680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201700,512523190,14800,14800,14800,14800,849
|
|
20230728,201600,512523190,14800,14800,14800,14800,0
|
|
20230728,201500,512523190,14800,14800,14800,14800,0
|
|
20230728,201400,512523190,14800,14800,14800,14800,0
|
|
20230728,201300,512523190,14800,14800,14800,14800,0
|
|
20230728,201200,512523190,14800,14800,14800,14800,0
|
|
20230728,201100,512523190,14800,14800,14800,14800,0
|
|
20230728,201000,512523190,14800,14800,14800,14800,0
|
|
20230728,200900,512523190,14800,14800,14800,14800,0
|
|
20230728,200800,512523190,14800,14800,14800,14800,0
|
|
20230728,200700,512523190,14800,14800,14800,14800,0
|
|
20230728,200600,512523190,14800,14800,14800,14800,0
|
|
20230728,200500,512523190,14800,14800,14800,14800,0
|
|
20230728,200400,512523190,14800,14800,14800,14800,0
|
|
20230728,200300,512523190,14800,14800,14800,14800,0
|
|
20230728,200200,512523190,14800,14800,14800,14800,0
|
|
20230728,200100,512523190,14800,14800,14800,14800,0
|
|
20230728,200000,512523190,14800,14800,14800,14800,0
|
|
20230728,195900,512523190,14800,14800,14800,14800,0
|
|
20230728,195800,512523190,14800,14800,14800,14800,0
|
|
20230728,195700,512523190,14800,14800,14800,14800,0
|
|
20230728,195600,512523190,14800,14800,14800,14800,0
|
|
20230728,195500,512523190,14800,14800,14800,14800,0
|
|
20230728,195400,512523190,14800,14800,14800,14800,0
|
|
20230728,195300,512523190,14800,14800,14800,14800,0
|
|
20230728,195200,512523190,14800,14800,14800,14800,0
|
|
20230728,195100,512523190,14800,14800,14800,14800,0
|
|
20230728,195000,512523190,14800,14800,14800,14800,0
|
|
20230728,194900,512523190,14800,14800,14800,14800,0
|
|
20230728,194800,512523190,14800,14800,14800,14800,0
|
|
20230728,194700,512523190,14800,14800,14800,14800,849
|
|
20230728,194600,512523190,14800,14800,14800,14800,0
|
|
20230728,194500,512523190,14800,14800,14800,14800,0
|
|
20230728,194400,512523190,14800,14800,14800,14800,0
|
|
20230728,194300,512523190,14800,14800,14800,14800,0
|
|
20230728,194200,512523190,14800,14800,14800,14800,0
|
|
20230728,194100,512523190,14800,14800,14800,14800,0
|
|
20230728,194000,512523190,14800,14800,14800,14800,0
|
|
20230728,193900,512523190,14800,14800,14800,14800,0
|
|
20230728,193800,512523190,14800,14800,14800,14800,0
|
|
20230728,193700,512523190,14800,14800,14800,14800,0
|
|
20230728,193600,512523190,14800,14800,14800,14800,0
|
|
20230728,193500,512523190,14800,14800,14800,14800,0
|
|
20230728,193400,512523190,14800,14800,14800,14800,0
|
|
20230728,193300,512523190,14800,14800,14800,14800,0
|
|
20230728,193200,512523190,14800,14800,14800,14800,0
|
|
20230728,193100,512523190,14800,14800,14800,14800,0
|
|
20230728,193000,512523190,14800,14800,14800,14800,0
|
|
20230728,192900,512523190,14800,14800,14800,14800,0
|
|
20230728,192800,512523190,14800,14800,14800,14800,0
|
|
20230728,192700,512523190,14800,14800,14800,14800,0
|
|
20230728,192600,512523190,14800,14800,14800,14800,0
|
|
20230728,192500,512523190,14800,14800,14800,14800,0
|
|
20230728,192400,512523190,14800,14800,14800,14800,0
|
|
20230728,192300,512523190,14800,14800,14800,14800,0
|
|
20230728,192200,512523190,14800,14800,14800,14800,0
|
|
20230728,192100,512523190,14800,14800,14800,14800,0
|
|
20230728,192000,512523190,14800,14800,14800,14800,0
|
|
20230728,191900,512523190,14800,14800,14800,14800,0
|
|
20230728,191800,512523190,14800,14800,14800,14800,0
|
|
20230728,191700,512523190,14800,14800,14800,14800,849
|
|
20230728,191600,512523190,14800,14800,14800,14800,0
|
|
20230728,191500,512523190,14800,14800,14800,14800,0
|
|
20230728,191400,512523190,14800,14800,14800,14800,0
|
|
20230728,191300,512523190,14800,14800,14800,14800,0
|
|
20230728,191200,512523190,14800,14800,14800,14800,0
|
|
20230728,191100,512523190,14800,14800,14800,14800,0
|
|
20230728,191000,512523190,14800,14800,14800,14800,0
|
|
20230728,190900,512523190,14800,14800,14800,14800,0
|
|
20230728,190800,512523190,14800,14800,14800,14800,0
|
|
20230728,190700,512523190,14800,14800,14800,14800,0
|
|
20230728,190600,512523190,14800,14800,14800,14800,0
|
|
20230728,190500,512523190,14800,14800,14800,14800,0
|
|
20230728,190400,512523190,14800,14800,14800,14800,0
|
|
20230728,190300,512523190,14800,14800,14800,14800,0
|
|
20230728,190200,512523190,14800,14800,14800,14800,0
|
|
20230728,190100,512523190,14800,14800,14800,14800,0
|
|
20230728,190000,512523190,14800,14800,14800,14800,0
|
|
20230728,185900,512523190,14800,14800,14800,14800,0
|
|
20230728,185800,512523190,14800,14800,14800,14800,0
|
|
20230728,185700,512523190,14800,14800,14800,14800,0
|
|
20230728,185600,512523190,14800,14800,14800,14800,0
|
|
20230728,185500,512523190,14800,14800,14800,14800,0
|
|
20230728,185400,512523190,14800,14800,14800,14800,0
|
|
20230728,185300,512523190,14800,14800,14800,14800,0
|
|
20230728,185200,512523190,14800,14800,14800,14800,0
|
|
20230728,185100,512523190,14800,14800,14800,14800,0
|
|
20230728,185000,512523190,14800,14800,14800,14800,0
|
|
20230728,184900,512523190,14800,14800,14800,14800,0
|
|
20230728,184800,512523190,14800,14800,14800,14800,0
|
|
20230728,184700,512523190,14800,14800,14800,14800,849
|
|
20230728,184600,512523190,14800,14800,14800,14800,0
|
|
20230728,184500,512523190,14800,14800,14800,14800,0
|
|
20230728,184400,512523190,14800,14800,14800,14800,0
|
|
20230728,184300,512523190,14800,14800,14800,14800,0
|
|
20230728,184200,512523190,14800,14800,14800,14800,0
|
|
20230728,184100,512523190,14800,14800,14800,14800,0
|
|
20230728,184000,512523190,14800,14800,14800,14800,0
|
|
20230728,183900,512523190,14800,14800,14800,14800,0
|
|
20230728,183800,512523190,14800,14800,14800,14800,0
|
|
20230728,183700,512523190,14800,14800,14800,14800,0
|
|
20230728,183600,512523190,14800,14800,14800,14800,0
|
|
20230728,183500,512523190,14800,14800,14800,14800,0
|
|
20230728,183400,512523190,14800,14800,14800,14800,0
|
|
20230728,183300,512523190,14800,14800,14800,14800,0
|
|
20230728,183200,512523190,14800,14800,14800,14800,0
|
|
20230728,183100,512523190,14800,14800,14800,14800,0
|
|
20230728,183000,512523190,14800,14800,14800,14800,0
|
|
20230728,182900,512523190,14800,14800,14800,14800,0
|
|
20230728,182800,512523190,14800,14800,14800,14800,0
|
|
20230728,182700,512523190,14800,14800,14800,14800,0
|
|
20230728,182600,512523190,14800,14800,14800,14800,0
|
|
20230728,182500,512523190,14800,14800,14800,14800,0
|
|
20230728,182400,512523190,14800,14800,14800,14800,0
|
|
20230728,182300,512523190,14800,14800,14800,14800,0
|
|
20230728,182200,512523190,14800,14800,14800,14800,0
|
|
20230728,182100,512523190,14800,14800,14800,14800,0
|
|
20230728,182000,512523190,14800,14800,14800,14800,0
|
|
20230728,181900,512523190,14800,14800,14800,14800,0
|
|
20230728,181800,512523190,14800,14800,14800,14800,0
|
|
20230728,181700,512523190,14800,14800,14800,14800,849
|
|
20230728,181600,512523190,14800,14800,14800,14800,0
|
|
20230728,181500,512523190,14800,14800,14800,14800,0
|
|
20230728,181400,512523190,14800,14800,14800,14800,0
|
|
20230728,181300,512523190,14800,14800,14800,14800,0
|
|
20230728,181200,512523190,14800,14800,14800,14800,0
|
|
20230728,181100,512523190,14800,14800,14800,14800,0
|
|
20230728,181000,512523190,14800,14800,14800,14800,0
|
|
20230728,180900,512523190,14800,14800,14800,14800,0
|
|
20230728,180800,512523190,14800,14800,14800,14800,0
|
|
20230728,180700,512523190,14800,14800,14800,14800,0
|
|
20230728,180600,512523190,14800,14800,14800,14800,0
|
|
20230728,180500,512523190,14800,14800,14800,14800,0
|
|
20230728,180400,512523190,14800,14800,14800,14800,0
|
|
20230728,180300,512523190,14800,14800,14800,14800,0
|
|
20230728,180200,512523190,14800,14800,14800,14800,0
|
|
20230728,180100,512523190,14800,14800,14800,14800,0
|
|
20230728,180000,512523190,14800,14800,14800,14800,0
|
|
20230728,175900,512523190,14800,14800,14800,14800,0
|
|
20230728,175800,512523190,14800,14800,14800,14800,0
|
|
20230728,175700,512523190,14800,14800,14800,14800,0
|
|
20230728,175600,512523190,14800,14800,14800,14800,0
|
|
20230728,175500,512523190,14800,14800,14800,14800,0
|
|
20230728,175400,512523190,14800,14800,14800,14800,0
|
|
20230728,175300,512523190,14800,14800,14800,14800,0
|
|
20230728,175200,512523190,14800,14800,14800,14800,0
|
|
20230728,175100,512523190,14800,14800,14800,14800,0
|
|
20230728,175000,512523190,14800,14800,14800,14800,0
|
|
20230728,174900,512523190,14800,14800,14800,14800,0
|
|
20230728,174800,512523190,14800,14800,14800,14800,0
|
|
20230728,174700,512523190,14800,14800,14800,14800,849
|
|
20230728,174600,512523190,14800,14800,14800,14800,0
|
|
20230728,174500,512523190,14800,14800,14800,14800,0
|
|
20230728,174400,512523190,14800,14800,14800,14800,0
|
|
20230728,174300,512523190,14800,14800,14800,14800,0
|
|
20230728,174200,512523190,14800,14800,14800,14800,0
|
|
20230728,174100,512523190,14800,14800,14800,14800,0
|
|
20230728,174000,512523190,14800,14800,14800,14800,0
|
|
20230728,173900,512523190,14800,14800,14800,14800,0
|
|
20230728,173800,512523190,14800,14800,14800,14800,0
|
|
20230728,173700,512523190,14800,14800,14800,14800,0
|
|
20230728,173600,512523190,14800,14800,14800,14800,0
|
|
20230728,173500,512523190,14800,14800,14800,14800,0
|
|
20230728,173400,512523190,14800,14800,14800,14800,0
|
|
20230728,173300,512523190,14800,14800,14800,14800,0
|
|
20230728,173200,512523190,14800,14800,14800,14800,0
|
|
20230728,173100,512523190,14800,14800,14800,14800,0
|
|
20230728,173000,512523190,14800,14800,14800,14800,0
|
|
20230728,172900,512523190,14800,14800,14800,14800,0
|
|
20230728,172800,512523190,14800,14800,14800,14800,0
|
|
20230728,172700,512523190,14800,14800,14800,14800,0
|
|
20230728,172600,512523190,14800,14800,14800,14800,0
|
|
20230728,172500,512523190,14800,14800,14800,14800,0
|
|
20230728,172400,512523190,14800,14800,14800,14800,0
|
|
20230728,172300,512523190,14800,14800,14800,14800,0
|
|
20230728,172200,512523190,14800,14800,14800,14800,0
|
|
20230728,172100,512523190,14800,14800,14800,14800,0
|
|
20230728,172000,512523190,14800,14800,14800,14800,0
|
|
20230728,171900,512523190,14800,14800,14800,14800,0
|
|
20230728,171800,512523190,14800,14800,14800,14800,0
|
|
20230728,171700,512523190,14800,14800,14800,14800,849
|
|
20230728,171600,512523190,14800,14800,14800,14800,0
|
|
20230728,171500,512523190,14800,14800,14800,14800,0
|
|
20230728,171400,512523190,14800,14800,14800,14800,0
|
|
20230728,171300,512523190,14800,14800,14800,14800,0
|
|
20230728,171200,512523190,14800,14800,14800,14800,0
|
|
20230728,171100,512523190,14800,14800,14800,14800,0
|
|
20230728,171000,512523190,14800,14800,14800,14800,0
|
|
20230728,170900,512523190,14800,14800,14800,14800,0
|
|
20230728,170800,512523190,14800,14800,14800,14800,0
|
|
20230728,170700,512523190,14800,14800,14800,14800,0
|
|
20230728,170600,512523190,14800,14800,14800,14800,0
|
|
20230728,170500,512523190,14800,14800,14800,14800,0
|
|
20230728,170400,512523190,14800,14800,14800,14800,0
|
|
20230728,170300,512523190,14800,14800,14800,14800,0
|
|
20230728,170200,512523190,14800,14800,14800,14800,0
|
|
20230728,170100,512523190,14800,14800,14800,14800,0
|
|
20230728,170000,512523190,14800,14800,14800,14800,0
|
|
20230728,165900,512523190,14800,14800,14800,14800,0
|
|
20230728,165800,512523190,14800,14800,14800,14800,0
|
|
20230728,165700,512523190,14800,14800,14800,14800,0
|
|
20230728,165600,512523190,14800,14800,14800,14800,0
|
|
20230728,165500,512523190,14800,14800,14800,14800,0
|
|
20230728,165400,512523190,14800,14800,14800,14800,0
|
|
20230728,165300,512523190,14800,14800,14800,14800,0
|
|
20230728,165200,512523190,14800,14800,14800,14800,0
|
|
20230728,165100,512523190,14800,14800,14800,14800,0
|
|
20230728,165000,512523190,14800,14800,14800,14800,0
|
|
20230728,164900,512523190,14800,14800,14800,14800,0
|
|
20230728,164800,512523190,14800,14800,14800,14800,0
|
|
20230728,164700,512523190,14800,14800,14800,14800,849
|
|
20230728,164600,512523190,14800,14800,14800,14800,0
|
|
20230728,164500,512523190,14800,14800,14800,14800,0
|
|
20230728,164400,512523190,14800,14800,14800,14800,0
|
|
20230728,164300,512523190,14800,14800,14800,14800,0
|
|
20230728,164200,512523190,14800,14800,14800,14800,0
|
|
20230728,164100,512523190,14800,14800,14800,14800,0
|
|
20230728,164000,512523190,14800,14800,14800,14800,0
|
|
20230728,163900,512523190,14800,14800,14800,14800,0
|
|
20230728,163800,512523190,14800,14800,14800,14800,0
|
|
20230728,163700,512523190,14800,14800,14800,14800,0
|
|
20230728,163600,512523190,14800,14800,14800,14800,0
|
|
20230728,163500,512523190,14800,14800,14800,14800,0
|
|
20230728,163400,512523190,14800,14800,14800,14800,0
|
|
20230728,163300,512523190,14800,14800,14800,14800,0
|
|
20230728,163200,512523190,14800,14800,14800,14800,0
|
|
20230728,163100,512523190,14800,14800,14800,14800,0
|
|
20230728,163000,512523190,14800,14800,14800,14800,0
|
|
20230728,162900,512523190,14800,14800,14800,14800,0
|
|
20230728,162800,512523190,14800,14800,14800,14800,0
|
|
20230728,162700,512523190,14800,14800,14800,14800,0
|
|
20230728,162600,512523190,14800,14800,14800,14800,0
|
|
20230728,162500,512523190,14800,14800,14800,14800,0
|
|
20230728,162400,512523190,14800,14800,14800,14800,0
|
|
20230728,162300,512523190,14800,14800,14800,14800,0
|
|
20230728,162200,512523190,14800,14800,14800,14800,0
|
|
20230728,162100,512523190,14800,14800,14800,14800,0
|
|
20230728,162000,512523190,14800,14800,14800,14800,0
|
|
20230728,161900,512523190,14800,14800,14800,14800,0
|
|
20230728,161800,512523190,14800,14800,14800,14800,0
|
|
20230728,161700,512523190,14800,14800,14800,14800,849
|
|
20230728,161600,512523190,14800,14800,14800,14800,0
|
|
20230728,161500,512523190,14800,14800,14800,14800,0
|
|
20230728,161400,512523190,14800,14800,14800,14800,0
|
|
20230728,161300,512523190,14800,14800,14800,14800,0
|
|
20230728,161200,512523190,14800,14800,14800,14800,0
|
|
20230728,161100,512523190,14800,14800,14800,14800,0
|
|
20230728,161000,512523190,14800,14800,14800,14800,0
|
|
20230728,160900,512523190,14800,14800,14800,14800,0
|
|
20230728,160800,512523190,14800,14800,14800,14800,0
|
|
20230728,160700,512523190,14800,14800,14800,14800,0
|
|
20230728,160600,512523190,14800,14800,14800,14800,0
|
|
20230728,160500,512523190,14800,14800,14800,14800,0
|
|
20230728,160400,512523190,14800,14800,14800,14800,0
|
|
20230728,160300,512523190,14800,14800,14800,14800,0
|
|
20230728,160200,512523190,14800,14800,14800,14800,0
|
|
20230728,160100,512523190,14800,14800,14800,14800,0
|
|
20230728,160000,512523190,14800,14800,14800,14800,0
|
|
20230728,155900,512523190,14800,14800,14800,14800,0
|
|
20230728,155800,512523190,14800,14800,14800,14800,0
|
|
20230728,155700,512523190,14800,14800,14800,14800,0
|
|
20230728,155600,512523190,14800,14800,14800,14800,0
|
|
20230728,155500,512523190,14800,14800,14800,14800,0
|
|
20230728,155400,512523190,14800,14800,14800,14800,0
|
|
20230728,155300,512523190,14800,14800,14800,14800,0
|
|
20230728,155200,512523190,14800,14800,14800,14800,0
|
|
20230728,155100,512523190,14800,14800,14800,14800,0
|
|
20230728,155000,512523190,14800,14800,14800,14800,0
|
|
20230728,154900,512523190,14800,14800,14800,14800,0
|
|
20230728,154800,512523190,14800,14800,14800,14800,0
|
|
20230728,154700,512523190,14800,14800,14800,14800,849
|
|
20230728,154600,512523190,14800,14800,14800,14800,0
|
|
20230728,154500,512523190,14800,14800,14800,14800,0
|
|
20230728,154400,512523190,14800,14800,14800,14800,0
|
|
20230728,154300,512523190,14800,14800,14800,14800,0
|
|
20230728,154200,512523190,14800,14800,14800,14800,0
|
|
20230728,154100,512523190,14800,14800,14800,14800,0
|
|
20230728,154000,512523190,14800,14800,14800,14800,0
|
|
20230728,153900,512523190,14800,14800,14800,14800,0
|
|
20230728,153800,512523190,14800,14800,14800,14800,0
|
|
20230728,153700,512523190,14800,14800,14800,14800,0
|
|
20230728,153600,512523190,14800,14800,14800,14800,0
|
|
20230728,153500,512523190,14800,14800,14800,14800,0
|
|
20230728,153400,512523190,14800,14800,14800,14800,0
|
|
20230728,153300,512523190,14800,14800,14800,14800,0
|
|
20230728,153200,512523190,14800,14800,14800,14800,0
|
|
20230728,153100,512523190,14800,14800,14800,14800,0
|
|
20230728,153000,512523190,14800,14800,14800,14800,849
|
|
20230728,152900,499957990,14800,14800,14800,14800,0
|
|
20230728,152800,499957990,14800,14800,14800,14800,0
|
|
20230728,152700,499957990,14800,14800,14800,14800,0
|
|
20230728,152600,499957990,14800,14800,14800,14800,0
|
|
20230728,152500,499957990,14800,14800,14800,14800,0
|
|
20230728,152400,499957990,14800,14800,14800,14800,0
|
|
20230728,152300,499957990,14800,14800,14800,14800,0
|
|
20230728,152200,499957990,14800,14800,14800,14800,0
|
|
20230728,152100,499957990,14800,14800,14800,14800,0
|
|
20230728,152000,499957990,14800,14800,14800,14800,0
|
|
20230728,151900,499957990,14800,14800,14800,14740,12
|
|
20230728,151800,499780870,14740,14800,14800,14740,19
|
|
20230728,151700,499499790,14800,14800,14800,14800,35
|
|
20230728,151600,498981790,14800,14800,14800,14800,280
|
|
20230728,151500,494837790,14800,14800,14800,14800,0
|
|
20230728,151400,494837790,14800,14800,14800,14800,0
|
|
20230728,151300,494837790,14800,14800,14800,14800,28
|
|
20230728,151200,494423390,14800,14800,14800,14800,0
|
|
20230728,151100,494423390,14800,14800,14800,14800,85
|
|
20230728,151000,493165390,14800,14800,14800,14800,0
|
|
20230728,150900,493165390,14800,14800,14800,14800,30
|
|
20230728,150800,492721390,14800,14800,14800,14800,100
|
|
20230728,150700,491241390,14830,14830,14830,14830,0
|
|
20230728,150600,491241390,14830,14830,14830,14830,0
|
|
20230728,150500,491241390,14830,14830,14830,14830,0
|
|
20230728,150400,491241390,14830,14830,14830,14830,0
|
|
20230728,150300,491241390,14830,14730,14830,14730,1000
|
|
20230728,150200,476467890,14730,14730,14730,14730,146
|
|
20230728,150100,474317310,14730,14730,14730,14730,0
|
|
20230728,150000,474317310,14730,14730,14730,14730,0
|
|
20230728,145900,474317310,14730,14730,14730,14730,30
|
|
20230728,145800,473875410,14730,14730,14730,14730,30
|
|
20230728,145700,473433510,14730,14710,14730,14710,50
|
|
20230728,145600,472697610,14720,14720,14720,14720,0
|
|
20230728,145500,472697610,14720,14720,14720,14720,38
|
|
20230728,145400,472138250,14740,14740,14740,14740,7
|
|
20230728,145300,472035070,14710,14710,14710,14710,0
|
|
20230728,145200,472035070,14710,14710,14710,14710,89
|
|
20230728,145100,470725880,14670,14680,14680,14670,13
|
|
20230728,145000,470535070,14670,14670,14670,14670,0
|
|
20230728,144900,470535070,14670,14670,14670,14670,0
|
|
20230728,144800,470535070,14670,14670,14670,14670,10
|
|
20230728,144700,470388370,14710,14670,14710,14670,78
|
|
20230728,144600,469242390,14680,14680,14680,14680,0
|
|
20230728,144500,469242390,14680,14680,14680,14680,194
|
|
20230728,144400,466394470,14690,14720,14720,14690,538
|
|
20230728,144300,458483540,14730,14730,14730,14730,10
|
|
20230728,144200,458336240,14740,14740,14740,14740,0
|
|
20230728,144100,458336240,14740,14740,14740,14740,0
|
|
20230728,144000,458336240,14740,14750,14750,14740,61
|
|
20230728,143900,457436880,14750,14750,14750,14750,6
|
|
20230728,143800,457348380,14760,14760,14760,14760,0
|
|
20230728,143700,457348380,14760,14790,14790,14760,90
|
|
20230728,143600,456018150,14790,14740,14790,14740,5
|
|
20230728,143500,455944400,14760,14760,14760,14760,0
|
|
20230728,143400,455944400,14760,14760,14760,14760,0
|
|
20230728,143300,455944400,14760,14760,14760,14760,14
|
|
20230728,143200,455737760,14760,14760,14760,14760,0
|
|
20230728,143100,455737760,14760,14760,14760,14740,764
|
|
20230728,143000,444467800,14760,14760,14760,14760,0
|
|
20230728,142900,444467800,14760,14760,14760,14760,0
|
|
20230728,142800,444467800,14760,14760,14760,14760,0
|
|
20230728,142700,444467800,14760,14760,14760,14760,0
|
|
20230728,142600,444467800,14760,14760,14760,14760,0
|
|
20230728,142500,444467800,14760,14760,14760,14760,0
|
|
20230728,142400,444467800,14760,14760,14760,14760,0
|
|
20230728,142300,444467800,14760,14760,14820,14750,486
|
|
20230728,142200,437292470,14760,14760,14760,14760,50
|
|
20230728,142100,436554470,14760,14760,14760,14760,0
|
|
20230728,142000,436554470,14760,14760,14760,14760,0
|
|
20230728,141900,436554470,14760,14760,14760,14760,0
|
|
20230728,141800,436554470,14760,14720,14760,14720,357
|
|
20230728,141700,431289990,14720,14760,14760,14720,308
|
|
20230728,141600,426752500,14770,14770,14770,14770,10
|
|
20230728,141500,426604800,14760,14800,14800,14760,470
|
|
20230728,141400,419654190,14800,14800,14800,14800,0
|
|
20230728,141300,419654190,14800,14790,14800,14790,21
|
|
20230728,141200,419343450,14800,14800,14800,14800,1
|
|
20230728,141100,419328650,14790,14790,14800,14790,76
|
|
20230728,141000,418204140,14790,14790,14790,14790,0
|
|
20230728,140900,418204140,14790,14790,14790,14790,52
|
|
20230728,140800,417435060,14790,14790,14790,14790,6
|
|
20230728,140700,417346320,14800,14810,14810,14800,228
|
|
20230728,140600,413970960,14820,14820,14820,14820,94
|
|
20230728,140500,412577880,14820,14820,14820,14820,3
|
|
20230728,140400,412533420,14820,14830,14830,14820,74
|
|
20230728,140300,411436030,14830,14840,14840,14830,9
|
|
20230728,140200,411302520,14840,14850,14850,14840,55
|
|
20230728,140100,410486290,14850,14850,14850,14850,24
|
|
20230728,140000,410129890,14850,14850,14850,14850,3
|
|
20230728,135900,410085340,14830,14830,14830,14830,0
|
|
20230728,135800,410085340,14830,14830,14830,14830,0
|
|
20230728,135700,410085340,14830,14830,14830,14830,1
|
|
20230728,135600,410070510,14850,14850,14850,14850,24
|
|
20230728,135500,409714110,14830,14830,14830,14830,20
|
|
20230728,135400,409417510,14850,14850,14850,14850,0
|
|
20230728,135300,409417510,14850,14850,14850,14850,3
|
|
20230728,135200,409372960,14850,14850,14850,14850,0
|
|
20230728,135100,409372960,14850,14850,14850,14850,0
|
|
20230728,135000,409372960,14850,14850,14850,14850,1
|
|
20230728,134900,409358110,14850,14850,14850,14850,325
|
|
20230728,134800,404531860,14850,14850,14850,14850,0
|
|
20230728,134700,404531860,14850,14850,14850,14850,0
|
|
20230728,134600,404531860,14850,14850,14850,14850,0
|
|
20230728,134500,404531860,14850,14850,14850,14850,0
|
|
20230728,134400,404531860,14850,14850,14850,14850,101
|
|
20230728,134300,403032010,14840,14840,14840,14840,90
|
|
20230728,134200,401696410,14840,14840,14840,14840,0
|
|
20230728,134100,401696410,14840,14840,14840,14840,78
|
|
20230728,134000,400538890,14840,14840,14840,14840,0
|
|
20230728,133900,400538890,14840,14880,14880,14840,177
|
|
20230728,133800,397909050,14890,14890,14890,14890,0
|
|
20230728,133700,397909050,14890,14890,14890,14890,13
|
|
20230728,133600,397715480,14890,14890,14890,14890,312
|
|
20230728,133500,393069800,14900,14900,14900,14900,20
|
|
20230728,133400,392771800,14900,14900,14900,14900,15
|
|
20230728,133300,392548300,14900,14900,14900,14890,241
|
|
20230728,133200,388957900,14900,14900,14900,14900,39
|
|
20230728,133100,388376800,14890,14890,14890,14890,0
|
|
20230728,133000,388376800,14890,14880,14890,14880,299
|
|
20230728,132900,383925200,14880,14880,14880,14880,25
|
|
20230728,132800,383553200,14870,14870,14870,14870,43
|
|
20230728,132700,382913790,14870,14870,14870,14870,0
|
|
20230728,132600,382913790,14870,14870,14870,14870,24
|
|
20230728,132500,382556910,14870,14870,14870,14870,5
|
|
20230728,132400,382482560,14870,14870,14870,14870,0
|
|
20230728,132300,382482560,14870,14870,14870,14870,0
|
|
20230728,132200,382482560,14870,14860,14870,14860,153
|
|
20230728,132100,380208680,14860,14840,14860,14840,104
|
|
20230728,132000,378664800,14830,14830,14830,14830,102
|
|
20230728,131900,377152140,14830,14830,14830,14830,0
|
|
20230728,131800,377152140,14830,14830,14830,14830,0
|
|
20230728,131700,377152140,14830,14830,14830,14830,0
|
|
20230728,131600,377152140,14830,14830,14830,14830,0
|
|
20230728,131500,377152140,14830,14820,14830,14820,100
|
|
20230728,131400,375669640,14830,14830,14830,14830,101
|
|
20230728,131300,374171810,14840,14840,14840,14840,0
|
|
20230728,131200,374171810,14840,14840,14840,14840,24
|
|
20230728,131100,373815650,14830,14830,14830,14830,9
|
|
20230728,131000,373682180,14840,14840,14840,14840,10
|
|
20230728,130900,373533780,14840,14840,14840,14840,0
|
|
20230728,130800,373533780,14840,14830,14840,14830,168
|
|
20230728,130700,371040840,14840,14840,14840,14840,0
|
|
20230728,130600,371040840,14840,14840,14840,14840,0
|
|
20230728,130500,371040840,14840,14840,14840,14840,228
|
|
20230728,130400,367657320,14840,14840,14840,14840,0
|
|
20230728,130300,367657320,14840,14840,14840,14840,0
|
|
20230728,130200,367657320,14840,14840,14840,14840,0
|
|
20230728,130100,367657320,14840,14840,14840,14840,1
|
|
20230728,130000,367642480,14840,14840,14840,14840,2
|
|
20230728,125900,367612800,14840,14840,14840,14840,29
|
|
20230728,125800,367182440,14850,14840,14850,14840,39
|
|
20230728,125700,366603400,14840,14840,14840,14840,13
|
|
20230728,125600,366410480,14840,14840,14840,14840,87
|
|
20230728,125500,365119400,14840,14830,14840,14830,23
|
|
20230728,125400,364778090,14840,14840,14840,14840,26
|
|
20230728,125300,364392250,14840,14840,14840,14840,5
|
|
20230728,125200,364318050,14840,14840,14840,14840,0
|
|
20230728,125100,364318050,14840,14840,14840,14840,0
|
|
20230728,125000,364318050,14840,14840,14840,14840,27
|
|
20230728,124900,363917370,14780,14780,14780,14780,0
|
|
20230728,124800,363917370,14780,14780,14780,14780,0
|
|
20230728,124700,363917370,14780,14780,14780,14780,0
|
|
20230728,124600,363917370,14780,14780,14780,14780,0
|
|
20230728,124500,363917370,14780,14780,14780,14780,31
|
|
20230728,124400,363459190,14780,14780,14780,14780,0
|
|
20230728,124300,363459190,14780,14830,14830,14780,347
|
|
20230728,124200,358329380,14830,14850,14850,14830,284
|
|
20230728,124100,354114690,14850,14850,14850,14850,0
|
|
20230728,124000,354114690,14850,14840,14850,14840,21
|
|
20230728,123900,353802850,14840,14840,14840,14840,0
|
|
20230728,123800,353802850,14840,14840,14840,14840,0
|
|
20230728,123700,353802850,14840,14840,14840,14840,7
|
|
20230728,123600,353698970,14840,14840,14840,14840,7
|
|
20230728,123500,353595090,14840,14830,14840,14830,148
|
|
20230728,123400,351399670,14840,14830,14840,14830,9
|
|
20230728,123300,351266180,14830,14830,14830,14830,38
|
|
20230728,123200,350702640,14830,14830,14830,14830,0
|
|
20230728,123100,350702640,14830,14830,14830,14830,3
|
|
20230728,123000,350658150,14820,14820,14820,14820,0
|
|
20230728,122900,350658150,14820,14820,14820,14820,0
|
|
20230728,122800,350658150,14820,14820,14820,14820,0
|
|
20230728,122700,350658150,14820,14820,14820,14820,0
|
|
20230728,122600,350658150,14820,14820,14820,14820,2
|
|
20230728,122500,350628510,14820,14820,14820,14820,0
|
|
20230728,122400,350628510,14820,14820,14820,14820,3
|
|
20230728,122300,350584050,14830,14830,14830,14830,94
|
|
20230728,122200,349190030,14820,14830,14830,14820,31
|
|
20230728,122100,348730530,14830,14830,14830,14830,0
|
|
20230728,122000,348730530,14830,14830,14830,14830,20
|
|
20230728,121900,348433930,14880,14880,14880,14880,0
|
|
20230728,121800,348433930,14880,14880,14880,14880,0
|
|
20230728,121700,348433930,14880,14830,14880,14830,137
|
|
20230728,121600,346397940,14830,14830,14830,14830,0
|
|
20230728,121500,346397940,14830,14830,14830,14830,0
|
|
20230728,121400,346397940,14830,14830,14830,14830,0
|
|
20230728,121300,346397940,14830,14830,14830,14830,0
|
|
20230728,121200,346397940,14830,14830,14830,14830,0
|
|
20230728,121100,346397940,14830,14830,14830,14830,0
|
|
20230728,121000,346397940,14830,14830,14830,14830,0
|
|
20230728,120900,346397940,14830,14830,14830,14830,27
|
|
20230728,120800,345997530,14840,14840,14840,14840,0
|
|
20230728,120700,345997530,14840,14840,14840,14840,0
|
|
20230728,120600,345997530,14840,14840,14840,14840,0
|
|
20230728,120500,345997530,14840,14840,14840,14840,1
|
|
20230728,120400,345982690,14840,14800,14840,14800,99
|
|
20230728,120300,344515570,14780,14790,14790,14780,55
|
|
20230728,120200,343702310,14790,14790,14790,14790,50
|
|
20230728,120100,342962810,14790,14790,14790,14790,101
|
|
20230728,120000,341469020,14790,14790,14790,14790,0
|
|
20230728,115900,341469020,14790,14790,14790,14790,100
|
|
20230728,115800,339990020,14780,14780,14780,14780,0
|
|
20230728,115700,339990020,14780,14780,14780,14780,31
|
|
20230728,115600,339531840,14780,14780,14780,14780,28
|
|
20230728,115500,339118000,14780,14770,14780,14770,20
|
|
20230728,115400,338822430,14740,14740,14740,14740,0
|
|
20230728,115300,338822430,14740,14740,14740,14740,0
|
|
20230728,115200,338822430,14740,14740,14740,14740,0
|
|
20230728,115100,338822430,14740,14740,14740,14740,0
|
|
20230728,115000,338822430,14740,14740,14740,14740,0
|
|
20230728,114900,338822430,14740,14740,14740,14740,0
|
|
20230728,114800,338822430,14740,14740,14740,14740,0
|
|
20230728,114700,338822430,14740,14750,14750,14740,147
|
|
20230728,114600,336655050,14760,14780,14780,14760,211
|
|
20230728,114500,333540560,14780,14760,14780,14750,28
|
|
20230728,114400,333127100,14760,14760,14760,14740,76
|
|
20230728,114300,332005400,14760,14770,14770,14760,194
|
|
20230728,114200,329140090,14780,14780,14780,14780,34
|
|
20230728,114100,328637570,14790,14790,14790,14790,10
|
|
20230728,114000,328489670,14800,14800,14800,14800,0
|
|
20230728,113900,328489670,14800,14800,14800,14800,5
|
|
20230728,113800,328415670,14800,14800,14800,14800,10
|
|
20230728,113700,328267670,14810,14810,14810,14810,0
|
|
20230728,113600,328267670,14810,14860,14860,14810,50
|
|
20230728,113500,327525500,14870,14860,14870,14860,68
|
|
20230728,113400,326514820,14860,14830,14860,14830,260
|
|
20230728,113300,322651450,14820,14790,14820,14790,305
|
|
20230728,113200,318137450,14770,14750,14770,14750,856
|
|
20230728,113100,305505390,14740,14720,14740,14720,191
|
|
20230728,113000,302691100,14720,14720,14720,14720,25
|
|
20230728,112900,302323100,14720,14720,14720,14720,0
|
|
20230728,112800,302323100,14720,14720,14720,14720,24
|
|
20230728,112700,301969820,14720,14700,14720,14700,329
|
|
20230728,112600,297133180,14700,14700,14700,14700,0
|
|
20230728,112500,297133180,14700,14700,14700,14700,270
|
|
20230728,112400,293164180,14730,14730,14730,14730,23
|
|
20230728,112300,292825390,14730,14730,14730,14730,0
|
|
20230728,112200,292825390,14730,14730,14730,14730,0
|
|
20230728,112100,292825390,14730,14730,14730,14730,25
|
|
20230728,112000,292457140,14730,14730,14730,14730,0
|
|
20230728,111900,292457140,14730,14730,14730,14730,0
|
|
20230728,111800,292457140,14730,14730,14730,14730,27
|
|
20230728,111700,292059430,14670,14670,14670,14670,10
|
|
20230728,111600,291912730,14730,14730,14730,14730,0
|
|
20230728,111500,291912730,14730,14730,14730,14730,24
|
|
20230728,111400,291559210,14700,14700,14700,14700,0
|
|
20230728,111300,291559210,14700,14700,14700,14700,0
|
|
20230728,111200,291559210,14700,14700,14700,14700,60
|
|
20230728,111100,290677210,14690,14680,14690,14680,200
|
|
20230728,111000,287739510,14690,14690,14690,14690,67
|
|
20230728,110900,286755280,14690,14690,14690,14690,0
|
|
20230728,110800,286755280,14690,14690,14690,14690,1
|
|
20230728,110700,286740590,14640,14640,14640,14640,0
|
|
20230728,110600,286740590,14640,14570,14640,14570,96
|
|
20230728,110500,285336200,14620,14620,14620,14620,0
|
|
20230728,110400,285336200,14620,14580,14620,14580,472
|
|
20230728,110300,278443500,14580,14580,14580,14580,100
|
|
20230728,110200,276985500,14580,14580,14580,14580,0
|
|
20230728,110100,276985500,14580,14580,14580,14580,100
|
|
20230728,110000,275527500,14580,14580,14580,14580,0
|
|
20230728,105900,275527500,14580,14580,14580,14580,0
|
|
20230728,105800,275527500,14580,14580,14580,14580,0
|
|
20230728,105700,275527500,14580,14580,14580,14580,0
|
|
20230728,105600,275527500,14580,14600,14600,14580,410
|
|
20230728,105500,269545510,14600,14600,14600,14600,6
|
|
20230728,105400,269457910,14600,14600,14600,14600,5
|
|
20230728,105300,269384910,14600,14600,14600,14600,7
|
|
20230728,105200,269282710,14600,14600,14600,14600,130
|
|
20230728,105100,267384710,14600,14620,14620,14600,80
|
|
20230728,105000,266216130,14640,14640,14640,14640,0
|
|
20230728,104900,266216130,14640,14640,14640,14640,70
|
|
20230728,104800,265191330,14640,14680,14680,14640,42
|
|
20230728,104700,264575570,14680,14680,14680,14680,20
|
|
20230728,104600,264281970,14710,14710,14710,14710,0
|
|
20230728,104500,264281970,14710,14710,14710,14710,0
|
|
20230728,104400,264281970,14710,14710,14710,14710,0
|
|
20230728,104300,264281970,14710,14700,14710,14700,24
|
|
20230728,104200,263929130,14700,14690,14700,14690,160
|
|
20230728,104100,261578130,14680,14640,14680,14640,358
|
|
20230728,104000,256330030,14640,14640,14640,14640,40
|
|
20230728,103900,255744430,14630,14630,14630,14630,0
|
|
20230728,103800,255744430,14630,14630,14630,14630,0
|
|
20230728,103700,255744430,14630,14630,14630,14630,0
|
|
20230728,103600,255744430,14630,14630,14630,14630,5
|
|
20230728,103500,255671280,14630,14630,14630,14630,3
|
|
20230728,103400,255627390,14650,14640,14650,14630,152
|
|
20230728,103300,253401580,14650,14650,14650,14650,5
|
|
20230728,103200,253328330,14610,14610,14610,14610,50
|
|
20230728,103100,252597830,14650,14650,14650,14650,17
|
|
20230728,103000,252348780,14660,14660,14660,14660,0
|
|
20230728,102900,252348780,14660,14660,14660,14660,5
|
|
20230728,102800,252275480,14600,14600,14600,14600,0
|
|
20230728,102700,252275480,14600,14610,14610,14600,200
|
|
20230728,102600,249353610,14690,14690,14690,14690,1
|
|
20230728,102500,249338920,14690,14690,14690,14690,0
|
|
20230728,102400,249338920,14690,14690,14690,14690,5
|
|
20230728,102300,249265470,14600,14600,14600,14600,0
|
|
20230728,102200,249265470,14600,14600,14600,14600,0
|
|
20230728,102100,249265470,14600,14660,14660,14600,1000
|
|
20230728,102000,234647410,14700,14700,14700,14700,0
|
|
20230728,101900,234647410,14700,14660,14700,14660,90
|
|
20230728,101800,233326010,14670,14670,14670,14670,1
|
|
20230728,101700,233311340,14640,14640,14640,14640,192
|
|
20230728,101600,230500460,14640,14650,14650,14640,336
|
|
20230728,101500,225581370,14680,14700,14700,14680,15
|
|
20230728,101400,225361070,14710,14740,14740,14710,105
|
|
20230728,101300,223816220,14740,14720,14740,14720,15
|
|
20230728,101200,223595270,14710,14710,14710,14710,5
|
|
20230728,101100,223521720,14730,14620,14750,14600,1935
|
|
20230728,101000,195157340,14450,14610,14640,14450,470
|
|
20230728,100900,188322330,14640,14640,14640,14640,63
|
|
20230728,100800,187400010,14640,14640,14640,14640,5
|
|
20230728,100700,187326810,14680,14680,14680,14670,48
|
|
20230728,100600,186622220,14680,14620,14680,14620,107
|
|
20230728,100500,185057280,14620,14620,14620,14620,10
|
|
20230728,100400,184911080,14620,14600,14620,14600,207
|
|
20230728,100300,181886000,14560,14560,14560,14560,0
|
|
20230728,100200,181886000,14560,14570,14570,14560,80
|
|
20230728,100100,180721190,14570,14560,14570,14560,95
|
|
20230728,100000,179337740,14560,14560,14560,14560,0
|
|
20230728,095900,179337740,14560,14560,14560,14560,0
|
|
20230728,095800,179337740,14560,14560,14560,14560,1
|
|
20230728,095700,179323180,14450,14460,14460,14450,183
|
|
20230728,095600,176677300,14460,14460,14460,14460,5
|
|
20230728,095500,176605000,14460,14440,14480,14440,464
|
|
20230728,095400,169895780,14440,14440,14440,14440,20
|
|
20230728,095300,169606980,14440,14440,14440,14440,70
|
|
20230728,095200,168596180,14440,14440,14440,14440,978
|
|
20230728,095100,154473860,14440,14440,14440,14440,32
|
|
20230728,095000,154011780,14450,14510,14510,14450,348
|
|
20230728,094900,148975300,14510,14510,14510,14510,0
|
|
20230728,094800,148975300,14510,14510,14510,14510,0
|
|
20230728,094700,148975300,14510,14510,14510,14510,0
|
|
20230728,094600,148975300,14510,14510,14510,14510,80
|
|
20230728,094500,147814500,14510,14510,14510,14510,0
|
|
20230728,094400,147814500,14510,14510,14510,14510,0
|
|
20230728,094300,147814500,14510,14510,14510,14510,0
|
|
20230728,094200,147814500,14510,14510,14510,14510,369
|
|
20230728,094100,142460310,14510,14510,14510,14510,0
|
|
20230728,094000,142460310,14510,14510,14510,14510,538
|
|
20230728,093900,134653930,14560,14520,14560,14500,1600
|
|
20230728,093800,111427190,14600,14580,14600,14580,565
|
|
20230728,093700,103185310,14520,14520,14520,14520,0
|
|
20230728,093600,103185310,14520,14520,14520,14520,0
|
|
20230728,093500,103185310,14520,14540,14580,14520,399
|
|
20230728,093400,97387190,14540,14540,14540,14540,9
|
|
20230728,093300,97256330,14590,14550,14590,14550,11
|
|
20230728,093200,97096240,14550,14560,14560,14550,300
|
|
20230728,093100,92731190,14540,14540,14540,14540,0
|
|
20230728,093000,92731190,14540,14580,14580,14500,1672
|
|
20230728,092900,68472630,14550,14550,14550,14550,4
|
|
20230728,092800,68414430,14550,14560,14580,14550,14
|
|
20230728,092700,68210650,14570,14570,14570,14560,355
|
|
20230728,092600,63041160,14570,14570,14610,14560,388
|
|
20230728,092500,57384340,14570,14570,14570,14570,3
|
|
20230728,092400,57340630,14540,14550,14550,14540,69
|
|
20230728,092300,56337360,14540,14540,14540,14540,0
|
|
20230728,092200,56337360,14540,14540,14540,14540,21
|
|
20230728,092100,56032020,14610,14610,14610,14610,14
|
|
20230728,092000,55827480,14530,14530,14530,14530,190
|
|
20230728,091900,53066780,14530,14530,14530,14530,0
|
|
20230728,091800,53066780,14530,14530,14530,14530,1
|
|
20230728,091700,53052250,14580,14580,14580,14580,0
|
|
20230728,091600,53052250,14580,14590,14600,14580,546
|
|
20230728,091500,45084140,14610,14610,14610,14610,206
|
|
20230728,091400,42074480,14610,14610,14610,14610,400
|
|
20230728,091300,36230480,14610,14630,14650,14610,381
|
|
20230728,091200,30660680,14660,14660,14660,14660,102
|
|
20230728,091100,29165360,14670,14750,14750,14670,387
|
|
20230728,091000,23463310,14750,14780,14820,14750,225
|
|
20230728,090900,20140350,14820,14820,14820,14820,7
|
|
20230728,090800,20036610,14820,14820,14820,14820,0
|
|
20230728,090700,20036610,14820,14730,14820,14730,798
|
|
20230728,090600,8247300,14740,14740,14740,14740,1
|
|
20230728,090500,8232560,14610,14620,14620,14610,50
|
|
20230728,090400,7501920,14750,14750,14750,14750,1
|
|
20230728,090300,7487170,14610,14610,14610,14610,0
|
|
20230728,090200,7487170,14610,14610,14610,14610,14
|
|
20230728,090100,7282630,14610,14630,14630,14610,404
|
|
20230728,090000,1374280,14620,14620,14620,14620,94
|