681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,201800,766107530,17990,17990,17990,17990,4275
|
|
20230703,201700,766107530,17990,17990,17990,17990,0
|
|
20230703,201600,766107530,17990,17990,17990,17990,0
|
|
20230703,201500,766107530,17990,17990,17990,17990,0
|
|
20230703,201400,766107530,17990,17990,17990,17990,0
|
|
20230703,201300,766107530,17990,17990,17990,17990,0
|
|
20230703,201200,766107530,17990,17990,17990,17990,0
|
|
20230703,201100,766107530,17990,17990,17990,17990,0
|
|
20230703,201000,766107530,17990,17990,17990,17990,0
|
|
20230703,200900,766107530,17990,17990,17990,17990,0
|
|
20230703,200800,766107530,17990,17990,17990,17990,0
|
|
20230703,200700,766107530,17990,17990,17990,17990,0
|
|
20230703,200600,766107530,17990,17990,17990,17990,0
|
|
20230703,200500,766107530,17990,17990,17990,17990,0
|
|
20230703,200400,766107530,17990,17990,17990,17990,0
|
|
20230703,200300,766107530,17990,17990,17990,17990,0
|
|
20230703,200200,766107530,17990,17990,17990,17990,0
|
|
20230703,200100,766107530,17990,17990,17990,17990,0
|
|
20230703,200000,766107530,17990,17990,17990,17990,0
|
|
20230703,195900,766107530,17990,17990,17990,17990,0
|
|
20230703,195800,766107530,17990,17990,17990,17990,0
|
|
20230703,195700,766107530,17990,17990,17990,17990,0
|
|
20230703,195600,766107530,17990,17990,17990,17990,0
|
|
20230703,195500,766107530,17990,17990,17990,17990,0
|
|
20230703,195400,766107530,17990,17990,17990,17990,0
|
|
20230703,195300,766107530,17990,17990,17990,17990,0
|
|
20230703,195200,766107530,17990,17990,17990,17990,0
|
|
20230703,195100,766107530,17990,17990,17990,17990,0
|
|
20230703,195000,766107530,17990,17990,17990,17990,0
|
|
20230703,194900,766107530,17990,17990,17990,17990,0
|
|
20230703,194800,766107530,17990,17990,17990,17990,4275
|
|
20230703,194700,766107530,17990,17990,17990,17990,0
|
|
20230703,194600,766107530,17990,17990,17990,17990,0
|
|
20230703,194500,766107530,17990,17990,17990,17990,0
|
|
20230703,194400,766107530,17990,17990,17990,17990,0
|
|
20230703,194300,766107530,17990,17990,17990,17990,0
|
|
20230703,194200,766107530,17990,17990,17990,17990,0
|
|
20230703,194100,766107530,17990,17990,17990,17990,0
|
|
20230703,194000,766107530,17990,17990,17990,17990,0
|
|
20230703,193900,766107530,17990,17990,17990,17990,0
|
|
20230703,193800,766107530,17990,17990,17990,17990,0
|
|
20230703,193700,766107530,17990,17990,17990,17990,0
|
|
20230703,193600,766107530,17990,17990,17990,17990,0
|
|
20230703,193500,766107530,17990,17990,17990,17990,0
|
|
20230703,193400,766107530,17990,17990,17990,17990,0
|
|
20230703,193300,766107530,17990,17990,17990,17990,0
|
|
20230703,193200,766107530,17990,17990,17990,17990,0
|
|
20230703,193100,766107530,17990,17990,17990,17990,0
|
|
20230703,193000,766107530,17990,17990,17990,17990,0
|
|
20230703,192900,766107530,17990,17990,17990,17990,0
|
|
20230703,192800,766107530,17990,17990,17990,17990,0
|
|
20230703,192700,766107530,17990,17990,17990,17990,0
|
|
20230703,192600,766107530,17990,17990,17990,17990,0
|
|
20230703,192500,766107530,17990,17990,17990,17990,0
|
|
20230703,192400,766107530,17990,17990,17990,17990,0
|
|
20230703,192300,766107530,17990,17990,17990,17990,0
|
|
20230703,192200,766107530,17990,17990,17990,17990,0
|
|
20230703,192100,766107530,17990,17990,17990,17990,0
|
|
20230703,192000,766107530,17990,17990,17990,17990,0
|
|
20230703,191900,766107530,17990,17990,17990,17990,0
|
|
20230703,191800,766107530,17990,17990,17990,17990,4275
|
|
20230703,191700,766107530,17990,17990,17990,17990,0
|
|
20230703,191600,766107530,17990,17990,17990,17990,0
|
|
20230703,191500,766107530,17990,17990,17990,17990,0
|
|
20230703,191400,766107530,17990,17990,17990,17990,0
|
|
20230703,191300,766107530,17990,17990,17990,17990,0
|
|
20230703,191200,766107530,17990,17990,17990,17990,0
|
|
20230703,191100,766107530,17990,17990,17990,17990,0
|
|
20230703,191000,766107530,17990,17990,17990,17990,0
|
|
20230703,190900,766107530,17990,17990,17990,17990,0
|
|
20230703,190800,766107530,17990,17990,17990,17990,0
|
|
20230703,190700,766107530,17990,17990,17990,17990,0
|
|
20230703,190600,766107530,17990,17990,17990,17990,0
|
|
20230703,190500,766107530,17990,17990,17990,17990,0
|
|
20230703,190400,766107530,17990,17990,17990,17990,0
|
|
20230703,190300,766107530,17990,17990,17990,17990,0
|
|
20230703,190200,766107530,17990,17990,17990,17990,0
|
|
20230703,190100,766107530,17990,17990,17990,17990,0
|
|
20230703,190000,766107530,17990,17990,17990,17990,0
|
|
20230703,185900,766107530,17990,17990,17990,17990,0
|
|
20230703,185800,766107530,17990,17990,17990,17990,0
|
|
20230703,185700,766107530,17990,17990,17990,17990,0
|
|
20230703,185600,766107530,17990,17990,17990,17990,0
|
|
20230703,185500,766107530,17990,17990,17990,17990,0
|
|
20230703,185400,766107530,17990,17990,17990,17990,0
|
|
20230703,185300,766107530,17990,17990,17990,17990,0
|
|
20230703,185200,766107530,17990,17990,17990,17990,0
|
|
20230703,185100,766107530,17990,17990,17990,17990,0
|
|
20230703,185000,766107530,17990,17990,17990,17990,0
|
|
20230703,184900,766107530,17990,17990,17990,17990,0
|
|
20230703,184800,766107530,17990,17990,17990,17990,4275
|
|
20230703,184700,766107530,17990,17990,17990,17990,0
|
|
20230703,184600,766107530,17990,17990,17990,17990,0
|
|
20230703,184500,766107530,17990,17990,17990,17990,0
|
|
20230703,184400,766107530,17990,17990,17990,17990,0
|
|
20230703,184300,766107530,17990,17990,17990,17990,0
|
|
20230703,184200,766107530,17990,17990,17990,17990,0
|
|
20230703,184100,766107530,17990,17990,17990,17990,0
|
|
20230703,184000,766107530,17990,17990,17990,17990,0
|
|
20230703,183900,766107530,17990,17990,17990,17990,0
|
|
20230703,183800,766107530,17990,17990,17990,17990,0
|
|
20230703,183700,766107530,17990,17990,17990,17990,0
|
|
20230703,183600,766107530,17990,17990,17990,17990,0
|
|
20230703,183500,766107530,17990,17990,17990,17990,0
|
|
20230703,183400,766107530,17990,17990,17990,17990,0
|
|
20230703,183300,766107530,17990,17990,17990,17990,0
|
|
20230703,183200,766107530,17990,17990,17990,17990,0
|
|
20230703,183100,766107530,17990,17990,17990,17990,0
|
|
20230703,183000,766107530,17990,17990,17990,17990,0
|
|
20230703,182900,766107530,17990,17990,17990,17990,0
|
|
20230703,182800,766107530,17990,17990,17990,17990,0
|
|
20230703,182700,766107530,17990,17990,17990,17990,0
|
|
20230703,182600,766107530,17990,17990,17990,17990,0
|
|
20230703,182500,766107530,17990,17990,17990,17990,0
|
|
20230703,182400,766107530,17990,17990,17990,17990,0
|
|
20230703,182300,766107530,17990,17990,17990,17990,0
|
|
20230703,182200,766107530,17990,17990,17990,17990,0
|
|
20230703,182100,766107530,17990,17990,17990,17990,0
|
|
20230703,182000,766107530,17990,17990,17990,17990,0
|
|
20230703,181900,766107530,17990,17990,17990,17990,0
|
|
20230703,181800,766107530,17990,17990,17990,17990,4275
|
|
20230703,181700,766107530,17990,17990,17990,17990,0
|
|
20230703,181600,766107530,17990,17990,17990,17990,0
|
|
20230703,181500,766107530,17990,17990,17990,17990,0
|
|
20230703,181400,766107530,17990,17990,17990,17990,0
|
|
20230703,181300,766107530,17990,17990,17990,17990,0
|
|
20230703,181200,766107530,17990,17990,17990,17990,0
|
|
20230703,181100,766107530,17990,17990,17990,17990,0
|
|
20230703,181000,766107530,17990,17990,17990,17990,0
|
|
20230703,180900,766107530,17990,17990,17990,17990,0
|
|
20230703,180800,766107530,17990,17990,17990,17990,0
|
|
20230703,180700,766107530,17990,17990,17990,17990,0
|
|
20230703,180600,766107530,17990,17990,17990,17990,0
|
|
20230703,180500,766107530,17990,17990,17990,17990,0
|
|
20230703,180400,766107530,17990,17990,17990,17990,0
|
|
20230703,180300,766107530,17990,17990,17990,17990,0
|
|
20230703,180200,766107530,17990,17990,17990,17990,0
|
|
20230703,180100,766107530,17990,17990,17990,17990,0
|
|
20230703,180000,766107530,17990,17990,17990,17990,0
|
|
20230703,175900,766107530,17990,17990,17990,17990,0
|
|
20230703,175800,766107530,17990,17990,17990,17990,0
|
|
20230703,175700,766107530,17990,17990,17990,17990,0
|
|
20230703,175600,766107530,17990,17990,17990,17990,0
|
|
20230703,175500,766107530,17990,17990,17990,17990,0
|
|
20230703,175400,766107530,17990,17990,17990,17990,0
|
|
20230703,175300,766107530,17990,17990,17990,17990,0
|
|
20230703,175200,766107530,17990,17990,17990,17990,0
|
|
20230703,175100,766107530,17990,17990,17990,17990,0
|
|
20230703,175000,766107530,17990,17990,17990,17990,0
|
|
20230703,174900,766107530,17990,17990,17990,17990,0
|
|
20230703,174800,766107530,17990,17990,17990,17990,4275
|
|
20230703,174700,766107530,17990,17990,17990,17990,0
|
|
20230703,174600,766107530,17990,17990,17990,17990,0
|
|
20230703,174500,766107530,17990,17990,17990,17990,0
|
|
20230703,174400,766107530,17990,17990,17990,17990,0
|
|
20230703,174300,766107530,17990,17990,17990,17990,0
|
|
20230703,174200,766107530,17990,17990,17990,17990,0
|
|
20230703,174100,766107530,17990,17990,17990,17990,0
|
|
20230703,174000,766107530,17990,17990,17990,17990,0
|
|
20230703,173900,766107530,17990,17990,17990,17990,0
|
|
20230703,173800,766107530,17990,17990,17990,17990,0
|
|
20230703,173700,766107530,17990,17990,17990,17990,0
|
|
20230703,173600,766107530,17990,17990,17990,17990,0
|
|
20230703,173500,766107530,17990,17990,17990,17990,0
|
|
20230703,173400,766107530,17990,17990,17990,17990,0
|
|
20230703,173300,766107530,17990,17990,17990,17990,0
|
|
20230703,173200,766107530,17990,17990,17990,17990,0
|
|
20230703,173100,766107530,17990,17990,17990,17990,0
|
|
20230703,173000,766107530,17990,17990,17990,17990,0
|
|
20230703,172900,766107530,17990,17990,17990,17990,0
|
|
20230703,172800,766107530,17990,17990,17990,17990,0
|
|
20230703,172700,766107530,17990,17990,17990,17990,0
|
|
20230703,172600,766107530,17990,17990,17990,17990,0
|
|
20230703,172500,766107530,17990,17990,17990,17990,0
|
|
20230703,172400,766107530,17990,17990,17990,17990,0
|
|
20230703,172300,766107530,17990,17990,17990,17990,0
|
|
20230703,172200,766107530,17990,17990,17990,17990,0
|
|
20230703,172100,766107530,17990,17990,17990,17990,0
|
|
20230703,172000,766107530,17990,17990,17990,17990,0
|
|
20230703,171900,766107530,17990,17990,17990,17990,0
|
|
20230703,171800,766107530,17990,17990,17990,17990,4275
|
|
20230703,171700,766107530,17990,17990,17990,17990,0
|
|
20230703,171600,766107530,17990,17990,17990,17990,0
|
|
20230703,171500,766107530,17990,17990,17990,17990,0
|
|
20230703,171400,766107530,17990,17990,17990,17990,0
|
|
20230703,171300,766107530,17990,17990,17990,17990,0
|
|
20230703,171200,766107530,17990,17990,17990,17990,0
|
|
20230703,171100,766107530,17990,17990,17990,17990,0
|
|
20230703,171000,766107530,17990,17990,17990,17990,0
|
|
20230703,170900,766107530,17990,17990,17990,17990,0
|
|
20230703,170800,766107530,17990,17990,17990,17990,0
|
|
20230703,170700,766107530,17990,17990,17990,17990,0
|
|
20230703,170600,766107530,17990,17990,17990,17990,0
|
|
20230703,170500,766107530,17990,17990,17990,17990,0
|
|
20230703,170400,766107530,17990,17990,17990,17990,0
|
|
20230703,170300,766107530,17990,17990,17990,17990,0
|
|
20230703,170200,766107530,17990,17990,17990,17990,0
|
|
20230703,170100,766107530,17990,17990,17990,17990,0
|
|
20230703,170000,766107530,17990,17990,17990,17990,0
|
|
20230703,165900,766107530,17990,17990,17990,17990,0
|
|
20230703,165800,766107530,17990,17990,17990,17990,0
|
|
20230703,165700,766107530,17990,17990,17990,17990,0
|
|
20230703,165600,766107530,17990,17990,17990,17990,0
|
|
20230703,165500,766107530,17990,17990,17990,17990,0
|
|
20230703,165400,766107530,17990,17990,17990,17990,0
|
|
20230703,165300,766107530,17990,17990,17990,17990,0
|
|
20230703,165200,766107530,17990,17990,17990,17990,0
|
|
20230703,165100,766107530,17990,17990,17990,17990,0
|
|
20230703,165000,766107530,17990,17990,17990,17990,0
|
|
20230703,164900,766107530,17990,17990,17990,17990,0
|
|
20230703,164800,766107530,17990,17990,17990,17990,4275
|
|
20230703,164700,766107530,17990,17990,17990,17990,0
|
|
20230703,164600,766107530,17990,17990,17990,17990,0
|
|
20230703,164500,766107530,17990,17990,17990,17990,0
|
|
20230703,164400,766107530,17990,17990,17990,17990,0
|
|
20230703,164300,766107530,17990,17990,17990,17990,0
|
|
20230703,164200,766107530,17990,17990,17990,17990,0
|
|
20230703,164100,766107530,17990,17990,17990,17990,0
|
|
20230703,164000,766107530,17990,17990,17990,17990,0
|
|
20230703,163900,766107530,17990,17990,17990,17990,0
|
|
20230703,163800,766107530,17990,17990,17990,17990,0
|
|
20230703,163700,766107530,17990,17990,17990,17990,0
|
|
20230703,163600,766107530,17990,17990,17990,17990,0
|
|
20230703,163500,766107530,17990,17990,17990,17990,0
|
|
20230703,163400,766107530,17990,17990,17990,17990,0
|
|
20230703,163300,766107530,17990,17990,17990,17990,0
|
|
20230703,163200,766107530,17990,17990,17990,17990,0
|
|
20230703,163100,766107530,17990,17990,17990,17990,0
|
|
20230703,163000,766107530,17990,17990,17990,17990,0
|
|
20230703,162900,766107530,17990,17990,17990,17990,0
|
|
20230703,162800,766107530,17990,17990,17990,17990,0
|
|
20230703,162700,766107530,17990,17990,17990,17990,0
|
|
20230703,162600,766107530,17990,17990,17990,17990,0
|
|
20230703,162500,766107530,17990,17990,17990,17990,0
|
|
20230703,162400,766107530,17990,17990,17990,17990,0
|
|
20230703,162300,766107530,17990,17990,17990,17990,0
|
|
20230703,162200,766107530,17990,17990,17990,17990,0
|
|
20230703,162100,766107530,17990,17990,17990,17990,0
|
|
20230703,162000,766107530,17990,17990,17990,17990,0
|
|
20230703,161900,766107530,17990,17990,17990,17990,0
|
|
20230703,161800,766107530,17990,17990,17990,17990,4275
|
|
20230703,161700,766107530,17990,17990,17990,17990,0
|
|
20230703,161600,766107530,17990,17990,17990,17990,0
|
|
20230703,161500,766107530,17990,17990,17990,17990,0
|
|
20230703,161400,766107530,17990,17990,17990,17990,0
|
|
20230703,161300,766107530,17990,17990,17990,17990,0
|
|
20230703,161200,766107530,17990,17990,17990,17990,0
|
|
20230703,161100,766107530,17990,17990,17990,17990,0
|
|
20230703,161000,766107530,17990,17990,17990,17990,0
|
|
20230703,160900,766107530,17990,17990,17990,17990,0
|
|
20230703,160800,766107530,17990,17990,17990,17990,0
|
|
20230703,160700,766107530,17990,17990,17990,17990,0
|
|
20230703,160600,766107530,17990,17990,17990,17990,0
|
|
20230703,160500,766107530,17990,17990,17990,17990,0
|
|
20230703,160400,766107530,17990,17990,17990,17990,0
|
|
20230703,160300,766107530,17990,17990,17990,17990,0
|
|
20230703,160200,766107530,17990,17990,17990,17990,0
|
|
20230703,160100,766107530,17990,17990,17990,17990,0
|
|
20230703,160000,766107530,17990,17990,17990,17990,0
|
|
20230703,155900,766107530,17990,17990,17990,17990,0
|
|
20230703,155800,766107530,17990,17990,17990,17990,0
|
|
20230703,155700,766107530,17990,17990,17990,17990,0
|
|
20230703,155600,766107530,17990,17990,17990,17990,0
|
|
20230703,155500,766107530,17990,17990,17990,17990,0
|
|
20230703,155400,766107530,17990,17990,17990,17990,0
|
|
20230703,155300,766107530,17990,17990,17990,17990,0
|
|
20230703,155200,766107530,17990,17990,17990,17990,0
|
|
20230703,155100,766107530,17990,17990,17990,17990,0
|
|
20230703,155000,766107530,17990,17990,17990,17990,0
|
|
20230703,154900,766107530,17990,17990,17990,17990,0
|
|
20230703,154800,766107530,17990,17990,17990,17990,4275
|
|
20230703,154700,766107530,17990,17990,17990,17990,0
|
|
20230703,154600,766107530,17990,17990,17990,17990,0
|
|
20230703,154500,766107530,17990,17990,17990,17990,0
|
|
20230703,154400,766107530,17990,17990,17990,17990,0
|
|
20230703,154300,766107530,17990,17990,17990,17990,0
|
|
20230703,154200,766107530,17990,17990,17990,17990,0
|
|
20230703,154100,766107530,17990,17990,17990,17990,0
|
|
20230703,154000,766107530,17990,17990,17990,17990,0
|
|
20230703,153900,766107530,17990,17990,17990,17990,0
|
|
20230703,153800,766107530,17990,17990,17990,17990,0
|
|
20230703,153700,766107530,17990,17990,17990,17990,0
|
|
20230703,153600,766107530,17990,17990,17990,17990,0
|
|
20230703,153500,766107530,17990,17990,17990,17990,0
|
|
20230703,153400,766107530,17990,17990,17990,17990,0
|
|
20230703,153300,766107530,17990,17990,17990,17990,0
|
|
20230703,153200,766107530,17990,17990,17990,17990,0
|
|
20230703,153100,766107530,17990,17990,17990,17990,0
|
|
20230703,153000,766107530,17990,17990,17990,17990,4275
|
|
20230703,152900,689200280,17610,17610,17610,17610,0
|
|
20230703,152800,689200280,17610,17610,17610,17610,0
|
|
20230703,152700,689200280,17610,17610,17610,17610,0
|
|
20230703,152600,689200280,17610,17610,17610,17610,0
|
|
20230703,152500,689200280,17610,17610,17610,17610,0
|
|
20230703,152400,689200280,17610,17610,17610,17610,0
|
|
20230703,152300,689200280,17610,17610,17610,17610,0
|
|
20230703,152200,689200280,17610,17610,17610,17610,0
|
|
20230703,152100,689200280,17610,17610,17610,17610,0
|
|
20230703,152000,689200280,17610,17610,17610,17610,0
|
|
20230703,151900,689200280,17610,17600,17610,17600,325
|
|
20230703,151800,683477040,17600,17600,17600,17600,52
|
|
20230703,151700,682561840,17600,17590,17600,17590,3134
|
|
20230703,151600,627431920,17600,17590,17600,17590,39
|
|
20230703,151500,626745640,17590,17590,17600,17590,211
|
|
20230703,151400,623033150,17590,17590,17590,17590,11
|
|
20230703,151300,622839660,17600,17590,17600,17590,12
|
|
20230703,151200,622628470,17590,17590,17590,17590,1
|
|
20230703,151100,622610880,17590,17590,17590,17590,92
|
|
20230703,151000,620992600,17600,17590,17600,17590,10
|
|
20230703,150900,620816690,17590,17580,17590,17580,21
|
|
20230703,150800,620447310,17570,17570,17570,17570,65
|
|
20230703,150700,619305260,17560,17560,17560,17560,1
|
|
20230703,150600,619287700,17560,17550,17560,17550,90
|
|
20230703,150500,617707400,17550,17550,17550,17550,0
|
|
20230703,150400,617707400,17550,17550,17550,17550,40
|
|
20230703,150300,617005400,17550,17550,17550,17540,33
|
|
20230703,150200,616426260,17540,17540,17540,17540,110
|
|
20230703,150100,614496860,17490,17550,17550,17490,7
|
|
20230703,150000,614374250,17490,17520,17520,17490,62
|
|
20230703,145900,613288490,17520,17540,17540,17520,113
|
|
20230703,145800,611306870,17540,17540,17540,17540,5
|
|
20230703,145700,611219170,17520,17520,17520,17520,30
|
|
20230703,145600,610693570,17490,17550,17550,17490,47
|
|
20230703,145500,609871420,17550,17490,17550,17490,608
|
|
20230703,145400,599212600,17520,17520,17520,17520,159
|
|
20230703,145300,596426920,17520,17500,17520,17490,77
|
|
20230703,145200,595078750,17520,17520,17520,17520,100
|
|
20230703,145100,593326750,17520,17520,17520,17520,73
|
|
20230703,145000,592047790,17490,17520,17520,17490,71
|
|
20230703,144900,590804450,17520,17510,17520,17510,50
|
|
20230703,144800,589928540,17500,17500,17500,17500,31
|
|
20230703,144700,589386040,17500,17500,17500,17500,53
|
|
20230703,144600,588458540,17510,17510,17510,17510,96
|
|
20230703,144500,586777580,17520,17520,17520,17520,222
|
|
20230703,144400,582888140,17530,17530,17530,17530,42
|
|
20230703,144300,582151880,17530,17530,17530,17530,64
|
|
20230703,144200,581029960,17510,17510,17510,17510,0
|
|
20230703,144100,581029960,17510,17520,17520,17500,125
|
|
20230703,144000,578841160,17520,17530,17530,17520,118
|
|
20230703,143900,576773740,17500,17500,17500,17500,58
|
|
20230703,143800,575758740,17510,17510,17510,17510,0
|
|
20230703,143700,575758740,17510,17510,17510,17510,81
|
|
20230703,143600,574340430,17510,17510,17510,17510,23
|
|
20230703,143500,573937700,17530,17530,17530,17530,101
|
|
20230703,143400,572167170,17540,17540,17540,17530,500
|
|
20230703,143300,563397800,17540,17540,17540,17540,302
|
|
20230703,143200,558100720,17530,17520,17530,17520,377
|
|
20230703,143100,551495480,17520,17520,17520,17520,44
|
|
20230703,143000,550724600,17520,17530,17530,17520,190
|
|
20230703,142900,547394200,17540,17540,17540,17540,108
|
|
20230703,142800,545499880,17540,17510,17540,17500,89
|
|
20230703,142700,543941920,17500,17530,17530,17500,580
|
|
20230703,142600,533781860,17530,17530,17530,17530,0
|
|
20230703,142500,533781860,17530,17530,17530,17530,31
|
|
20230703,142400,533238430,17530,17530,17530,17530,79
|
|
20230703,142300,531853560,17480,17470,17480,17470,60
|
|
20230703,142200,530805060,17480,17480,17480,17480,33
|
|
20230703,142100,530228220,17470,17480,17490,17470,74
|
|
20230703,142000,528935120,17480,17480,17480,17480,33
|
|
20230703,141900,528358280,17480,17480,17480,17480,0
|
|
20230703,141800,528358280,17480,17470,17480,17470,103
|
|
20230703,141700,526558570,17480,17480,17480,17480,33
|
|
20230703,141600,525981730,17470,17470,17470,17470,30
|
|
20230703,141500,525457630,17470,17470,17480,17470,110
|
|
20230703,141400,523535590,17470,17470,17470,17470,231
|
|
20230703,141300,519500020,17470,17470,17470,17470,0
|
|
20230703,141200,519500020,17470,17480,17490,17470,207
|
|
20230703,141100,515882380,17470,17470,17470,17470,0
|
|
20230703,141000,515882380,17470,17470,17470,17470,0
|
|
20230703,140900,515882380,17470,17490,17490,17470,784
|
|
20230703,140800,502184320,17490,17490,17490,17490,4
|
|
20230703,140700,502114360,17470,17470,17470,17470,0
|
|
20230703,140600,502114360,17470,17480,17480,17470,133
|
|
20230703,140500,499790740,17470,17500,17500,17470,219
|
|
20230703,140400,495962050,17510,17520,17520,17510,81
|
|
20230703,140300,494543680,17510,17510,17510,17510,50
|
|
20230703,140200,493668180,17510,17530,17530,17510,61
|
|
20230703,140100,492599970,17530,17530,17530,17530,30
|
|
20230703,140000,492074070,17530,17550,17550,17530,38
|
|
20230703,135900,491407730,17500,17560,17560,17500,67
|
|
20230703,135800,490234360,17570,17570,17570,17570,1
|
|
20230703,135700,490216790,17580,17580,17590,17580,41
|
|
20230703,135600,489495910,17580,17470,17580,17470,76
|
|
20230703,135500,488165000,17590,17580,17590,17580,136
|
|
20230703,135400,485773830,17500,17490,17500,17490,64
|
|
20230703,135300,484654130,17480,17470,17480,17470,93
|
|
20230703,135200,483029160,17480,17470,17480,17470,41
|
|
20230703,135100,482312880,17480,17470,17480,17470,53
|
|
20230703,135000,481386840,17470,17470,17470,17470,33
|
|
20230703,134900,480810330,17470,17470,17470,17470,39
|
|
20230703,134800,480129000,17490,17460,17490,17460,75
|
|
20230703,134700,478818880,17470,17470,17470,17470,20
|
|
20230703,134600,478469480,17460,17470,17470,17460,59
|
|
20230703,134500,477439140,17490,17490,17490,17490,10
|
|
20230703,134400,477264240,17470,17470,17470,17470,0
|
|
20230703,134300,477264240,17470,17460,17470,17460,93
|
|
20230703,134200,475640320,17470,17460,17470,17460,40
|
|
20230703,134100,474941820,17460,17460,17460,17460,31
|
|
20230703,134000,474400560,17460,17460,17460,17460,76
|
|
20230703,133900,473073600,17470,17470,17480,17470,67
|
|
20230703,133800,471903010,17470,17470,17470,17460,55
|
|
20230703,133700,470942490,17460,17460,17460,17460,67
|
|
20230703,133600,469772670,17470,17470,17470,17470,10
|
|
20230703,133500,469597970,17470,17470,17470,17470,31
|
|
20230703,133400,469056400,17470,17470,17470,17470,30
|
|
20230703,133300,468532300,17440,17450,17450,17440,95
|
|
20230703,133200,466874970,17450,17450,17450,17450,51
|
|
20230703,133100,465985020,17460,17460,17460,17460,12
|
|
20230703,133000,465775500,17450,17450,17450,17450,47
|
|
20230703,132900,464955350,17470,17450,17470,17450,64
|
|
20230703,132800,463837750,17460,17470,17480,17460,53
|
|
20230703,132700,462912070,17450,17450,17450,17450,50
|
|
20230703,132600,462039570,17470,17470,17470,17470,33
|
|
20230703,132500,461463060,17490,17490,17490,17490,10
|
|
20230703,132400,461288160,17460,17470,17470,17460,103
|
|
20230703,132300,459489150,17490,17490,17490,17490,50
|
|
20230703,132200,458614650,17490,17490,17490,17490,10
|
|
20230703,132100,458439750,17460,17460,17460,17450,112
|
|
20230703,132000,456484860,17460,17460,17460,17460,19
|
|
20230703,131900,456153120,17470,17460,17470,17460,90
|
|
20230703,131800,454581620,17460,17460,17460,17460,140
|
|
20230703,131700,452137220,17460,17460,17460,17460,42
|
|
20230703,131600,451403900,17460,17460,17470,17450,167
|
|
20230703,131500,448488910,17460,17460,17460,17460,0
|
|
20230703,131400,448488910,17460,17460,17460,17460,100
|
|
20230703,131300,446742910,17470,17470,17470,17470,10
|
|
20230703,131200,446568210,17450,17450,17450,17450,1
|
|
20230703,131100,446550760,17450,17450,17450,17450,50
|
|
20230703,131000,445678260,17450,17430,17450,17430,258
|
|
20230703,130900,441177760,17430,17420,17430,17420,103
|
|
20230703,130800,439382790,17410,17430,17430,17410,60
|
|
20230703,130700,438337990,17420,17420,17420,17420,61
|
|
20230703,130600,437275370,17410,17410,17410,17410,43
|
|
20230703,130500,436526740,17410,17410,17410,17410,38
|
|
20230703,130400,435865160,17430,17410,17430,17410,63
|
|
20230703,130300,434767740,17410,17410,17410,17410,30
|
|
20230703,130200,434245440,17420,17410,17420,17410,150
|
|
20230703,130100,431633840,17400,17400,17400,17400,78
|
|
20230703,130000,430276640,17400,17400,17400,17400,30
|
|
20230703,125900,429754640,17410,17410,17410,17400,46
|
|
20230703,125800,428954110,17410,17400,17410,17400,517
|
|
20230703,125700,419953840,17400,17400,17400,17400,0
|
|
20230703,125600,419953840,17400,17400,17410,17400,75
|
|
20230703,125500,418648740,17410,17410,17410,17400,270
|
|
20230703,125400,413948460,17400,17400,17410,17400,114
|
|
20230703,125300,411964850,17410,17410,17410,17410,10
|
|
20230703,125200,411790750,17400,17400,17400,17400,81
|
|
20230703,125100,410381350,17400,17400,17400,17400,30
|
|
20230703,125000,409859350,17410,17410,17410,17410,10
|
|
20230703,124900,409685250,17400,17400,17400,17400,102
|
|
20230703,124800,407910450,17410,17410,17410,17410,1
|
|
20230703,124700,407893040,17410,17410,17410,17400,556
|
|
20230703,124600,398214240,17410,17410,17410,17410,50
|
|
20230703,124500,397343740,17420,17420,17420,17420,15
|
|
20230703,124400,397082440,17410,17410,17420,17410,68
|
|
20230703,124300,395898510,17410,17410,17410,17410,115
|
|
20230703,124200,393896360,17410,17420,17420,17410,112
|
|
20230703,124100,391946340,17410,17410,17410,17410,0
|
|
20230703,124000,391946340,17410,17410,17410,17410,235
|
|
20230703,123900,387854990,17410,17420,17420,17410,101
|
|
20230703,123800,386096360,17420,17420,17420,17420,6
|
|
20230703,123700,385991840,17420,17420,17420,17420,33
|
|
20230703,123600,385416980,17420,17430,17430,17420,47
|
|
20230703,123500,384598140,17420,17410,17420,17410,70
|
|
20230703,123400,383379050,17410,17410,17410,17410,33
|
|
20230703,123300,382804520,17420,17410,17420,17410,75
|
|
20230703,123200,381498670,17410,17420,17420,17410,34
|
|
20230703,123100,380906720,17410,17410,17410,17410,30
|
|
20230703,123000,380384420,17410,17410,17410,17400,80
|
|
20230703,122900,378992090,17410,17400,17410,17400,6
|
|
20230703,122800,378887640,17400,17400,17400,17400,30
|
|
20230703,122700,378365640,17410,17400,17410,17400,43
|
|
20230703,122600,377617340,17410,17400,17410,17400,71
|
|
20230703,122500,376381930,17400,17400,17400,17400,32
|
|
20230703,122400,375825130,17410,17400,17410,17400,41
|
|
20230703,122300,375111630,17400,17400,17400,17400,55
|
|
20230703,122200,374154630,17410,17410,17410,17410,10
|
|
20230703,122100,373980530,17400,17400,17400,17400,30
|
|
20230703,122000,373458530,17400,17400,17400,17400,78
|
|
20230703,121900,372101330,17400,17410,17410,17400,43
|
|
20230703,121800,371353000,17400,17400,17400,17400,0
|
|
20230703,121700,371353000,17400,17410,17410,17400,105
|
|
20230703,121600,369525960,17410,17410,17410,17410,7
|
|
20230703,121500,369404090,17410,17400,17410,17400,79
|
|
20230703,121400,368029340,17410,17410,17410,17410,25
|
|
20230703,121300,367594090,17410,17410,17410,17410,6
|
|
20230703,121200,367489630,17400,17400,17400,17400,83
|
|
20230703,121100,366045430,17410,17410,17410,17410,5
|
|
20230703,121000,365958380,17400,17410,17420,17400,158
|
|
20230703,120900,363208160,17410,17410,17410,17410,0
|
|
20230703,120800,363208160,17410,17400,17410,17390,81
|
|
20230703,120700,361798880,17410,17400,17410,17400,56
|
|
20230703,120600,360824330,17390,17400,17400,17390,2
|
|
20230703,120500,360789540,17390,17390,17390,17390,104
|
|
20230703,120400,358980980,17400,17390,17400,17390,76
|
|
20230703,120300,357659230,17390,17400,17400,17390,45
|
|
20230703,120200,356876530,17400,17400,17400,17400,0
|
|
20230703,120100,356876530,17400,17400,17400,17400,95
|
|
20230703,120000,355223530,17410,17410,17410,17410,0
|
|
20230703,115900,355223530,17410,17400,17410,17400,67
|
|
20230703,115800,354057360,17410,17410,17410,17400,45
|
|
20230703,115700,353274240,17410,17410,17410,17410,15
|
|
20230703,115600,353013090,17410,17420,17420,17410,25
|
|
20230703,115500,352577740,17400,17400,17400,17400,99
|
|
20230703,115400,350855140,17400,17400,17400,17400,1
|
|
20230703,115300,350837740,17440,17450,17450,17440,12
|
|
20230703,115200,350628360,17450,17390,17450,17390,136
|
|
20230703,115100,348258760,17400,17390,17400,17390,61
|
|
20230703,115000,347197960,17390,17400,17400,17390,96
|
|
20230703,114900,345528370,17400,17400,17400,17400,12
|
|
20230703,114800,345319570,17400,17400,17400,17400,72
|
|
20230703,114700,344066770,17400,17410,17410,17400,70
|
|
20230703,114600,342848670,17400,17400,17400,17400,33
|
|
20230703,114500,342274470,17400,17400,17400,17400,76
|
|
20230703,114400,340952070,17410,17410,17410,17410,13
|
|
20230703,114300,340725740,17400,17400,17400,17400,33
|
|
20230703,114200,340151540,17400,17400,17400,17400,47
|
|
20230703,114100,339333740,17420,17420,17420,17420,20
|
|
20230703,114000,338985340,17440,17440,17440,17440,1
|
|
20230703,113900,338967900,17420,17410,17420,17410,45
|
|
20230703,113800,338184370,17420,17410,17420,17410,75
|
|
20230703,113700,336878520,17400,17400,17400,17400,0
|
|
20230703,113600,336878520,17400,17410,17410,17400,62
|
|
20230703,113500,335799430,17410,17410,17410,17410,49
|
|
20230703,113400,334946340,17410,17400,17410,17400,10
|
|
20230703,113300,334772250,17400,17420,17420,17400,64
|
|
20230703,113200,333658210,17420,17410,17420,17410,68
|
|
20230703,113100,332474210,17410,17410,17410,17410,50
|
|
20230703,113000,331603710,17410,17410,17410,17410,19
|
|
20230703,112900,331272920,17410,17400,17410,17400,67
|
|
20230703,112800,330107100,17400,17410,17410,17400,43
|
|
20230703,112700,329358800,17410,17400,17410,17400,32
|
|
20230703,112600,328801980,17400,17400,17400,17400,203
|
|
20230703,112500,325269780,17400,17400,17400,17400,0
|
|
20230703,112400,325269780,17400,17400,17400,17400,31
|
|
20230703,112300,324730380,17410,17400,17410,17400,37
|
|
20230703,112200,324086560,17400,17400,17400,17400,38
|
|
20230703,112100,323425360,17410,17410,17410,17410,31
|
|
20230703,112000,322885650,17410,17400,17410,17400,37
|
|
20230703,111900,322241790,17400,17400,17410,17400,67
|
|
20230703,111800,321075980,17400,17400,17400,17400,54
|
|
20230703,111700,320136380,17400,17410,17410,17400,31
|
|
20230703,111600,319596970,17400,17400,17400,17400,78
|
|
20230703,111500,318239770,17410,17410,17410,17410,34
|
|
20230703,111400,317647830,17410,17410,17410,17410,33
|
|
20230703,111300,317073300,17410,17410,17410,17410,64
|
|
20230703,111200,315959060,17410,17410,17410,17410,24
|
|
20230703,111100,315541220,17400,17400,17400,17400,33
|
|
20230703,111000,314967020,17400,17400,17400,17400,113
|
|
20230703,110900,313000820,17400,17400,17400,17400,1
|
|
20230703,110800,312983420,17400,17400,17410,17400,77
|
|
20230703,110700,311643610,17400,17390,17400,17390,79
|
|
20230703,110600,310269780,17390,17400,17400,17390,31
|
|
20230703,110500,309730680,17400,17400,17400,17400,87
|
|
20230703,110400,308216880,17400,17400,17400,17400,65
|
|
20230703,110300,307085880,17400,17410,17410,17400,46
|
|
20230703,110200,306285430,17410,17410,17410,17410,15
|
|
20230703,110100,306024280,17400,17400,17400,17400,84
|
|
20230703,110000,304562680,17390,17390,17390,17390,35
|
|
20230703,105900,303954030,17390,17390,17390,17390,100
|
|
20230703,105800,302215030,17400,17390,17400,17390,179
|
|
20230703,105700,299102140,17390,17390,17390,17390,78
|
|
20230703,105600,297745720,17390,17390,17390,17390,31
|
|
20230703,105500,297206630,17390,17390,17390,17390,105
|
|
20230703,105400,295380680,17390,17390,17390,17390,46
|
|
20230703,105300,294580740,17390,17390,17390,17390,0
|
|
20230703,105200,294580740,17390,17390,17390,17390,0
|
|
20230703,105100,294580740,17390,17380,17390,17380,63
|
|
20230703,105000,293485580,17380,17390,17390,17380,55
|
|
20230703,104900,292529140,17400,17390,17400,17390,16
|
|
20230703,104800,292250750,17390,17390,17390,17390,66
|
|
20230703,104700,291103010,17390,17390,17400,17390,85
|
|
20230703,104600,289624750,17400,17390,17400,17390,6
|
|
20230703,104500,289520360,17400,17400,17400,17400,42
|
|
20230703,104400,288789560,17400,17400,17400,17400,47
|
|
20230703,104300,287971760,17400,17410,17410,17400,297
|
|
20230703,104200,282803860,17410,17410,17410,17410,32
|
|
20230703,104100,282246740,17400,17400,17410,17400,40
|
|
20230703,104000,281550720,17400,17400,17400,17400,1
|
|
20230703,103900,281533320,17410,17400,17410,17400,41
|
|
20230703,103800,280819710,17390,17400,17400,17390,64
|
|
20230703,103700,279706450,17400,17400,17410,17400,160
|
|
20230703,103600,276922360,17400,17400,17400,17400,23
|
|
20230703,103500,276522160,17400,17390,17400,17390,104
|
|
20230703,103400,274713330,17390,17390,17390,17390,48
|
|
20230703,103300,273878610,17390,17390,17390,17390,5
|
|
20230703,103200,273791660,17390,17390,17390,17380,107
|
|
20230703,103100,271931550,17390,17390,17390,17390,0
|
|
20230703,103000,271931550,17390,17380,17390,17380,38
|
|
20230703,102900,271271060,17380,17390,17390,17380,52
|
|
20230703,102800,270367080,17390,17390,17390,17380,45
|
|
20230703,102700,269584540,17390,17390,17390,17380,139
|
|
20230703,102600,267167930,17390,17390,17390,17390,9
|
|
20230703,102500,267011420,17380,17380,17380,17360,437
|
|
20230703,102400,259420600,17380,17380,17380,17380,150
|
|
20230703,102300,256813600,17380,17380,17380,17380,33
|
|
20230703,102200,256240060,17380,17380,17390,17380,297
|
|
20230703,102100,251076200,17380,17390,17390,17380,33
|
|
20230703,102000,250502540,17400,17400,17400,17400,6
|
|
20230703,101900,250398140,17390,17380,17390,17380,81
|
|
20230703,101800,248990210,17380,17370,17380,17370,63
|
|
20230703,101700,247895890,17370,17370,17370,17370,23
|
|
20230703,101600,247496380,17370,17360,17370,17350,77
|
|
20230703,101500,246159930,17340,17340,17340,17340,0
|
|
20230703,101400,246159930,17340,17340,17340,17340,41
|
|
20230703,101300,245448990,17340,17410,17410,17340,5197
|
|
20230703,101200,155085880,17410,17410,17410,17410,41
|
|
20230703,101100,154372070,17410,17420,17420,17410,759
|
|
20230703,101000,141154340,17420,17440,17440,17420,63
|
|
20230703,100900,140056560,17430,17430,17440,17430,313
|
|
20230703,100800,134600920,17430,17430,17430,17430,0
|
|
20230703,100700,134600920,17430,17430,17430,17430,14
|
|
20230703,100600,134356900,17420,17450,17450,17420,104
|
|
20230703,100500,132544310,17460,17430,17460,17430,402
|
|
20230703,100400,125528390,17430,17460,17460,17430,443
|
|
20230703,100300,117796980,17460,17470,17470,17460,53
|
|
20230703,100200,116871390,17480,17480,17480,17470,40
|
|
20230703,100100,116172490,17480,17480,17480,17480,5
|
|
20230703,100000,116085090,17490,17460,17490,17460,38
|
|
20230703,095900,115421510,17470,17470,17490,17470,124
|
|
20230703,095800,113254310,17470,17460,17470,17460,37
|
|
20230703,095700,112608220,17430,17440,17440,17430,41
|
|
20230703,095600,111893560,17430,17450,17450,17430,319
|
|
20230703,095500,106331080,17460,17460,17460,17460,45
|
|
20230703,095400,105545380,17450,17450,17460,17450,215
|
|
20230703,095300,101793570,17450,17530,17530,17450,255
|
|
20230703,095200,97330310,17530,17530,17530,17530,10
|
|
20230703,095100,97155010,17530,17550,17550,17530,58
|
|
20230703,095000,96137980,17560,17570,17570,17560,13
|
|
20230703,094900,95909640,17600,17600,17600,17600,0
|
|
20230703,094800,95909640,17600,17600,17600,17600,80
|
|
20230703,094700,94501640,17620,17620,17620,17620,18
|
|
20230703,094600,94184480,17620,17630,17630,17620,43
|
|
20230703,094500,93426710,17630,17640,17640,17630,50
|
|
20230703,094400,92545200,17630,17630,17630,17630,45
|
|
20230703,094300,91751850,17640,17660,17660,17640,41
|
|
20230703,094200,91028590,17640,17640,17640,17640,2
|
|
20230703,094100,90993310,17640,17640,17640,17640,0
|
|
20230703,094000,90993310,17640,17660,17660,17640,10
|
|
20230703,093900,90816830,17670,17640,17670,17640,39
|
|
20230703,093800,90128820,17640,17630,17640,17630,29
|
|
20230703,093700,89617510,17530,17530,17530,17530,1
|
|
20230703,093600,89599980,17520,17520,17520,17520,4
|
|
20230703,093500,89529900,17520,17620,17620,17510,360
|
|
20230703,093400,83203080,17650,17650,17650,17650,8
|
|
20230703,093300,83061880,17680,17680,17680,17670,209
|
|
20230703,093200,79367880,17680,17680,17680,17680,92
|
|
20230703,093100,77741320,17680,17670,17680,17670,291
|
|
20230703,093000,72598350,17670,17670,17670,17670,12
|
|
20230703,092900,72386310,17670,17670,17670,17670,56
|
|
20230703,092800,71396790,17670,17650,17670,17650,60
|
|
20230703,092700,70337750,17640,17640,17640,17640,0
|
|
20230703,092600,70337750,17640,17630,17640,17620,24
|
|
20230703,092500,69914800,17620,17610,17620,17610,7
|
|
20230703,092400,69791510,17610,17670,17670,17610,70
|
|
20230703,092300,68558210,17680,17680,17680,17680,1
|
|
20230703,092200,68540530,17690,17690,17690,17690,24
|
|
20230703,092100,68115970,17690,17690,17690,17690,5
|
|
20230703,092000,68027520,17690,17610,17690,17610,428
|
|
20230703,091900,60462220,17610,17600,17610,17600,395
|
|
20230703,091800,53506890,17610,17610,17610,17610,101
|
|
20230703,091700,51728280,17610,17540,17610,17530,550
|
|
20230703,091600,42074120,17530,17480,17530,17480,372
|
|
20230703,091500,35564160,17440,17440,17440,17440,180
|
|
20230703,091400,32424960,17440,17440,17440,17440,0
|
|
20230703,091300,32424960,17440,17440,17440,17440,120
|
|
20230703,091200,30332160,17430,17440,17440,17430,165
|
|
20230703,091100,27456010,17430,17430,17430,17430,5
|
|
20230703,091000,27368860,17420,17420,17420,17420,0
|
|
20230703,090900,27368860,17420,17460,17460,17420,100
|
|
20230703,090800,25623980,17520,17520,17520,17520,9
|
|
20230703,090700,25466300,17540,17510,17540,17510,292
|
|
20230703,090600,20348880,17450,17450,17450,17450,0
|
|
20230703,090500,20348880,17450,17450,17450,17450,4
|
|
20230703,090400,20279080,17420,17520,17520,17420,408
|
|
20230703,090300,13170810,17520,17520,17520,17520,18
|
|
20230703,090200,12855450,17520,17520,17520,17520,1
|
|
20230703,090100,12837930,17520,17530,17530,17520,130
|
|
20230703,090000,10560290,17520,17500,17530,17500,603
|