703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,204000,695001040,14290,14290,14290,14290,2293
|
|
20230728,203900,695001040,14290,14290,14290,14290,0
|
|
20230728,203800,695001040,14290,14290,14290,14290,0
|
|
20230728,203700,695001040,14290,14290,14290,14290,0
|
|
20230728,203600,695001040,14290,14290,14290,14290,0
|
|
20230728,203500,695001040,14290,14290,14290,14290,0
|
|
20230728,203400,695001040,14290,14290,14290,14290,0
|
|
20230728,203300,695001040,14290,14290,14290,14290,0
|
|
20230728,203200,695001040,14290,14290,14290,14290,0
|
|
20230728,203100,695001040,14290,14290,14290,14290,0
|
|
20230728,203000,695001040,14290,14290,14290,14290,0
|
|
20230728,202900,695001040,14290,14290,14290,14290,0
|
|
20230728,202800,695001040,14290,14290,14290,14290,0
|
|
20230728,202700,695001040,14290,14290,14290,14290,0
|
|
20230728,202600,695001040,14290,14290,14290,14290,0
|
|
20230728,202500,695001040,14290,14290,14290,14290,0
|
|
20230728,202400,695001040,14290,14290,14290,14290,0
|
|
20230728,202300,695001040,14290,14290,14290,14290,0
|
|
20230728,202200,695001040,14290,14290,14290,14290,0
|
|
20230728,202100,695001040,14290,14290,14290,14290,0
|
|
20230728,202000,695001040,14290,14290,14290,14290,0
|
|
20230728,201900,695001040,14290,14290,14290,14290,0
|
|
20230728,201800,695001040,14290,14290,14290,14290,0
|
|
20230728,201700,695001040,14290,14290,14290,14290,0
|
|
20230728,201600,695001040,14290,14290,14290,14290,0
|
|
20230728,201500,695001040,14290,14290,14290,14290,0
|
|
20230728,201400,695001040,14290,14290,14290,14290,0
|
|
20230728,201300,695001040,14290,14290,14290,14290,0
|
|
20230728,201200,695001040,14290,14290,14290,14290,0
|
|
20230728,201100,695001040,14290,14290,14290,14290,0
|
|
20230728,201000,695001040,14290,14290,14290,14290,2293
|
|
20230728,200900,695001040,14290,14290,14290,14290,0
|
|
20230728,200800,695001040,14290,14290,14290,14290,0
|
|
20230728,200700,695001040,14290,14290,14290,14290,0
|
|
20230728,200600,695001040,14290,14290,14290,14290,0
|
|
20230728,200500,695001040,14290,14290,14290,14290,0
|
|
20230728,200400,695001040,14290,14290,14290,14290,0
|
|
20230728,200300,695001040,14290,14290,14290,14290,0
|
|
20230728,200200,695001040,14290,14290,14290,14290,0
|
|
20230728,200100,695001040,14290,14290,14290,14290,0
|
|
20230728,200000,695001040,14290,14290,14290,14290,0
|
|
20230728,195900,695001040,14290,14290,14290,14290,0
|
|
20230728,195800,695001040,14290,14290,14290,14290,0
|
|
20230728,195700,695001040,14290,14290,14290,14290,0
|
|
20230728,195600,695001040,14290,14290,14290,14290,0
|
|
20230728,195500,695001040,14290,14290,14290,14290,0
|
|
20230728,195400,695001040,14290,14290,14290,14290,0
|
|
20230728,195300,695001040,14290,14290,14290,14290,0
|
|
20230728,195200,695001040,14290,14290,14290,14290,0
|
|
20230728,195100,695001040,14290,14290,14290,14290,0
|
|
20230728,195000,695001040,14290,14290,14290,14290,0
|
|
20230728,194900,695001040,14290,14290,14290,14290,0
|
|
20230728,194800,695001040,14290,14290,14290,14290,0
|
|
20230728,194700,695001040,14290,14290,14290,14290,0
|
|
20230728,194600,695001040,14290,14290,14290,14290,0
|
|
20230728,194500,695001040,14290,14290,14290,14290,0
|
|
20230728,194400,695001040,14290,14290,14290,14290,0
|
|
20230728,194300,695001040,14290,14290,14290,14290,0
|
|
20230728,194200,695001040,14290,14290,14290,14290,0
|
|
20230728,194100,695001040,14290,14290,14290,14290,0
|
|
20230728,194000,695001040,14290,14290,14290,14290,2293
|
|
20230728,193900,695001040,14290,14290,14290,14290,0
|
|
20230728,193800,695001040,14290,14290,14290,14290,0
|
|
20230728,193700,695001040,14290,14290,14290,14290,0
|
|
20230728,193600,695001040,14290,14290,14290,14290,0
|
|
20230728,193500,695001040,14290,14290,14290,14290,0
|
|
20230728,193400,695001040,14290,14290,14290,14290,0
|
|
20230728,193300,695001040,14290,14290,14290,14290,0
|
|
20230728,193200,695001040,14290,14290,14290,14290,0
|
|
20230728,193100,695001040,14290,14290,14290,14290,0
|
|
20230728,193000,695001040,14290,14290,14290,14290,0
|
|
20230728,192900,695001040,14290,14290,14290,14290,0
|
|
20230728,192800,695001040,14290,14290,14290,14290,0
|
|
20230728,192700,695001040,14290,14290,14290,14290,0
|
|
20230728,192600,695001040,14290,14290,14290,14290,0
|
|
20230728,192500,695001040,14290,14290,14290,14290,0
|
|
20230728,192400,695001040,14290,14290,14290,14290,0
|
|
20230728,192300,695001040,14290,14290,14290,14290,0
|
|
20230728,192200,695001040,14290,14290,14290,14290,0
|
|
20230728,192100,695001040,14290,14290,14290,14290,0
|
|
20230728,192000,695001040,14290,14290,14290,14290,0
|
|
20230728,191900,695001040,14290,14290,14290,14290,0
|
|
20230728,191800,695001040,14290,14290,14290,14290,0
|
|
20230728,191700,695001040,14290,14290,14290,14290,0
|
|
20230728,191600,695001040,14290,14290,14290,14290,0
|
|
20230728,191500,695001040,14290,14290,14290,14290,0
|
|
20230728,191400,695001040,14290,14290,14290,14290,0
|
|
20230728,191300,695001040,14290,14290,14290,14290,0
|
|
20230728,191200,695001040,14290,14290,14290,14290,0
|
|
20230728,191100,695001040,14290,14290,14290,14290,0
|
|
20230728,191000,695001040,14290,14290,14290,14290,2293
|
|
20230728,190900,695001040,14290,14290,14290,14290,0
|
|
20230728,190800,695001040,14290,14290,14290,14290,0
|
|
20230728,190700,695001040,14290,14290,14290,14290,0
|
|
20230728,190600,695001040,14290,14290,14290,14290,0
|
|
20230728,190500,695001040,14290,14290,14290,14290,0
|
|
20230728,190400,695001040,14290,14290,14290,14290,0
|
|
20230728,190300,695001040,14290,14290,14290,14290,0
|
|
20230728,190200,695001040,14290,14290,14290,14290,0
|
|
20230728,190100,695001040,14290,14290,14290,14290,0
|
|
20230728,190000,695001040,14290,14290,14290,14290,0
|
|
20230728,185900,695001040,14290,14290,14290,14290,0
|
|
20230728,185800,695001040,14290,14290,14290,14290,0
|
|
20230728,185700,695001040,14290,14290,14290,14290,0
|
|
20230728,185600,695001040,14290,14290,14290,14290,0
|
|
20230728,185500,695001040,14290,14290,14290,14290,0
|
|
20230728,185400,695001040,14290,14290,14290,14290,0
|
|
20230728,185300,695001040,14290,14290,14290,14290,0
|
|
20230728,185200,695001040,14290,14290,14290,14290,0
|
|
20230728,185100,695001040,14290,14290,14290,14290,0
|
|
20230728,185000,695001040,14290,14290,14290,14290,0
|
|
20230728,184900,695001040,14290,14290,14290,14290,0
|
|
20230728,184800,695001040,14290,14290,14290,14290,0
|
|
20230728,184700,695001040,14290,14290,14290,14290,0
|
|
20230728,184600,695001040,14290,14290,14290,14290,0
|
|
20230728,184500,695001040,14290,14290,14290,14290,0
|
|
20230728,184400,695001040,14290,14290,14290,14290,0
|
|
20230728,184300,695001040,14290,14290,14290,14290,0
|
|
20230728,184200,695001040,14290,14290,14290,14290,0
|
|
20230728,184100,695001040,14290,14290,14290,14290,0
|
|
20230728,184000,695001040,14290,14290,14290,14290,2293
|
|
20230728,183900,695001040,14290,14290,14290,14290,0
|
|
20230728,183800,695001040,14290,14290,14290,14290,0
|
|
20230728,183700,695001040,14290,14290,14290,14290,0
|
|
20230728,183600,695001040,14290,14290,14290,14290,0
|
|
20230728,183500,695001040,14290,14290,14290,14290,0
|
|
20230728,183400,695001040,14290,14290,14290,14290,0
|
|
20230728,183300,695001040,14290,14290,14290,14290,0
|
|
20230728,183200,695001040,14290,14290,14290,14290,0
|
|
20230728,183100,695001040,14290,14290,14290,14290,0
|
|
20230728,183000,695001040,14290,14290,14290,14290,0
|
|
20230728,182900,695001040,14290,14290,14290,14290,0
|
|
20230728,182800,695001040,14290,14290,14290,14290,0
|
|
20230728,182700,695001040,14290,14290,14290,14290,0
|
|
20230728,182600,695001040,14290,14290,14290,14290,0
|
|
20230728,182500,695001040,14290,14290,14290,14290,0
|
|
20230728,182400,695001040,14290,14290,14290,14290,0
|
|
20230728,182300,695001040,14290,14290,14290,14290,0
|
|
20230728,182200,695001040,14290,14290,14290,14290,0
|
|
20230728,182100,695001040,14290,14290,14290,14290,0
|
|
20230728,182000,695001040,14290,14290,14290,14290,0
|
|
20230728,181900,695001040,14290,14290,14290,14290,0
|
|
20230728,181800,695001040,14290,14290,14290,14290,0
|
|
20230728,181700,695001040,14290,14290,14290,14290,0
|
|
20230728,181600,695001040,14290,14290,14290,14290,0
|
|
20230728,181500,695001040,14290,14290,14290,14290,0
|
|
20230728,181400,695001040,14290,14290,14290,14290,0
|
|
20230728,181300,695001040,14290,14290,14290,14290,0
|
|
20230728,181200,695001040,14290,14290,14290,14290,0
|
|
20230728,181100,695001040,14290,14290,14290,14290,0
|
|
20230728,181000,695001040,14290,14290,14290,14290,2293
|
|
20230728,180900,695001040,14290,14290,14290,14290,0
|
|
20230728,180800,695001040,14290,14290,14290,14290,0
|
|
20230728,180700,695001040,14290,14290,14290,14290,0
|
|
20230728,180600,695001040,14290,14290,14290,14290,0
|
|
20230728,180500,695001040,14290,14290,14290,14290,0
|
|
20230728,180400,695001040,14290,14290,14290,14290,0
|
|
20230728,180300,695001040,14290,14290,14290,14290,0
|
|
20230728,180200,695001040,14290,14290,14290,14290,0
|
|
20230728,180100,695001040,14290,14290,14290,14290,0
|
|
20230728,180000,695001040,14290,14290,14290,14290,0
|
|
20230728,175900,695001040,14290,14290,14290,14290,0
|
|
20230728,175800,695001040,14290,14290,14290,14290,0
|
|
20230728,175700,695001040,14290,14290,14290,14290,0
|
|
20230728,175600,695001040,14290,14290,14290,14290,0
|
|
20230728,175500,695001040,14290,14290,14290,14290,0
|
|
20230728,175400,695001040,14290,14290,14290,14290,0
|
|
20230728,175300,695001040,14290,14290,14290,14290,0
|
|
20230728,175200,695001040,14290,14290,14290,14290,0
|
|
20230728,175100,695001040,14290,14290,14290,14290,0
|
|
20230728,175000,695001040,14290,14290,14290,14290,0
|
|
20230728,174900,695001040,14290,14290,14290,14290,0
|
|
20230728,174800,695001040,14290,14290,14290,14290,0
|
|
20230728,174700,695001040,14290,14290,14290,14290,0
|
|
20230728,174600,695001040,14290,14290,14290,14290,0
|
|
20230728,174500,695001040,14290,14290,14290,14290,0
|
|
20230728,174400,695001040,14290,14290,14290,14290,0
|
|
20230728,174300,695001040,14290,14290,14290,14290,0
|
|
20230728,174200,695001040,14290,14290,14290,14290,0
|
|
20230728,174100,695001040,14290,14290,14290,14290,0
|
|
20230728,174000,695001040,14290,14290,14290,14290,2293
|
|
20230728,173900,695001040,14290,14290,14290,14290,0
|
|
20230728,173800,695001040,14290,14290,14290,14290,0
|
|
20230728,173700,695001040,14290,14290,14290,14290,0
|
|
20230728,173600,695001040,14290,14290,14290,14290,0
|
|
20230728,173500,695001040,14290,14290,14290,14290,0
|
|
20230728,173400,695001040,14290,14290,14290,14290,0
|
|
20230728,173300,695001040,14290,14290,14290,14290,0
|
|
20230728,173200,695001040,14290,14290,14290,14290,0
|
|
20230728,173100,695001040,14290,14290,14290,14290,0
|
|
20230728,173000,695001040,14290,14290,14290,14290,0
|
|
20230728,172900,695001040,14290,14290,14290,14290,0
|
|
20230728,172800,695001040,14290,14290,14290,14290,0
|
|
20230728,172700,695001040,14290,14290,14290,14290,0
|
|
20230728,172600,695001040,14290,14290,14290,14290,0
|
|
20230728,172500,695001040,14290,14290,14290,14290,0
|
|
20230728,172400,695001040,14290,14290,14290,14290,0
|
|
20230728,172300,695001040,14290,14290,14290,14290,0
|
|
20230728,172200,695001040,14290,14290,14290,14290,0
|
|
20230728,172100,695001040,14290,14290,14290,14290,0
|
|
20230728,172000,695001040,14290,14290,14290,14290,0
|
|
20230728,171900,695001040,14290,14290,14290,14290,0
|
|
20230728,171800,695001040,14290,14290,14290,14290,0
|
|
20230728,171700,695001040,14290,14290,14290,14290,0
|
|
20230728,171600,695001040,14290,14290,14290,14290,0
|
|
20230728,171500,695001040,14290,14290,14290,14290,0
|
|
20230728,171400,695001040,14290,14290,14290,14290,0
|
|
20230728,171300,695001040,14290,14290,14290,14290,0
|
|
20230728,171200,695001040,14290,14290,14290,14290,0
|
|
20230728,171100,695001040,14290,14290,14290,14290,0
|
|
20230728,171000,695001040,14290,14290,14290,14290,2293
|
|
20230728,170900,695001040,14290,14290,14290,14290,0
|
|
20230728,170800,695001040,14290,14290,14290,14290,0
|
|
20230728,170700,695001040,14290,14290,14290,14290,0
|
|
20230728,170600,695001040,14290,14290,14290,14290,0
|
|
20230728,170500,695001040,14290,14290,14290,14290,0
|
|
20230728,170400,695001040,14290,14290,14290,14290,0
|
|
20230728,170300,695001040,14290,14290,14290,14290,0
|
|
20230728,170200,695001040,14290,14290,14290,14290,0
|
|
20230728,170100,695001040,14290,14290,14290,14290,0
|
|
20230728,170000,695001040,14290,14290,14290,14290,0
|
|
20230728,165900,695001040,14290,14290,14290,14290,0
|
|
20230728,165800,695001040,14290,14290,14290,14290,0
|
|
20230728,165700,695001040,14290,14290,14290,14290,0
|
|
20230728,165600,695001040,14290,14290,14290,14290,0
|
|
20230728,165500,695001040,14290,14290,14290,14290,0
|
|
20230728,165400,695001040,14290,14290,14290,14290,0
|
|
20230728,165300,695001040,14290,14290,14290,14290,0
|
|
20230728,165200,695001040,14290,14290,14290,14290,0
|
|
20230728,165100,695001040,14290,14290,14290,14290,0
|
|
20230728,165000,695001040,14290,14290,14290,14290,0
|
|
20230728,164900,695001040,14290,14290,14290,14290,0
|
|
20230728,164800,695001040,14290,14290,14290,14290,0
|
|
20230728,164700,695001040,14290,14290,14290,14290,0
|
|
20230728,164600,695001040,14290,14290,14290,14290,0
|
|
20230728,164500,695001040,14290,14290,14290,14290,0
|
|
20230728,164400,695001040,14290,14290,14290,14290,0
|
|
20230728,164300,695001040,14290,14290,14290,14290,0
|
|
20230728,164200,695001040,14290,14290,14290,14290,0
|
|
20230728,164100,695001040,14290,14290,14290,14290,0
|
|
20230728,164000,695001040,14290,14290,14290,14290,2293
|
|
20230728,163900,695001040,14290,14290,14290,14290,0
|
|
20230728,163800,695001040,14290,14290,14290,14290,0
|
|
20230728,163700,695001040,14290,14290,14290,14290,0
|
|
20230728,163600,695001040,14290,14290,14290,14290,0
|
|
20230728,163500,695001040,14290,14290,14290,14290,0
|
|
20230728,163400,695001040,14290,14290,14290,14290,0
|
|
20230728,163300,695001040,14290,14290,14290,14290,0
|
|
20230728,163200,695001040,14290,14290,14290,14290,0
|
|
20230728,163100,695001040,14290,14290,14290,14290,0
|
|
20230728,163000,695001040,14290,14290,14290,14290,0
|
|
20230728,162900,695001040,14290,14290,14290,14290,0
|
|
20230728,162800,695001040,14290,14290,14290,14290,0
|
|
20230728,162700,695001040,14290,14290,14290,14290,0
|
|
20230728,162600,695001040,14290,14290,14290,14290,0
|
|
20230728,162500,695001040,14290,14290,14290,14290,0
|
|
20230728,162400,695001040,14290,14290,14290,14290,0
|
|
20230728,162300,695001040,14290,14290,14290,14290,0
|
|
20230728,162200,695001040,14290,14290,14290,14290,0
|
|
20230728,162100,695001040,14290,14290,14290,14290,0
|
|
20230728,162000,695001040,14290,14290,14290,14290,0
|
|
20230728,161900,695001040,14290,14290,14290,14290,0
|
|
20230728,161800,695001040,14290,14290,14290,14290,0
|
|
20230728,161700,695001040,14290,14290,14290,14290,0
|
|
20230728,161600,695001040,14290,14290,14290,14290,0
|
|
20230728,161500,695001040,14290,14290,14290,14290,0
|
|
20230728,161400,695001040,14290,14290,14290,14290,0
|
|
20230728,161300,695001040,14290,14290,14290,14290,0
|
|
20230728,161200,695001040,14290,14290,14290,14290,0
|
|
20230728,161100,695001040,14290,14290,14290,14290,0
|
|
20230728,161000,695001040,14290,14290,14290,14290,2293
|
|
20230728,160900,695001040,14290,14290,14290,14290,0
|
|
20230728,160800,695001040,14290,14290,14290,14290,0
|
|
20230728,160700,695001040,14290,14290,14290,14290,0
|
|
20230728,160600,695001040,14290,14290,14290,14290,0
|
|
20230728,160500,695001040,14290,14290,14290,14290,0
|
|
20230728,160400,695001040,14290,14290,14290,14290,0
|
|
20230728,160300,695001040,14290,14290,14290,14290,0
|
|
20230728,160200,695001040,14290,14290,14290,14290,0
|
|
20230728,160100,695001040,14290,14290,14290,14290,0
|
|
20230728,160000,695001040,14290,14290,14290,14290,0
|
|
20230728,155900,695001040,14290,14290,14290,14290,0
|
|
20230728,155800,695001040,14290,14290,14290,14290,0
|
|
20230728,155700,695001040,14290,14290,14290,14290,0
|
|
20230728,155600,695001040,14290,14290,14290,14290,0
|
|
20230728,155500,695001040,14290,14290,14290,14290,0
|
|
20230728,155400,695001040,14290,14290,14290,14290,0
|
|
20230728,155300,695001040,14290,14290,14290,14290,0
|
|
20230728,155200,695001040,14290,14290,14290,14290,0
|
|
20230728,155100,695001040,14290,14290,14290,14290,0
|
|
20230728,155000,695001040,14290,14290,14290,14290,0
|
|
20230728,154900,695001040,14290,14290,14290,14290,0
|
|
20230728,154800,695001040,14290,14290,14290,14290,0
|
|
20230728,154700,695001040,14290,14290,14290,14290,0
|
|
20230728,154600,695001040,14290,14290,14290,14290,0
|
|
20230728,154500,695001040,14290,14290,14290,14290,0
|
|
20230728,154400,695001040,14290,14290,14290,14290,0
|
|
20230728,154300,695001040,14290,14290,14290,14290,0
|
|
20230728,154200,695001040,14290,14290,14290,14290,0
|
|
20230728,154100,695001040,14290,14290,14290,14290,0
|
|
20230728,154000,695001040,14290,14290,14290,14290,2293
|
|
20230728,153900,695001040,14290,14290,14290,14290,0
|
|
20230728,153800,695001040,14290,14290,14290,14290,0
|
|
20230728,153700,695001040,14290,14290,14290,14290,0
|
|
20230728,153600,695001040,14290,14290,14290,14290,0
|
|
20230728,153500,695001040,14290,14290,14290,14290,0
|
|
20230728,153400,695001040,14290,14290,14290,14290,0
|
|
20230728,153300,695001040,14290,14290,14290,14290,0
|
|
20230728,153200,695001040,14290,14290,14290,14290,0
|
|
20230728,153100,695001040,14290,14290,14290,14290,0
|
|
20230728,153000,695001040,14290,14290,14290,14290,2293
|
|
20230728,152900,662234070,14290,14290,14290,14290,0
|
|
20230728,152800,662234070,14290,14290,14290,14290,0
|
|
20230728,152700,662234070,14290,14290,14290,14290,0
|
|
20230728,152600,662234070,14290,14290,14290,14290,0
|
|
20230728,152500,662234070,14290,14290,14290,14290,0
|
|
20230728,152400,662234070,14290,14290,14290,14290,0
|
|
20230728,152300,662234070,14290,14290,14290,14290,0
|
|
20230728,152200,662234070,14290,14290,14290,14290,0
|
|
20230728,152100,662234070,14290,14290,14290,14290,0
|
|
20230728,152000,662234070,14290,14290,14290,14290,0
|
|
20230728,151900,662234070,14290,14290,14290,14290,10
|
|
20230728,151800,662091170,14290,14290,14290,14290,3
|
|
20230728,151700,662048300,14200,14220,14220,14200,686
|
|
20230728,151600,652306540,14220,14220,14220,14220,46
|
|
20230728,151500,651652420,14220,14240,14240,14220,266
|
|
20230728,151400,647868970,14250,14250,14250,14250,2
|
|
20230728,151300,647840470,14300,14300,14300,14300,1
|
|
20230728,151200,647826170,14250,14240,14250,14240,1228
|
|
20230728,151100,630339170,14240,14250,14250,14240,14
|
|
20230728,151000,630139750,14250,14300,14300,14250,189
|
|
20230728,150900,627446450,14310,14310,14310,14310,0
|
|
20230728,150800,627446450,14310,14270,14310,14250,1001
|
|
20230728,150700,613181910,14310,14260,14310,14260,653
|
|
20230728,150600,603870030,14250,14260,14260,14250,352
|
|
20230728,150500,598850540,14320,14320,14320,14320,0
|
|
20230728,150400,598850540,14320,14320,14320,14320,0
|
|
20230728,150300,598850540,14320,14280,14320,14280,26
|
|
20230728,150200,598479180,14280,14270,14280,14270,198
|
|
20230728,150100,595652730,14260,14260,14260,14260,30
|
|
20230728,150000,595224930,14270,14260,14270,14260,39
|
|
20230728,145900,594668780,14260,14260,14260,14260,1
|
|
20230728,145800,594654520,14260,14250,14260,14250,5
|
|
20230728,145700,594583260,14250,14250,14250,14250,0
|
|
20230728,145600,594583260,14250,14250,14250,14250,8
|
|
20230728,145500,594469260,14250,14250,14250,14250,72
|
|
20230728,145400,593443260,14250,14250,14250,14250,0
|
|
20230728,145300,593443260,14250,14250,14250,14250,3
|
|
20230728,145200,593400510,14250,14250,14250,14250,89
|
|
20230728,145100,592132260,14250,14250,14250,14250,10
|
|
20230728,145000,591989760,14250,14250,14250,14250,0
|
|
20230728,144900,591989760,14250,14250,14250,14250,105
|
|
20230728,144800,590493510,14250,14250,14250,14250,30
|
|
20230728,144700,590066010,14250,14250,14250,14250,2
|
|
20230728,144600,590037510,14260,14260,14260,14260,4
|
|
20230728,144500,589980470,14260,14260,14260,14260,0
|
|
20230728,144400,589980470,14260,14260,14260,14260,0
|
|
20230728,144300,589980470,14260,14260,14260,14260,0
|
|
20230728,144200,589980470,14260,14260,14260,14260,3
|
|
20230728,144100,589937690,14280,14280,14280,14280,20
|
|
20230728,144000,589652090,14280,14280,14280,14280,0
|
|
20230728,143900,589652090,14280,14280,14280,14280,0
|
|
20230728,143800,589652090,14280,14270,14280,14270,4
|
|
20230728,143700,589594980,14280,14280,14280,14280,59
|
|
20230728,143600,588752460,14250,14250,14250,14250,35
|
|
20230728,143500,588253710,14240,14240,14240,14240,215
|
|
20230728,143400,585192110,14230,14230,14230,14230,1
|
|
20230728,143300,585177880,14230,14230,14230,14230,0
|
|
20230728,143200,585177880,14230,14230,14230,14230,10
|
|
20230728,143100,585035580,14240,14240,14240,14240,75
|
|
20230728,143000,583967580,14240,14240,14240,14240,95
|
|
20230728,142900,582614780,14250,14250,14250,14250,61
|
|
20230728,142800,581745530,14250,14250,14250,14250,0
|
|
20230728,142700,581745530,14250,14250,14250,14250,0
|
|
20230728,142600,581745530,14250,14250,14250,14250,400
|
|
20230728,142500,576045530,14250,14250,14250,14250,0
|
|
20230728,142400,576045530,14250,14250,14250,14250,0
|
|
20230728,142300,576045530,14250,14250,14250,14250,0
|
|
20230728,142200,576045530,14250,14250,14250,14250,0
|
|
20230728,142100,576045530,14250,14250,14250,14250,0
|
|
20230728,142000,576045530,14250,14250,14250,14250,0
|
|
20230728,141900,576045530,14250,14250,14250,14250,24
|
|
20230728,141800,575703530,14260,14260,14260,14260,20
|
|
20230728,141700,575418330,14270,14270,14270,14270,26
|
|
20230728,141600,575047310,14280,14280,14280,14280,15
|
|
20230728,141500,574833110,14280,14290,14290,14280,72
|
|
20230728,141400,573804730,14320,14320,14320,14320,10
|
|
20230728,141300,573661530,14320,14320,14320,14320,0
|
|
20230728,141200,573661530,14320,14320,14320,14320,0
|
|
20230728,141100,573661530,14320,14320,14320,14320,0
|
|
20230728,141000,573661530,14320,14320,14320,14320,0
|
|
20230728,140900,573661530,14320,14320,14320,14320,0
|
|
20230728,140800,573661530,14320,14320,14320,14320,3
|
|
20230728,140700,573618570,14320,14320,14320,14290,105
|
|
20230728,140600,572118060,14290,14290,14330,14290,7
|
|
20230728,140500,572017970,14330,14320,14330,14320,30
|
|
20230728,140400,571588170,14320,14320,14320,14320,0
|
|
20230728,140300,571588170,14320,14320,14320,14320,0
|
|
20230728,140200,571588170,14320,14320,14320,14320,10
|
|
20230728,140100,571444970,14320,14320,14320,14320,10
|
|
20230728,140000,571301770,14330,14330,14330,14330,1
|
|
20230728,135900,571287440,14320,14320,14320,14320,62
|
|
20230728,135800,570399600,14320,14310,14320,14300,22
|
|
20230728,135700,570084910,14310,14310,14310,14310,0
|
|
20230728,135600,570084910,14310,14300,14310,14300,77
|
|
20230728,135500,568983800,14300,14300,14300,14300,0
|
|
20230728,135400,568983800,14300,14300,14300,14300,1
|
|
20230728,135300,568969500,14230,14230,14230,14230,0
|
|
20230728,135200,568969500,14230,14230,14230,14230,0
|
|
20230728,135100,568969500,14230,14270,14270,14230,36
|
|
20230728,135000,568456950,14300,14300,14300,14300,0
|
|
20230728,134900,568456950,14300,14300,14300,14300,0
|
|
20230728,134800,568456950,14300,14300,14300,14300,232
|
|
20230728,134700,565139350,14300,14300,14300,14300,107
|
|
20230728,134600,563609250,14300,14300,14300,14300,0
|
|
20230728,134500,563609250,14300,14300,14300,14300,0
|
|
20230728,134400,563609250,14300,14300,14300,14300,0
|
|
20230728,134300,563609250,14300,14300,14300,14300,0
|
|
20230728,134200,563609250,14300,14300,14300,14300,0
|
|
20230728,134100,563609250,14300,14300,14300,14300,31
|
|
20230728,134000,563165950,14310,14310,14310,14310,0
|
|
20230728,133900,563165950,14310,14310,14310,14310,1
|
|
20230728,133800,563151640,14240,14240,14240,14240,20
|
|
20230728,133700,562866840,14240,14270,14270,14240,2
|
|
20230728,133600,562838330,14240,14240,14240,14240,0
|
|
20230728,133500,562838330,14240,14240,14240,14240,0
|
|
20230728,133400,562838330,14240,14240,14240,14240,3
|
|
20230728,133300,562795610,14240,14240,14240,14240,97
|
|
20230728,133200,561414330,14250,14250,14250,14250,1000
|
|
20230728,133100,547164330,14320,14290,14320,14290,109
|
|
20230728,133000,545604020,14280,14280,14280,14280,8
|
|
20230728,132900,545489780,14280,14240,14280,14240,12
|
|
20230728,132800,545318860,14240,14240,14240,14240,989
|
|
20230728,132700,531235500,14280,14280,14280,14280,0
|
|
20230728,132600,531235500,14280,14280,14280,14280,0
|
|
20230728,132500,531235500,14280,14280,14280,14280,0
|
|
20230728,132400,531235500,14280,14240,14280,14240,2
|
|
20230728,132300,531206980,14230,14260,14260,14230,1023
|
|
20230728,132200,516648600,14260,14250,14260,14250,54
|
|
20230728,132100,515879060,14230,14260,14260,14230,1039
|
|
20230728,132000,501091430,14250,14250,14250,14250,5
|
|
20230728,131900,501020180,14270,14270,14270,14270,3
|
|
20230728,131800,500977370,14270,14270,14270,14270,49
|
|
20230728,131700,500278140,14270,14270,14270,14270,1
|
|
20230728,131600,500263870,14250,14250,14250,14250,0
|
|
20230728,131500,500263870,14250,14290,14290,14250,3
|
|
20230728,131400,500221080,14330,14330,14330,14330,5
|
|
20230728,131300,500149430,14330,14330,14330,14330,0
|
|
20230728,131200,500149430,14330,14330,14330,14330,0
|
|
20230728,131100,500149430,14330,14310,14330,14310,61
|
|
20230728,131000,499275990,14310,14310,14310,14310,1
|
|
20230728,130900,499261680,14320,14310,14320,14310,8
|
|
20230728,130800,499147190,14200,14220,14220,14200,60
|
|
20230728,130700,498294960,14330,14330,14330,14330,0
|
|
20230728,130600,498294960,14330,14330,14330,14330,1
|
|
20230728,130500,498280630,14360,14290,14360,14200,977
|
|
20230728,130400,484397200,14300,14300,14300,14300,0
|
|
20230728,130300,484397200,14300,14300,14300,14300,34
|
|
20230728,130200,483911000,14300,14300,14300,14300,1
|
|
20230728,130100,483896700,14380,14380,14380,14380,0
|
|
20230728,130000,483896700,14380,14380,14380,14380,0
|
|
20230728,125900,483896700,14380,14380,14380,14380,0
|
|
20230728,125800,483896700,14380,14380,14380,14380,0
|
|
20230728,125700,483896700,14380,14380,14380,14380,0
|
|
20230728,125600,483896700,14380,14380,14380,14380,0
|
|
20230728,125500,483896700,14380,14380,14380,14380,0
|
|
20230728,125400,483896700,14380,14370,14380,14370,25
|
|
20230728,125300,483537440,14370,14360,14370,14360,106
|
|
20230728,125200,482015270,14260,14260,14260,14260,6
|
|
20230728,125100,481929710,14360,14260,14360,14260,147
|
|
20230728,125000,479821150,14350,14350,14350,14350,0
|
|
20230728,124900,479821150,14350,14350,14350,14350,6
|
|
20230728,124800,479735050,14350,14300,14350,14300,148
|
|
20230728,124700,477618600,14300,14330,14350,14300,125
|
|
20230728,124600,475828920,14330,14330,14330,14330,0
|
|
20230728,124500,475828920,14330,14300,14330,14290,31
|
|
20230728,124400,475385690,14300,14300,14300,14300,131
|
|
20230728,124300,473512390,14340,14340,14340,14340,38
|
|
20230728,124200,472967470,14350,14350,14350,14340,27
|
|
20230728,124100,472580100,14340,14340,14340,14340,0
|
|
20230728,124000,472580100,14340,14340,14340,14340,55
|
|
20230728,123900,471791400,14340,14340,14340,14340,0
|
|
20230728,123800,471791400,14340,14340,14340,14340,1
|
|
20230728,123700,471777060,14300,14300,14300,14300,500
|
|
20230728,123600,464627060,14300,14300,14300,14300,0
|
|
20230728,123500,464627060,14300,14300,14300,14300,0
|
|
20230728,123400,464627060,14300,14300,14300,14300,8
|
|
20230728,123300,464512660,14300,14300,14300,14300,0
|
|
20230728,123200,464512660,14300,14340,14340,14300,15
|
|
20230728,123100,464297760,14340,14340,14340,14340,0
|
|
20230728,123000,464297760,14340,14340,14340,14340,0
|
|
20230728,122900,464297760,14340,14340,14340,14340,0
|
|
20230728,122800,464297760,14340,14340,14340,14340,0
|
|
20230728,122700,464297760,14340,14340,14340,14340,25
|
|
20230728,122600,463939260,14310,14310,14310,14310,200
|
|
20230728,122500,461077260,14350,14350,14350,14350,0
|
|
20230728,122400,461077260,14350,14350,14350,14350,0
|
|
20230728,122300,461077260,14350,14340,14350,14340,138
|
|
20230728,122200,459097580,14310,14350,14350,14310,60
|
|
20230728,122100,458238660,14350,14350,14350,14350,0
|
|
20230728,122000,458238660,14350,14350,14350,14350,0
|
|
20230728,121900,458238660,14350,14300,14350,14300,203
|
|
20230728,121800,455330240,14300,14300,14300,14300,0
|
|
20230728,121700,455330240,14300,14330,14330,14300,247
|
|
20230728,121600,451798080,14330,14350,14350,14330,236
|
|
20230728,121500,448414780,14350,14350,14350,14350,0
|
|
20230728,121400,448414780,14350,14340,14350,14340,32
|
|
20230728,121300,447955890,14340,14340,14340,14340,0
|
|
20230728,121200,447955890,14340,14340,14340,14340,0
|
|
20230728,121100,447955890,14340,14340,14340,14340,46
|
|
20230728,121000,447296250,14390,14390,14390,14390,0
|
|
20230728,120900,447296250,14390,14390,14390,14390,0
|
|
20230728,120800,447296250,14390,14390,14390,14390,100
|
|
20230728,120700,445857250,14400,14400,14400,14400,0
|
|
20230728,120600,445857250,14400,14400,14400,14400,1741
|
|
20230728,120500,420786850,14400,14360,14400,14360,399
|
|
20230728,120400,415047990,14360,14350,14370,14350,451
|
|
20230728,120300,408572920,14340,14300,14340,14300,136
|
|
20230728,120200,406624030,14300,14300,14300,14300,265
|
|
20230728,120100,402834530,14300,14250,14300,14250,600
|
|
20230728,120000,394261970,14250,14250,14250,14250,0
|
|
20230728,115900,394261970,14250,14250,14250,14250,1
|
|
20230728,115800,394247720,14200,14200,14200,14200,0
|
|
20230728,115700,394247720,14200,14200,14200,14200,0
|
|
20230728,115600,394247720,14200,14200,14200,14200,0
|
|
20230728,115500,394247720,14200,14200,14200,14200,1
|
|
20230728,115400,394233520,14240,14240,14240,14240,0
|
|
20230728,115300,394233520,14240,14240,14240,14240,0
|
|
20230728,115200,394233520,14240,14240,14240,14240,11
|
|
20230728,115100,394076880,14240,14240,14240,14240,0
|
|
20230728,115000,394076880,14240,14250,14250,14240,64
|
|
20230728,114900,393165510,14240,14240,14240,14240,53
|
|
20230728,114800,392410790,14240,14240,14240,14240,65
|
|
20230728,114700,391485190,14240,14240,14240,14240,0
|
|
20230728,114600,391485190,14240,14210,14240,14210,81
|
|
20230728,114500,390334150,14200,14200,14200,14200,89
|
|
20230728,114400,389070350,14200,14200,14200,14200,0
|
|
20230728,114300,389070350,14200,14200,14200,14200,0
|
|
20230728,114200,389070350,14200,14210,14210,14200,204
|
|
20230728,114100,386173370,14220,14210,14220,14210,105
|
|
20230728,114000,384681270,14240,14240,14240,14240,6
|
|
20230728,113900,384595830,14240,14240,14240,14240,0
|
|
20230728,113800,384595830,14240,14240,14240,14240,21
|
|
20230728,113700,384296790,14250,14250,14250,14250,0
|
|
20230728,113600,384296790,14250,14250,14250,14250,127
|
|
20230728,113500,382487040,14250,14240,14250,14240,717
|
|
20230728,113400,372269900,14250,14220,14250,14220,638
|
|
20230728,113300,363181530,14210,14210,14210,14210,4
|
|
20230728,113200,363124690,14210,14210,14210,14210,1
|
|
20230728,113100,363110480,14200,14190,14200,14190,383
|
|
20230728,113000,357671890,14190,14170,14200,14170,34
|
|
20230728,112900,357189440,14190,14190,14190,14190,3
|
|
20230728,112800,357146870,14190,14190,14190,14190,1
|
|
20230728,112700,357132680,14160,14170,14170,14160,40
|
|
20230728,112600,356566270,14160,14160,14160,14160,0
|
|
20230728,112500,356566270,14160,14160,14160,14160,0
|
|
20230728,112400,356566270,14160,14160,14160,14160,80
|
|
20230728,112300,355433470,14200,14180,14200,14160,123
|
|
20230728,112200,353690590,14200,14200,14200,14200,10
|
|
20230728,112100,353548590,14200,14200,14200,14200,107
|
|
20230728,112000,352029190,14200,14200,14200,14200,494
|
|
20230728,111900,345014390,14210,14210,14210,14210,1
|
|
20230728,111800,345000180,14200,14200,14200,14200,0
|
|
20230728,111700,345000180,14200,14200,14200,14200,70
|
|
20230728,111600,344006180,14200,14180,14200,14180,402
|
|
20230728,111500,338299380,14180,14180,14180,14180,0
|
|
20230728,111400,338299380,14180,14180,14180,14180,0
|
|
20230728,111300,338299380,14180,14180,14180,14180,0
|
|
20230728,111200,338299380,14180,14180,14180,14180,82
|
|
20230728,111100,337136620,14180,14180,14180,14180,1
|
|
20230728,111000,337122440,14180,14180,14180,14180,0
|
|
20230728,110900,337122440,14180,14180,14180,14180,0
|
|
20230728,110800,337122440,14180,14180,14180,14180,0
|
|
20230728,110700,337122440,14180,14180,14180,14180,0
|
|
20230728,110600,337122440,14180,14180,14180,14180,15
|
|
20230728,110500,336909740,14190,14190,14190,14190,0
|
|
20230728,110400,336909740,14190,14190,14190,14190,0
|
|
20230728,110300,336909740,14190,14190,14190,14190,0
|
|
20230728,110200,336909740,14190,14190,14190,14190,0
|
|
20230728,110100,336909740,14190,14190,14190,14190,0
|
|
20230728,110000,336909740,14190,14190,14190,14190,0
|
|
20230728,105900,336909740,14190,14140,14190,14140,12
|
|
20230728,105800,336739970,14110,14110,14110,14110,0
|
|
20230728,105700,336739970,14110,14110,14110,14110,0
|
|
20230728,105600,336739970,14110,14110,14110,14110,0
|
|
20230728,105500,336739970,14110,14110,14110,14110,0
|
|
20230728,105400,336739970,14110,14110,14110,14110,0
|
|
20230728,105300,336739970,14110,14110,14110,14110,0
|
|
20230728,105200,336739970,14110,14110,14110,14110,0
|
|
20230728,105100,336739970,14110,14110,14110,14110,0
|
|
20230728,105000,336739970,14110,14110,14110,14110,2
|
|
20230728,104900,336711750,14110,14160,14160,14110,307
|
|
20230728,104800,332370280,14160,14150,14160,14150,27
|
|
20230728,104700,331988060,14150,14150,14150,14150,22
|
|
20230728,104600,331676760,14150,14160,14160,14150,46
|
|
20230728,104500,331025650,14180,14180,14180,14180,5
|
|
20230728,104400,330954750,14150,14150,14150,14150,6
|
|
20230728,104300,330869850,14150,14160,14160,14150,1125
|
|
20230728,104200,314950200,14160,14160,14160,14160,10
|
|
20230728,104100,314808600,14160,14170,14170,14160,362
|
|
20230728,104000,309680930,14170,14170,14170,14170,3
|
|
20230728,103900,309638420,14170,14170,14170,14170,1
|
|
20230728,103800,309624250,14250,14250,14250,14250,0
|
|
20230728,103700,309624250,14250,14250,14250,14250,10
|
|
20230728,103600,309481750,14250,14240,14250,14240,84
|
|
20230728,103500,308284820,14250,14230,14250,14220,212
|
|
20230728,103400,305265220,14230,14230,14230,14230,0
|
|
20230728,103300,305265220,14230,14200,14230,14200,332
|
|
20230728,103200,300542160,14200,14220,14230,14200,42
|
|
20230728,103100,299945240,14230,14170,14230,14170,366
|
|
20230728,103000,294747070,14160,14150,14160,14150,5
|
|
20230728,102900,294676290,14150,14090,14150,14090,2148
|
|
20230728,102800,264349990,14050,14050,14050,14050,0
|
|
20230728,102700,264349990,14050,14050,14050,14050,40
|
|
20230728,102600,263787990,14080,14080,14080,14080,23
|
|
20230728,102500,263464150,14080,14080,14080,14080,0
|
|
20230728,102400,263464150,14080,14080,14080,14080,0
|
|
20230728,102300,263464150,14080,14080,14080,14080,0
|
|
20230728,102200,263464150,14080,14060,14080,14060,1393
|
|
20230728,102100,243855890,14060,14050,14070,14050,189
|
|
20230728,102000,241198970,14030,14000,14030,14000,1527
|
|
20230728,101900,219799730,14000,14000,14000,14000,39
|
|
20230728,101800,219253730,14000,14000,14000,14000,1
|
|
20230728,101700,219239730,14000,14000,14000,14000,67
|
|
20230728,101600,218301730,13950,13950,13950,13950,1
|
|
20230728,101500,218287780,13990,13990,13990,13990,0
|
|
20230728,101400,218287780,13990,13990,13990,13990,18
|
|
20230728,101300,218035960,13990,13990,13990,13990,1
|
|
20230728,101200,218021970,14010,14010,14010,14010,0
|
|
20230728,101100,218021970,14010,14010,14010,14010,0
|
|
20230728,101000,218021970,14010,14010,14010,14010,0
|
|
20230728,100900,218021970,14010,14010,14010,14010,9
|
|
20230728,100800,217895880,14020,14020,14020,14020,0
|
|
20230728,100700,217895880,14020,14020,14020,14020,0
|
|
20230728,100600,217895880,14020,14020,14020,14020,0
|
|
20230728,100500,217895880,14020,14020,14020,14020,0
|
|
20230728,100400,217895880,14020,14020,14020,14020,0
|
|
20230728,100300,217895880,14020,14020,14020,14020,11
|
|
20230728,100200,217741660,13940,13940,13940,13940,46
|
|
20230728,100100,217100420,13950,13950,13950,13950,19
|
|
20230728,100000,216835370,14030,14030,14030,14030,0
|
|
20230728,095900,216835370,14030,13950,14030,13950,68
|
|
20230728,095800,215886390,13910,13910,13910,13910,12
|
|
20230728,095700,215719470,13910,13910,13910,13910,0
|
|
20230728,095600,215719470,13910,13910,13910,13910,3
|
|
20230728,095500,215677740,13890,13890,13890,13890,0
|
|
20230728,095400,215677740,13890,13960,13960,13890,1883
|
|
20230728,095300,189504770,13980,13980,13980,13980,14
|
|
20230728,095200,189309050,13980,14010,14010,13980,762
|
|
20230728,095100,178645960,14010,14040,14040,14010,141
|
|
20230728,095000,176670520,14040,14040,14040,14040,0
|
|
20230728,094900,176670520,14040,14040,14040,14040,0
|
|
20230728,094800,176670520,14040,14050,14070,14040,1513
|
|
20230728,094700,155411890,14050,14050,14050,14050,0
|
|
20230728,094600,155411890,14050,14070,14070,14050,2
|
|
20230728,094500,155383770,14070,14070,14070,14070,491
|
|
20230728,094400,148475400,14070,14070,14070,14070,509
|
|
20230728,094300,141313770,14070,14110,14120,14070,324
|
|
20230728,094200,136743530,14120,14120,14120,14120,7
|
|
20230728,094100,136644690,14120,14070,14120,14070,1279
|
|
20230728,094000,118601010,14030,14010,14030,14010,1042
|
|
20230728,093900,103990450,14010,14010,14010,14010,110
|
|
20230728,093800,102449350,14010,14010,14010,14010,0
|
|
20230728,093700,102449350,14010,14010,14020,14010,633
|
|
20230728,093600,93581000,14020,14020,14020,14020,21
|
|
20230728,093500,93286580,14020,14000,14020,13910,499
|
|
20230728,093400,86318610,13950,13950,13950,13950,0
|
|
20230728,093300,86318610,13950,13950,13950,13950,3
|
|
20230728,093200,86276760,14000,14020,14020,14000,14
|
|
20230728,093100,86080740,14030,14030,14030,14030,32
|
|
20230728,093000,85631780,14030,14030,14030,14030,2
|
|
20230728,092900,85603720,13950,13950,13950,13950,0
|
|
20230728,092800,85603720,13950,13950,13950,13950,1
|
|
20230728,092700,85589770,14050,14040,14050,14040,50
|
|
20230728,092600,84887370,14050,14050,14050,14050,0
|
|
20230728,092500,84887370,14050,14050,14050,14050,105
|
|
20230728,092400,83412120,13920,14010,14010,13920,471
|
|
20230728,092300,76818790,14040,14040,14040,14040,0
|
|
20230728,092200,76818790,14040,14040,14040,14040,0
|
|
20230728,092100,76818790,14040,14070,14070,14040,593
|
|
20230728,092000,68477860,14080,14100,14100,14080,201
|
|
20230728,091900,65646860,14100,14100,14100,14100,0
|
|
20230728,091800,65646860,14100,14100,14100,14100,1
|
|
20230728,091700,65632760,14120,14100,14120,14100,52
|
|
20230728,091600,64899040,14100,14080,14100,14080,495
|
|
20230728,091500,57922300,14100,14060,14100,14060,276
|
|
20230728,091400,54038770,13880,14040,14040,13880,49
|
|
20230728,091300,53355980,14060,14070,14070,14050,31
|
|
20230728,091200,52920120,14060,14060,14060,14060,23
|
|
20230728,091100,52596740,14070,14070,14070,14070,0
|
|
20230728,091000,52596740,14070,14070,14150,14070,110
|
|
20230728,090900,51048450,14070,14060,14070,14060,274
|
|
20230728,090800,47195790,14060,13920,14070,13900,257
|
|
20230728,090700,43608030,13920,13900,13920,13900,1134
|
|
20230728,090600,27826450,13910,13910,13910,13910,138
|
|
20230728,090500,25906870,13840,13920,13920,13840,142
|
|
20230728,090400,23932790,13920,13840,13920,13840,2
|
|
20230728,090300,23905030,13930,13930,13930,13930,7
|
|
20230728,090200,23807520,13940,13940,13940,13940,4
|
|
20230728,090100,23751760,13950,13830,13950,13830,700
|
|
20230728,090000,14023360,13730,13720,13740,13720,1022
|