,12360,12410,12410,12360,17
|
|
20230725,135000,396446020,12360,12360,12360,12360,1
|
|
20230725,134900,396433660,12420,12420,12420,12420,2
|
|
20230725,134800,396408820,12350,12360,12360,12350,65
|
|
20230725,134700,395605610,12360,12360,12360,12360,0
|
|
20230725,134600,395605610,12360,12360,12360,12360,0
|
|
20230725,134500,395605610,12360,12360,12360,12360,15
|
|
20230725,134400,395420210,12360,12360,12360,12360,9
|
|
20230725,134300,395308970,12360,12360,12360,12360,830
|
|
20230725,134200,385050170,12360,12360,12360,12360,500
|
|
20230725,134100,378870170,12370,12370,12370,12370,33
|
|
20230725,134000,378461960,12360,12360,12360,12360,0
|
|
20230725,133900,378461960,12360,12360,12360,12360,0
|
|
20230725,133800,378461960,12360,12360,12360,12360,116
|
|
20230725,133700,377028200,12360,12360,12360,12360,1
|
|
20230725,133600,377015840,12370,12370,12370,12370,507
|
|
20230725,133500,370744250,12370,12390,12390,12370,1273
|
|
20230725,133400,354986580,12390,12390,12390,12390,16
|
|
20230725,133300,354788340,12400,12420,12420,12400,61
|
|
20230725,133200,354031920,12420,12420,12420,12420,2
|
|
20230725,133100,354007080,12420,12420,12420,12420,0
|
|
20230725,133000,354007080,12420,12420,12420,12420,0
|
|
20230725,132900,354007080,12420,12420,12420,12420,0
|
|
20230725,132800,354007080,12420,12420,12420,12420,0
|
|
20230725,132700,354007080,12420,12420,12420,12420,0
|
|
20230725,132600,354007080,12420,12420,12420,12420,2
|
|
20230725,132500,353982240,12410,12410,12410,12410,0
|
|
20230725,132400,353982240,12410,12410,12410,12410,51
|
|
20230725,132300,353349330,12410,12410,12410,12410,1
|
|
20230725,132200,353336920,12390,12390,12390,12390,50
|
|
20230725,132100,352717420,12390,12390,12390,12390,50
|
|
20230725,132000,352097920,12400,12400,12400,12400,50
|
|
20230725,131900,351477920,12410,12400,12410,12400,4
|
|
20230725,131800,351428300,12400,12400,12400,12400,1
|
|
20230725,131700,351415900,12400,12400,12400,12400,0
|
|
20230725,131600,351415900,12400,12400,12400,12400,146
|
|
20230725,131500,349605500,12410,12400,12410,12400,36
|
|
20230725,131400,349158900,12420,12420,12420,12420,2
|
|
20230725,131300,349134060,12420,12410,12420,12410,51
|
|
20230725,131200,348501140,12410,12410,12410,12410,0
|
|
20230725,131100,348501140,12410,12410,12410,12410,2
|
|
20230725,131000,348476320,12410,12410,12410,12410,0
|
|
20230725,130900,348476320,12410,12410,12410,12410,0
|
|
20230725,130800,348476320,12410,12420,12420,12410,48
|
|
20230725,130700,347880620,12420,12420,12420,12420,0
|
|
20230725,130600,347880620,12420,12410,12420,12410,100
|
|
20230725,130500,346639120,12420,12420,12420,12420,2
|
|
20230725,130400,346614280,12410,12410,12410,12410,0
|
|
20230725,130300,346614280,12410,12410,12410,12410,0
|
|
20230725,130200,346614280,12410,12410,12410,12410,0
|
|
20230725,130100,346614280,12410,12410,12410,12410,0
|
|
20230725,130000,346614280,12410,12410,12410,12410,0
|
|
20230725,125900,346614280,12410,12410,12410,12410,100
|
|
20230725,125800,345373280,12410,12410,12410,12410,7
|
|
20230725,125700,345286410,12410,12410,12410,12410,112
|
|
20230725,125600,343896490,12410,12410,12410,12410,9
|
|
20230725,125500,343784800,12400,12400,12400,12400,37
|
|
20230725,125400,343326000,12390,12390,12390,12390,16
|
|
20230725,125300,343127760,12390,12390,12390,12390,0
|
|
20230725,125200,343127760,12390,12390,12390,12390,0
|
|
20230725,125100,343127760,12390,12390,12390,12390,0
|
|
20230725,125000,343127760,12390,12390,12390,12390,63
|
|
20230725,124900,342347190,12400,12400,12400,12400,10
|
|
20230725,124800,342223190,12390,12390,12390,12390,0
|
|
20230725,124700,342223190,12390,12390,12390,12390,0
|
|
20230725,124600,342223190,12390,12400,12400,12390,133
|
|
20230725,124500,340574630,12410,12410,12410,12410,2
|
|
20230725,124400,340549810,12400,12410,12410,12400,11
|
|
20230725,124300,340413380,12400,12400,12400,12400,0
|
|
20230725,124200,340413380,12400,12400,12400,12400,0
|
|
20230725,124100,340413380,12400,12400,12400,12400,0
|
|
20230725,124000,340413380,12400,12410,12410,12400,38
|
|
20230725,123900,339942160,12410,12410,12410,12400,112
|
|
20230725,123800,338553240,12410,12410,12410,12410,0
|
|
20230725,123700,338553240,12410,12410,12410,12410,150
|
|
20230725,123600,336691740,12420,12420,12420,12420,81
|
|
20230725,123500,335685720,12420,12420,12420,12420,0
|
|
20230725,123400,335685720,12420,12420,12420,12420,16
|
|
20230725,123300,335487000,12410,12410,12410,12410,0
|
|
20230725,123200,335487000,12410,12410,12410,12410,0
|
|
20230725,123100,335487000,12410,12410,12410,12410,0
|
|
20230725,123000,335487000,12410,12420,12420,12410,894
|
|
20230725,122900,324385820,12430,12430,12430,12430,273
|
|
20230725,122800,320992430,12440,12440,12440,12440,0
|
|
20230725,122700,320992430,12440,12440,12440,12440,24
|
|
20230725,122600,320693870,12450,12440,12450,12440,61
|
|
20230725,122500,319934920,12430,12440,12440,12430,30
|
|
20230725,122400,319561980,12440,12440,12440,12440,30
|
|
20230725,122300,319188780,12440,12440,12440,12440,0
|
|
20230725,122200,319188780,12440,12440,12440,12440,20
|
|
20230725,122100,318939980,12440,12440,12440,12440,0
|
|
20230725,122000,318939980,12440,12440,12440,12440,32
|
|
20230725,121900,318541900,12450,12450,12450,12450,0
|
|
20230725,121800,318541900,12450,12450,12450,12450,99
|
|
20230725,121700,317309350,12450,12450,12450,12450,16
|
|
20230725,121600,317110150,12450,12450,12450,12450,2
|
|
20230725,121500,317085250,12460,12460,12460,12460,1
|
|
20230725,121400,317072790,12450,12450,12450,12450,5
|
|
20230725,121300,317010540,12450,12450,12450,12450,10
|
|
20230725,121200,316886040,12430,12430,12430,12430,0
|
|
20230725,121100,316886040,12430,12430,12430,12430,0
|
|
20230725,121000,316886040,12430,12430,12430,12430,20
|
|
20230725,120900,316637440,12430,12430,12430,12430,70
|
|
20230725,120800,315767340,12430,12430,12430,12430,20
|
|
20230725,120700,315518740,12430,12430,12430,12430,0
|
|
20230725,120600,315518740,12430,12440,12440,12430,1087
|
|
20230725,120500,302002340,12440,12440,12440,12440,3
|
|
20230725,120400,301965020,12440,12440,12440,12440,21
|
|
20230725,120300,301703780,12440,12440,12440,12440,0
|
|
20230725,120200,301703780,12440,12440,12440,12440,0
|
|
20230725,120100,301703780,12440,12440,12440,12440,10
|
|
20230725,120000,301579380,12480,12480,12480,12480,0
|
|
20230725,115900,301579380,12480,12480,12480,12480,0
|
|
20230725,115800,301579380,12480,12480,12480,12480,0
|
|
20230725,115700,301579380,12480,12480,12480,12480,0
|
|
20230725,115600,301579380,12480,12470,12480,12470,300
|
|
20230725,115500,297837790,12470,12470,12470,12470,0
|
|
20230725,115400,297837790,12470,12470,12470,12470,0
|
|
20230725,115300,297837790,12470,12440,12470,12440,2
|
|
20230725,115200,297812880,12430,12460,12460,12430,500
|
|
20230725,115100,291595250,12460,12460,12460,12460,348
|
|
20230725,115000,287259170,12450,12450,12450,12450,0
|
|
20230725,114900,287259170,12450,12450,12450,12450,59
|
|
20230725,114800,286524620,12450,12450,12450,12450,0
|
|
20230725,114700,286524620,12450,12450,12450,12450,0
|
|
20230725,114600,286524620,12450,12450,12450,12450,1
|
|
20230725,114500,286512170,12440,12440,12440,12440,46
|
|
20230725,114400,285939930,12430,12430,12430,12430,0
|
|
20230725,114300,285939930,12430,12430,12430,12430,0
|
|
20230725,114200,285939930,12430,12430,12430,12430,0
|
|
20230725,114100,285939930,12430,12430,12430,12430,0
|
|
20230725,114000,285939930,12430,12430,12430,12430,108
|
|
20230725,113900,284597490,12430,12430,12430,12430,53
|
|
20230725,113800,283938700,12430,12430,12430,12430,152
|
|
20230725,113700,282049340,12430,12420,12430,12420,110
|
|
20230725,113600,280683090,12430,12430,12430,12430,4
|
|
20230725,113500,280633370,12440,12440,12440,12440,3
|
|
20230725,113400,280596050,12440,12440,12440,12440,0
|
|
20230725,113300,280596050,12440,12440,12440,12440,1
|
|
20230725,113200,280583610,12440,12440,12440,12440,0
|
|
20230725,113100,280583610,12440,12440,12440,12440,2
|
|
20230725,113000,280558730,12440,12440,12440,12440,1
|
|
20230725,112900,280546290,12440,12440,12440,12440,0
|
|
20230725,112800,280546290,12440,12440,12440,12440,270
|
|
20230725,112700,277187490,12440,12440,12440,12440,301
|
|
20230725,112600,273443050,12440,12440,12440,12440,1
|
|
20230725,112500,273430610,12440,12440,12440,12440,0
|
|
20230725,112400,273430610,12440,12440,12440,12440,0
|
|
20230725,112300,273430610,12440,12440,12440,12440,0
|
|
20230725,112200,273430610,12440,12440,12440,12440,0
|
|
20230725,112100,273430610,12440,12440,12440,12440,10
|
|
20230725,112000,273306210,12440,12410,12440,12410,156
|
|
20230725,111900,271370100,12410,12410,12410,12410,16
|
|
20230725,111800,271171540,12410,12410,12410,12410,0
|
|
20230725,111700,271171540,12410,12410,12410,12410,0
|
|
20230725,111600,271171540,12410,12420,12420,12410,200
|
|
20230725,111500,268689530,12450,12450,12450,12450,0
|
|
20230725,111400,268689530,12450,12450,12450,12450,0
|
|
20230725,111300,268689530,12450,12450,12450,12450,0
|
|
20230725,111200,268689530,12450,12450,12450,12450,0
|
|
20230725,111100,268689530,12450,12450,12450,12450,1
|
|
20230725,111000,268677080,12400,12400,12400,12400,0
|
|
20230725,110900,268677080,12400,12430,12430,12400,507
|
|
20230725,110800,262380200,12450,12430,12450,12430,896
|
|
20230725,110700,251228660,12400,12400,12400,12400,0
|
|
20230725,110600,251228660,12400,12400,12400,12400,0
|
|
20230725,110500,251228660,12400,12410,12410,12400,87
|
|
20230725,110400,250149830,12400,12400,12400,12400,0
|
|
20230725,110300,250149830,12400,12400,12400,12400,0
|
|
20230725,110200,250149830,12400,12400,12400,12400,0
|
|
20230725,110100,250149830,12400,12400,12400,12400,0
|
|
20230725,110000,250149830,12400,12410,12410,12400,83
|
|
20230725,105900,249120610,12410,12410,12410,12410,0
|
|
20230725,105800,249120610,12410,12410,12410,12410,5
|
|
20230725,105700,249058560,12410,12410,12410,12410,0
|
|
20230725,105600,249058560,12410,12410,12410,12410,0
|
|
20230725,105500,249058560,12410,12410,12410,12410,1
|
|
20230725,105400,249046150,12440,12440,12440,12440,5
|
|
20230725,105300,248983950,12440,12450,12450,12440,30
|
|
20230725,105200,248610740,12440,12440,12440,12440,26
|
|
20230725,105100,248287300,12440,12400,12440,12400,10
|
|
20230725,105000,248163110,12400,12400,12400,12400,0
|
|
20230725,104900,248163110,12400,12430,12430,12400,50
|
|
20230725,104800,247542690,12420,12400,12420,12390,454
|
|
20230725,104700,241910070,12390,12380,12390,12380,2
|
|
20230725,104600,241885300,12360,12360,12360,12360,0
|
|
20230725,104500,241885300,12360,12360,12360,12360,0
|
|
20230725,104400,241885300,12360,12360,12360,12360,39
|
|
20230725,104300,241403260,12370,12370,12370,12370,0
|
|
20230725,104200,241403260,12370,12370,12370,12370,12
|
|
20230725,104100,241254820,12360,12390,12390,12360,486
|
|
20230725,104000,235243370,12390,12400,12400,12390,259
|
|
20230725,103900,232032920,12400,12400,12400,12400,1
|
|
20230725,103800,232020520,12400,12400,12400,12400,37
|
|
20230725,103700,231561720,12390,12390,12390,12390,13
|
|
20230725,103600,231400650,12400,12400,12400,12400,4
|
|
20230725,103500,231351050,12400,12400,12400,12400,41
|
|
20230725,103400,230842650,12390,12400,12400,12390,86
|
|
20230725,103300,229776690,12400,12400,12400,12400,52
|
|
20230725,103200,229131890,12410,12410,12410,12400,10
|
|
20230725,103100,229007800,12410,12410,12410,12410,59
|
|
20230725,103000,228275610,12420,12420,12420,12420,1
|
|
20230725,102900,228263190,12430,12410,12430,12410,8
|
|
20230725,102800,228163890,12410,12440,12440,12410,126
|
|
20230725,102700,226598430,12440,12440,12440,12440,5
|
|
20230725,102600,226536230,12450,12490,12490,12450,2085
|
|
20230725,102500,200546410,12490,12490,12490,12490,1
|
|
20230725,102400,200533920,12490,12490,12490,12490,1
|
|
20230725,102300,200521430,12490,12490,12490,12490,0
|
|
20230725,102200,200521430,12490,12500,12500,12480,667
|
|
20230725,102100,192184380,12500,12500,12500,12500,0
|
|
20230725,102000,192184380,12500,12510,12510,12500,206
|
|
20230725,101900,189607580,12520,12520,12520,12520,2
|
|
20230725,101800,189582540,12520,12530,12530,12520,7
|
|
20230725,101700,189494850,12590,12590,12590,12590,0
|
|
20230725,101600,189494850,12590,12590,12590,12590,0
|
|
20230725,101500,189494850,12590,12590,12590,12590,0
|
|
20230725,101400,189494850,12590,12570,12600,12500,1636
|
|
20230725,101300,169013570,12520,12520,12530,12520,267
|
|
20230725,101200,165670530,12530,12520,12530,12520,17
|
|
20230725,101100,165457660,12530,12530,12530,12530,17
|
|
20230725,101000,165244650,12540,12540,12540,12540,5
|
|
20230725,100900,165181950,12540,12530,12540,12530,55
|
|
20230725,100800,164492780,12530,12530,12530,12530,15
|
|
20230725,100700,164304830,12580,12580,12580,12580,0
|
|
20230725,100600,164304830,12580,12580,12580,12580,0
|
|
20230725,100500,164304830,12580,12580,12580,12580,0
|
|
20230725,100400,164304830,12580,12580,12580,12580,2
|
|
20230725,100300,164279670,12530,12540,12540,12530,476
|
|
20230725,100200,158315380,12530,12530,12530,12530,0
|
|
20230725,100100,158315380,12530,12530,12530,12530,0
|
|
20230725,100000,158315380,12530,12530,12530,12530,3
|
|
20230725,095900,158277790,12530,12530,12530,12530,152
|
|
20230725,095800,156373230,12530,12530,12530,12530,0
|
|
20230725,095700,156373230,12530,12540,12540,12530,200
|
|
20230725,095600,153866980,12530,12530,12530,12530,20
|
|
20230725,095500,153616380,12590,12540,12590,12540,105
|
|
20230725,095400,152299180,12540,12540,12540,12540,0
|
|
20230725,095300,152299180,12540,12530,12540,12530,52
|
|
20230725,095200,151647410,12540,12540,12540,12540,41
|
|
20230725,095100,151133270,12540,12550,12550,12540,560
|
|
20230725,095000,144108040,12560,12560,12560,12550,138
|
|
20230725,094900,142375930,12550,12550,12550,12550,17
|
|
20230725,094800,142162580,12550,12560,12560,12550,335
|
|
20230725,094700,137957140,12570,12570,12580,12570,43
|
|
20230725,094600,137416620,12580,12590,12590,12580,199
|
|
20230725,094500,134912400,12590,12590,12590,12590,510
|
|
20230725,094400,128491500,12600,12610,12610,12600,24
|
|
20230725,094300,128189080,12600,12610,12610,12600,100
|
|
20230725,094200,126929070,12600,12600,12600,12600,109
|
|
20230725,094100,125555670,12610,12620,12620,12600,976
|
|
20230725,094000,113249820,12630,12630,12630,12630,126
|
|
20230725,093900,111658440,12630,12650,12650,12630,38
|
|
20230725,093800,111177960,12650,12650,12650,12650,6
|
|
20230725,093700,111102060,12650,12640,12650,12640,45
|
|
20230725,093600,110532980,12650,12670,12670,12650,16
|
|
20230725,093500,110330480,12670,12610,12670,12610,65
|
|
20230725,093400,109510410,12610,12610,12610,12610,400
|
|
20230725,093300,104466410,12610,12630,12630,12610,285
|
|
20230725,093200,100870910,12620,12690,12690,12620,51
|
|
20230725,093100,100227220,12620,12630,12630,12620,2
|
|
20230725,093000,100201970,12700,12700,12700,12700,3
|
|
20230725,092900,100163870,12700,12700,12700,12700,0
|
|
20230725,092800,100163870,12700,12700,12700,12700,3
|
|
20230725,092700,100125770,12700,12630,12700,12630,111
|
|
20230725,092600,98720470,12720,12720,12720,12720,3
|
|
20230725,092500,98682310,12720,12630,12720,12630,33
|
|
20230725,092400,98263610,12630,12630,12630,12630,2
|
|
20230725,092300,98238350,12610,12610,12610,12610,0
|
|
20230725,092200,98238350,12610,12620,12620,12610,313
|
|
20230725,092100,94291380,12610,12650,12650,12610,29
|
|
20230725,092000,93925390,12670,12670,12670,12670,1
|
|
20230725,091900,93912720,12670,12670,12670,12670,1
|
|
20230725,091800,93900050,12670,12650,12670,12650,5
|
|
20230725,091700,93836720,12610,12610,12610,12610,0
|
|
20230725,091600,93836720,12610,12610,12610,12610,0
|
|
20230725,091500,93836720,12610,12610,12610,12610,71
|
|
20230725,091400,92941410,12610,12600,12610,12600,1641
|
|
20230725,091300,72252190,12600,12590,12600,12590,752
|
|
20230725,091200,62780470,12590,12620,12620,12590,604
|
|
20230725,091100,55166020,12610,12650,12650,12610,587
|
|
20230725,091000,47754450,12640,12670,12670,12640,92
|
|
20230725,090900,46590700,12670,12720,12720,12670,297
|
|
20230725,090800,42818920,12730,12760,12760,12730,1177
|
|
20230725,090700,27809780,12770,12780,12830,12770,477
|
|
20230725,090600,21718350,12780,12850,12850,12780,4
|
|
20230725,090500,21667140,12770,12790,12790,12770,257
|
|
20230725,090400,18384410,12790,12790,12790,12790,10
|
|
20230725,090300,18256510,12760,12760,12760,12760,0
|
|
20230725,090200,18256510,12760,12760,12760,12760,400
|
|
20230725,090100,13152510,12760,12930,12930,12760,294
|
|
20230725,090000,9398720,12770,12770,12770,12770,736
|