694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,203100,309233810,17560,17560,17560,17560,308
|
|
20230705,203000,309233810,17560,17560,17560,17560,0
|
|
20230705,202900,309233810,17560,17560,17560,17560,0
|
|
20230705,202800,309233810,17560,17560,17560,17560,0
|
|
20230705,202700,309233810,17560,17560,17560,17560,0
|
|
20230705,202600,309233810,17560,17560,17560,17560,0
|
|
20230705,202500,309233810,17560,17560,17560,17560,0
|
|
20230705,202400,309233810,17560,17560,17560,17560,0
|
|
20230705,202300,309233810,17560,17560,17560,17560,0
|
|
20230705,202200,309233810,17560,17560,17560,17560,0
|
|
20230705,202100,309233810,17560,17560,17560,17560,0
|
|
20230705,202000,309233810,17560,17560,17560,17560,0
|
|
20230705,201900,309233810,17560,17560,17560,17560,0
|
|
20230705,201800,309233810,17560,17560,17560,17560,0
|
|
20230705,201700,309233810,17560,17560,17560,17560,0
|
|
20230705,201600,309233810,17560,17560,17560,17560,0
|
|
20230705,201500,309233810,17560,17560,17560,17560,0
|
|
20230705,201400,309233810,17560,17560,17560,17560,0
|
|
20230705,201300,309233810,17560,17560,17560,17560,0
|
|
20230705,201200,309233810,17560,17560,17560,17560,0
|
|
20230705,201100,309233810,17560,17560,17560,17560,0
|
|
20230705,201000,309233810,17560,17560,17560,17560,0
|
|
20230705,200900,309233810,17560,17560,17560,17560,0
|
|
20230705,200800,309233810,17560,17560,17560,17560,0
|
|
20230705,200700,309233810,17560,17560,17560,17560,0
|
|
20230705,200600,309233810,17560,17560,17560,17560,0
|
|
20230705,200500,309233810,17560,17560,17560,17560,0
|
|
20230705,200400,309233810,17560,17560,17560,17560,0
|
|
20230705,200300,309233810,17560,17560,17560,17560,0
|
|
20230705,200200,309233810,17560,17560,17560,17560,0
|
|
20230705,200100,309233810,17560,17560,17560,17560,308
|
|
20230705,200000,309233810,17560,17560,17560,17560,0
|
|
20230705,195900,309233810,17560,17560,17560,17560,0
|
|
20230705,195800,309233810,17560,17560,17560,17560,0
|
|
20230705,195700,309233810,17560,17560,17560,17560,0
|
|
20230705,195600,309233810,17560,17560,17560,17560,0
|
|
20230705,195500,309233810,17560,17560,17560,17560,0
|
|
20230705,195400,309233810,17560,17560,17560,17560,0
|
|
20230705,195300,309233810,17560,17560,17560,17560,0
|
|
20230705,195200,309233810,17560,17560,17560,17560,0
|
|
20230705,195100,309233810,17560,17560,17560,17560,0
|
|
20230705,195000,309233810,17560,17560,17560,17560,0
|
|
20230705,194900,309233810,17560,17560,17560,17560,0
|
|
20230705,194800,309233810,17560,17560,17560,17560,0
|
|
20230705,194700,309233810,17560,17560,17560,17560,0
|
|
20230705,194600,309233810,17560,17560,17560,17560,0
|
|
20230705,194500,309233810,17560,17560,17560,17560,0
|
|
20230705,194400,309233810,17560,17560,17560,17560,0
|
|
20230705,194300,309233810,17560,17560,17560,17560,0
|
|
20230705,194200,309233810,17560,17560,17560,17560,0
|
|
20230705,194100,309233810,17560,17560,17560,17560,0
|
|
20230705,194000,309233810,17560,17560,17560,17560,0
|
|
20230705,193900,309233810,17560,17560,17560,17560,0
|
|
20230705,193800,309233810,17560,17560,17560,17560,0
|
|
20230705,193700,309233810,17560,17560,17560,17560,0
|
|
20230705,193600,309233810,17560,17560,17560,17560,0
|
|
20230705,193500,309233810,17560,17560,17560,17560,0
|
|
20230705,193400,309233810,17560,17560,17560,17560,0
|
|
20230705,193300,309233810,17560,17560,17560,17560,0
|
|
20230705,193200,309233810,17560,17560,17560,17560,0
|
|
20230705,193100,309233810,17560,17560,17560,17560,308
|
|
20230705,193000,309233810,17560,17560,17560,17560,0
|
|
20230705,192900,309233810,17560,17560,17560,17560,0
|
|
20230705,192800,309233810,17560,17560,17560,17560,0
|
|
20230705,192700,309233810,17560,17560,17560,17560,0
|
|
20230705,192600,309233810,17560,17560,17560,17560,0
|
|
20230705,192500,309233810,17560,17560,17560,17560,0
|
|
20230705,192400,309233810,17560,17560,17560,17560,0
|
|
20230705,192300,309233810,17560,17560,17560,17560,0
|
|
20230705,192200,309233810,17560,17560,17560,17560,0
|
|
20230705,192100,309233810,17560,17560,17560,17560,0
|
|
20230705,192000,309233810,17560,17560,17560,17560,0
|
|
20230705,191900,309233810,17560,17560,17560,17560,0
|
|
20230705,191800,309233810,17560,17560,17560,17560,0
|
|
20230705,191700,309233810,17560,17560,17560,17560,0
|
|
20230705,191600,309233810,17560,17560,17560,17560,0
|
|
20230705,191500,309233810,17560,17560,17560,17560,0
|
|
20230705,191400,309233810,17560,17560,17560,17560,0
|
|
20230705,191300,309233810,17560,17560,17560,17560,0
|
|
20230705,191200,309233810,17560,17560,17560,17560,0
|
|
20230705,191100,309233810,17560,17560,17560,17560,0
|
|
20230705,191000,309233810,17560,17560,17560,17560,0
|
|
20230705,190900,309233810,17560,17560,17560,17560,0
|
|
20230705,190800,309233810,17560,17560,17560,17560,0
|
|
20230705,190700,309233810,17560,17560,17560,17560,0
|
|
20230705,190600,309233810,17560,17560,17560,17560,0
|
|
20230705,190500,309233810,17560,17560,17560,17560,0
|
|
20230705,190400,309233810,17560,17560,17560,17560,0
|
|
20230705,190300,309233810,17560,17560,17560,17560,0
|
|
20230705,190200,309233810,17560,17560,17560,17560,0
|
|
20230705,190100,309233810,17560,17560,17560,17560,308
|
|
20230705,190000,309233810,17560,17560,17560,17560,0
|
|
20230705,185900,309233810,17560,17560,17560,17560,0
|
|
20230705,185800,309233810,17560,17560,17560,17560,0
|
|
20230705,185700,309233810,17560,17560,17560,17560,0
|
|
20230705,185600,309233810,17560,17560,17560,17560,0
|
|
20230705,185500,309233810,17560,17560,17560,17560,0
|
|
20230705,185400,309233810,17560,17560,17560,17560,0
|
|
20230705,185300,309233810,17560,17560,17560,17560,0
|
|
20230705,185200,309233810,17560,17560,17560,17560,0
|
|
20230705,185100,309233810,17560,17560,17560,17560,0
|
|
20230705,185000,309233810,17560,17560,17560,17560,0
|
|
20230705,184900,309233810,17560,17560,17560,17560,0
|
|
20230705,184800,309233810,17560,17560,17560,17560,0
|
|
20230705,184700,309233810,17560,17560,17560,17560,0
|
|
20230705,184600,309233810,17560,17560,17560,17560,0
|
|
20230705,184500,309233810,17560,17560,17560,17560,0
|
|
20230705,184400,309233810,17560,17560,17560,17560,0
|
|
20230705,184300,309233810,17560,17560,17560,17560,0
|
|
20230705,184200,309233810,17560,17560,17560,17560,0
|
|
20230705,184100,309233810,17560,17560,17560,17560,0
|
|
20230705,184000,309233810,17560,17560,17560,17560,0
|
|
20230705,183900,309233810,17560,17560,17560,17560,0
|
|
20230705,183800,309233810,17560,17560,17560,17560,0
|
|
20230705,183700,309233810,17560,17560,17560,17560,0
|
|
20230705,183600,309233810,17560,17560,17560,17560,0
|
|
20230705,183500,309233810,17560,17560,17560,17560,0
|
|
20230705,183400,309233810,17560,17560,17560,17560,0
|
|
20230705,183300,309233810,17560,17560,17560,17560,0
|
|
20230705,183200,309233810,17560,17560,17560,17560,0
|
|
20230705,183100,309233810,17560,17560,17560,17560,308
|
|
20230705,183000,309233810,17560,17560,17560,17560,0
|
|
20230705,182900,309233810,17560,17560,17560,17560,0
|
|
20230705,182800,309233810,17560,17560,17560,17560,0
|
|
20230705,182700,309233810,17560,17560,17560,17560,0
|
|
20230705,182600,309233810,17560,17560,17560,17560,0
|
|
20230705,182500,309233810,17560,17560,17560,17560,0
|
|
20230705,182400,309233810,17560,17560,17560,17560,0
|
|
20230705,182300,309233810,17560,17560,17560,17560,0
|
|
20230705,182200,309233810,17560,17560,17560,17560,0
|
|
20230705,182100,309233810,17560,17560,17560,17560,0
|
|
20230705,182000,309233810,17560,17560,17560,17560,0
|
|
20230705,181900,309233810,17560,17560,17560,17560,0
|
|
20230705,181800,309233810,17560,17560,17560,17560,0
|
|
20230705,181700,309233810,17560,17560,17560,17560,0
|
|
20230705,181600,309233810,17560,17560,17560,17560,0
|
|
20230705,181500,309233810,17560,17560,17560,17560,0
|
|
20230705,181400,309233810,17560,17560,17560,17560,0
|
|
20230705,181300,309233810,17560,17560,17560,17560,0
|
|
20230705,181200,309233810,17560,17560,17560,17560,0
|
|
20230705,181100,309233810,17560,17560,17560,17560,0
|
|
20230705,181000,309233810,17560,17560,17560,17560,0
|
|
20230705,180900,309233810,17560,17560,17560,17560,0
|
|
20230705,180800,309233810,17560,17560,17560,17560,0
|
|
20230705,180700,309233810,17560,17560,17560,17560,0
|
|
20230705,180600,309233810,17560,17560,17560,17560,0
|
|
20230705,180500,309233810,17560,17560,17560,17560,0
|
|
20230705,180400,309233810,17560,17560,17560,17560,0
|
|
20230705,180300,309233810,17560,17560,17560,17560,0
|
|
20230705,180200,309233810,17560,17560,17560,17560,0
|
|
20230705,180100,309233810,17560,17560,17560,17560,308
|
|
20230705,180000,309233810,17560,17560,17560,17560,0
|
|
20230705,175900,309233810,17560,17560,17560,17560,0
|
|
20230705,175800,309233810,17560,17560,17560,17560,0
|
|
20230705,175700,309233810,17560,17560,17560,17560,0
|
|
20230705,175600,309233810,17560,17560,17560,17560,0
|
|
20230705,175500,309233810,17560,17560,17560,17560,0
|
|
20230705,175400,309233810,17560,17560,17560,17560,0
|
|
20230705,175300,309233810,17560,17560,17560,17560,0
|
|
20230705,175200,309233810,17560,17560,17560,17560,0
|
|
20230705,175100,309233810,17560,17560,17560,17560,0
|
|
20230705,175000,309233810,17560,17560,17560,17560,0
|
|
20230705,174900,309233810,17560,17560,17560,17560,0
|
|
20230705,174800,309233810,17560,17560,17560,17560,0
|
|
20230705,174700,309233810,17560,17560,17560,17560,0
|
|
20230705,174600,309233810,17560,17560,17560,17560,0
|
|
20230705,174500,309233810,17560,17560,17560,17560,0
|
|
20230705,174400,309233810,17560,17560,17560,17560,0
|
|
20230705,174300,309233810,17560,17560,17560,17560,0
|
|
20230705,174200,309233810,17560,17560,17560,17560,0
|
|
20230705,174100,309233810,17560,17560,17560,17560,0
|
|
20230705,174000,309233810,17560,17560,17560,17560,0
|
|
20230705,173900,309233810,17560,17560,17560,17560,0
|
|
20230705,173800,309233810,17560,17560,17560,17560,0
|
|
20230705,173700,309233810,17560,17560,17560,17560,0
|
|
20230705,173600,309233810,17560,17560,17560,17560,0
|
|
20230705,173500,309233810,17560,17560,17560,17560,0
|
|
20230705,173400,309233810,17560,17560,17560,17560,0
|
|
20230705,173300,309233810,17560,17560,17560,17560,0
|
|
20230705,173200,309233810,17560,17560,17560,17560,0
|
|
20230705,173100,309233810,17560,17560,17560,17560,308
|
|
20230705,173000,309233810,17560,17560,17560,17560,0
|
|
20230705,172900,309233810,17560,17560,17560,17560,0
|
|
20230705,172800,309233810,17560,17560,17560,17560,0
|
|
20230705,172700,309233810,17560,17560,17560,17560,0
|
|
20230705,172600,309233810,17560,17560,17560,17560,0
|
|
20230705,172500,309233810,17560,17560,17560,17560,0
|
|
20230705,172400,309233810,17560,17560,17560,17560,0
|
|
20230705,172300,309233810,17560,17560,17560,17560,0
|
|
20230705,172200,309233810,17560,17560,17560,17560,0
|
|
20230705,172100,309233810,17560,17560,17560,17560,0
|
|
20230705,172000,309233810,17560,17560,17560,17560,0
|
|
20230705,171900,309233810,17560,17560,17560,17560,0
|
|
20230705,171800,309233810,17560,17560,17560,17560,0
|
|
20230705,171700,309233810,17560,17560,17560,17560,0
|
|
20230705,171600,309233810,17560,17560,17560,17560,0
|
|
20230705,171500,309233810,17560,17560,17560,17560,0
|
|
20230705,171400,309233810,17560,17560,17560,17560,0
|
|
20230705,171300,309233810,17560,17560,17560,17560,0
|
|
20230705,171200,309233810,17560,17560,17560,17560,0
|
|
20230705,171100,309233810,17560,17560,17560,17560,0
|
|
20230705,171000,309233810,17560,17560,17560,17560,0
|
|
20230705,170900,309233810,17560,17560,17560,17560,0
|
|
20230705,170800,309233810,17560,17560,17560,17560,0
|
|
20230705,170700,309233810,17560,17560,17560,17560,0
|
|
20230705,170600,309233810,17560,17560,17560,17560,0
|
|
20230705,170500,309233810,17560,17560,17560,17560,0
|
|
20230705,170400,309233810,17560,17560,17560,17560,0
|
|
20230705,170300,309233810,17560,17560,17560,17560,0
|
|
20230705,170200,309233810,17560,17560,17560,17560,0
|
|
20230705,170100,309233810,17560,17560,17560,17560,308
|
|
20230705,170000,309233810,17560,17560,17560,17560,0
|
|
20230705,165900,309233810,17560,17560,17560,17560,0
|
|
20230705,165800,309233810,17560,17560,17560,17560,0
|
|
20230705,165700,309233810,17560,17560,17560,17560,0
|
|
20230705,165600,309233810,17560,17560,17560,17560,0
|
|
20230705,165500,309233810,17560,17560,17560,17560,0
|
|
20230705,165400,309233810,17560,17560,17560,17560,0
|
|
20230705,165300,309233810,17560,17560,17560,17560,0
|
|
20230705,165200,309233810,17560,17560,17560,17560,0
|
|
20230705,165100,309233810,17560,17560,17560,17560,0
|
|
20230705,165000,309233810,17560,17560,17560,17560,0
|
|
20230705,164900,309233810,17560,17560,17560,17560,0
|
|
20230705,164800,309233810,17560,17560,17560,17560,0
|
|
20230705,164700,309233810,17560,17560,17560,17560,0
|
|
20230705,164600,309233810,17560,17560,17560,17560,0
|
|
20230705,164500,309233810,17560,17560,17560,17560,0
|
|
20230705,164400,309233810,17560,17560,17560,17560,0
|
|
20230705,164300,309233810,17560,17560,17560,17560,0
|
|
20230705,164200,309233810,17560,17560,17560,17560,0
|
|
20230705,164100,309233810,17560,17560,17560,17560,0
|
|
20230705,164000,309233810,17560,17560,17560,17560,0
|
|
20230705,163900,309233810,17560,17560,17560,17560,0
|
|
20230705,163800,309233810,17560,17560,17560,17560,0
|
|
20230705,163700,309233810,17560,17560,17560,17560,0
|
|
20230705,163600,309233810,17560,17560,17560,17560,0
|
|
20230705,163500,309233810,17560,17560,17560,17560,0
|
|
20230705,163400,309233810,17560,17560,17560,17560,0
|
|
20230705,163300,309233810,17560,17560,17560,17560,0
|
|
20230705,163200,309233810,17560,17560,17560,17560,0
|
|
20230705,163100,309233810,17560,17560,17560,17560,308
|
|
20230705,163000,309233810,17560,17560,17560,17560,0
|
|
20230705,162900,309233810,17560,17560,17560,17560,0
|
|
20230705,162800,309233810,17560,17560,17560,17560,0
|
|
20230705,162700,309233810,17560,17560,17560,17560,0
|
|
20230705,162600,309233810,17560,17560,17560,17560,0
|
|
20230705,162500,309233810,17560,17560,17560,17560,0
|
|
20230705,162400,309233810,17560,17560,17560,17560,0
|
|
20230705,162300,309233810,17560,17560,17560,17560,0
|
|
20230705,162200,309233810,17560,17560,17560,17560,0
|
|
20230705,162100,309233810,17560,17560,17560,17560,0
|
|
20230705,162000,309233810,17560,17560,17560,17560,0
|
|
20230705,161900,309233810,17560,17560,17560,17560,0
|
|
20230705,161800,309233810,17560,17560,17560,17560,0
|
|
20230705,161700,309233810,17560,17560,17560,17560,0
|
|
20230705,161600,309233810,17560,17560,17560,17560,0
|
|
20230705,161500,309233810,17560,17560,17560,17560,0
|
|
20230705,161400,309233810,17560,17560,17560,17560,0
|
|
20230705,161300,309233810,17560,17560,17560,17560,0
|
|
20230705,161200,309233810,17560,17560,17560,17560,0
|
|
20230705,161100,309233810,17560,17560,17560,17560,0
|
|
20230705,161000,309233810,17560,17560,17560,17560,0
|
|
20230705,160900,309233810,17560,17560,17560,17560,0
|
|
20230705,160800,309233810,17560,17560,17560,17560,0
|
|
20230705,160700,309233810,17560,17560,17560,17560,0
|
|
20230705,160600,309233810,17560,17560,17560,17560,0
|
|
20230705,160500,309233810,17560,17560,17560,17560,0
|
|
20230705,160400,309233810,17560,17560,17560,17560,0
|
|
20230705,160300,309233810,17560,17560,17560,17560,0
|
|
20230705,160200,309233810,17560,17560,17560,17560,0
|
|
20230705,160100,309233810,17560,17560,17560,17560,308
|
|
20230705,160000,309233810,17560,17560,17560,17560,0
|
|
20230705,155900,309233810,17560,17560,17560,17560,0
|
|
20230705,155800,309233810,17560,17560,17560,17560,0
|
|
20230705,155700,309233810,17560,17560,17560,17560,0
|
|
20230705,155600,309233810,17560,17560,17560,17560,0
|
|
20230705,155500,309233810,17560,17560,17560,17560,0
|
|
20230705,155400,309233810,17560,17560,17560,17560,0
|
|
20230705,155300,309233810,17560,17560,17560,17560,0
|
|
20230705,155200,309233810,17560,17560,17560,17560,0
|
|
20230705,155100,309233810,17560,17560,17560,17560,0
|
|
20230705,155000,309233810,17560,17560,17560,17560,0
|
|
20230705,154900,309233810,17560,17560,17560,17560,0
|
|
20230705,154800,309233810,17560,17560,17560,17560,0
|
|
20230705,154700,309233810,17560,17560,17560,17560,0
|
|
20230705,154600,309233810,17560,17560,17560,17560,0
|
|
20230705,154500,309233810,17560,17560,17560,17560,0
|
|
20230705,154400,309233810,17560,17560,17560,17560,0
|
|
20230705,154300,309233810,17560,17560,17560,17560,0
|
|
20230705,154200,309233810,17560,17560,17560,17560,0
|
|
20230705,154100,309233810,17560,17560,17560,17560,0
|
|
20230705,154000,309233810,17560,17560,17560,17560,0
|
|
20230705,153900,309233810,17560,17560,17560,17560,0
|
|
20230705,153800,309233810,17560,17560,17560,17560,0
|
|
20230705,153700,309233810,17560,17560,17560,17560,0
|
|
20230705,153600,309233810,17560,17560,17560,17560,0
|
|
20230705,153500,309233810,17560,17560,17560,17560,0
|
|
20230705,153400,309233810,17560,17560,17560,17560,0
|
|
20230705,153300,309233810,17560,17560,17560,17560,0
|
|
20230705,153200,309233810,17560,17560,17560,17560,0
|
|
20230705,153100,309233810,17560,17560,17560,17560,308
|
|
20230705,153000,309233810,17560,17560,17560,17560,308
|
|
20230705,152900,303825330,17550,17550,17550,17550,0
|
|
20230705,152800,303825330,17550,17550,17550,17550,0
|
|
20230705,152700,303825330,17550,17550,17550,17550,0
|
|
20230705,152600,303825330,17550,17550,17550,17550,0
|
|
20230705,152500,303825330,17550,17550,17550,17550,0
|
|
20230705,152400,303825330,17550,17550,17550,17550,0
|
|
20230705,152300,303825330,17550,17550,17550,17550,0
|
|
20230705,152200,303825330,17550,17550,17550,17550,0
|
|
20230705,152100,303825330,17550,17550,17550,17550,0
|
|
20230705,152000,303825330,17550,17550,17550,17550,0
|
|
20230705,151900,303825330,17550,17550,17550,17550,8
|
|
20230705,151800,303684930,17550,17550,17550,17550,3
|
|
20230705,151700,303632280,17550,17550,17550,17550,2
|
|
20230705,151600,303597180,17520,17550,17550,17520,98
|
|
20230705,151500,301879740,17550,17550,17550,17550,0
|
|
20230705,151400,301879740,17550,17550,17550,17550,5
|
|
20230705,151300,301791990,17550,17550,17550,17550,1
|
|
20230705,151200,301774440,17530,17540,17540,17530,23
|
|
20230705,151100,301371230,17530,17530,17530,17530,76
|
|
20230705,151000,300038950,17530,17530,17530,17530,15
|
|
20230705,150900,299776000,17530,17530,17530,17530,10
|
|
20230705,150800,299600700,17530,17530,17530,17530,16
|
|
20230705,150700,299320220,17530,17530,17530,17530,62
|
|
20230705,150600,298233360,17530,17530,17530,17530,2
|
|
20230705,150500,298198300,17530,17530,17530,17530,4
|
|
20230705,150400,298128180,17530,17530,17530,17530,15
|
|
20230705,150300,297865230,17530,17530,17530,17530,2
|
|
20230705,150200,297830170,17530,17530,17530,17530,2
|
|
20230705,150100,297795110,17520,17530,17530,17520,13
|
|
20230705,150000,297567330,17530,17530,17530,17530,11
|
|
20230705,145900,297374500,17520,17530,17530,17520,20
|
|
20230705,145800,297024080,17530,17530,17530,17530,6
|
|
20230705,145700,296918900,17530,17530,17530,17530,0
|
|
20230705,145600,296918900,17530,17530,17530,17530,2
|
|
20230705,145500,296883840,17530,17520,17530,17520,103
|
|
20230705,145400,295078260,17530,17530,17530,17530,1
|
|
20230705,145300,295060730,17530,17530,17530,17530,2
|
|
20230705,145200,295025670,17530,17530,17530,17530,2
|
|
20230705,145100,294990610,17530,17520,17530,17520,18
|
|
20230705,145000,294675230,17530,17530,17530,17530,22
|
|
20230705,144900,294289570,17530,17530,17530,17530,32
|
|
20230705,144800,293728610,17530,17530,17530,17530,144
|
|
20230705,144700,291204290,17530,17540,17540,17530,262
|
|
20230705,144600,286611410,17540,17540,17540,17540,3
|
|
20230705,144500,286558790,17540,17540,17540,17540,5
|
|
20230705,144400,286471090,17540,17530,17540,17530,34
|
|
20230705,144300,285875050,17530,17540,17540,17530,38
|
|
20230705,144200,285208890,17540,17540,17540,17540,3
|
|
20230705,144100,285156270,17540,17540,17540,17540,2
|
|
20230705,144000,285121190,17530,17530,17530,17530,16
|
|
20230705,143900,284840710,17540,17540,17540,17540,4
|
|
20230705,143800,284770550,17530,17540,17540,17530,200
|
|
20230705,143700,281264250,17550,17550,17550,17550,2
|
|
20230705,143600,281229150,17550,17540,17550,17540,54
|
|
20230705,143500,280281980,17550,17550,17550,17550,2
|
|
20230705,143400,280246880,17550,17550,17550,17550,2
|
|
20230705,143300,280211780,17550,17550,17550,17550,2
|
|
20230705,143200,280176680,17550,17550,17550,17550,1
|
|
20230705,143100,280159130,17550,17550,17550,17550,2
|
|
20230705,143000,280124030,17550,17550,17550,17550,2
|
|
20230705,142900,280088930,17550,17550,17550,17550,2
|
|
20230705,142800,280053830,17550,17550,17550,17550,2
|
|
20230705,142700,280018730,17550,17550,17550,17550,5
|
|
20230705,142600,279930980,17550,17550,17550,17550,4
|
|
20230705,142500,279860780,17550,17540,17550,17540,3
|
|
20230705,142400,279808140,17540,17540,17540,17540,22
|
|
20230705,142300,279422260,17530,17530,17530,17530,1
|
|
20230705,142200,279404730,17530,17530,17530,17530,16
|
|
20230705,142100,279124250,17530,17530,17530,17530,0
|
|
20230705,142000,279124250,17530,17530,17530,17530,10
|
|
20230705,141900,278948950,17530,17530,17530,17530,17
|
|
20230705,141800,278650940,17530,17530,17530,17530,0
|
|
20230705,141700,278650940,17530,17530,17530,17530,0
|
|
20230705,141600,278650940,17530,17530,17530,17530,50
|
|
20230705,141500,277774440,17530,17530,17530,17530,16
|
|
20230705,141400,277493960,17530,17530,17530,17530,524
|
|
20230705,141300,268308240,17540,17540,17540,17540,1
|
|
20230705,141200,268290700,17540,17530,17540,17530,34
|
|
20230705,141100,267694660,17530,17530,17530,17530,175
|
|
20230705,141000,264626910,17530,17530,17530,17530,40
|
|
20230705,140900,263925710,17530,17530,17530,17530,20
|
|
20230705,140800,263575110,17530,17530,17530,17530,16
|
|
20230705,140700,263294630,17530,17530,17530,17530,116
|
|
20230705,140600,261261150,17540,17540,17540,17540,299
|
|
20230705,140500,256016690,17540,17540,17540,17540,17
|
|
20230705,140400,255718510,17540,17540,17540,17540,0
|
|
20230705,140300,255718510,17540,17550,17550,17540,22
|
|
20230705,140200,255332610,17550,17540,17550,17540,21
|
|
20230705,140100,254964260,17550,17550,17550,17550,0
|
|
20230705,140000,254964260,17550,17550,17550,17550,5
|
|
20230705,135900,254876510,17540,17540,17540,17540,20
|
|
20230705,135800,254525710,17540,17540,17540,17540,52
|
|
20230705,135700,253613630,17540,17540,17540,17540,33
|
|
20230705,135600,253034810,17540,17540,17540,17540,0
|
|
20230705,135500,253034810,17540,17540,17540,17540,0
|
|
20230705,135400,253034810,17540,17540,17540,17540,32
|
|
20230705,135300,252473530,17540,17540,17540,17540,0
|
|
20230705,135200,252473530,17540,17540,17540,17540,0
|
|
20230705,135100,252473530,17540,17540,17540,17540,0
|
|
20230705,135000,252473530,17540,17540,17540,17540,32
|
|
20230705,134900,251912250,17540,17540,17540,17540,0
|
|
20230705,134800,251912250,17540,17540,17540,17540,0
|
|
20230705,134700,251912250,17540,17540,17540,17540,4
|
|
20230705,134600,251842090,17550,17550,17550,17550,0
|
|
20230705,134500,251842090,17550,17550,17550,17550,0
|
|
20230705,134400,251842090,17550,17550,17550,17550,0
|
|
20230705,134300,251842090,17550,17550,17550,17540,26
|
|
20230705,134200,251385800,17550,17550,17550,17550,0
|
|
20230705,134100,251385800,17550,17550,17550,17550,10
|
|
20230705,134000,251210300,17550,17550,17550,17550,1
|
|
20230705,133900,251192750,17550,17550,17550,17550,3
|
|
20230705,133800,251140100,17550,17550,17550,17550,0
|
|
20230705,133700,251140100,17550,17550,17550,17550,0
|
|
20230705,133600,251140100,17550,17550,17550,17550,0
|
|
20230705,133500,251140100,17550,17550,17550,17550,7
|
|
20230705,133400,251017250,17540,17540,17540,17540,0
|
|
20230705,133300,251017250,17540,17540,17540,17540,17
|
|
20230705,133200,250719070,17540,17540,17540,17540,0
|
|
20230705,133100,250719070,17540,17540,17540,17540,0
|
|
20230705,133000,250719070,17540,17540,17540,17540,0
|
|
20230705,132900,250719070,17540,17540,17540,17540,32
|
|
20230705,132800,250157790,17540,17540,17540,17540,0
|
|
20230705,132700,250157790,17540,17540,17540,17540,0
|
|
20230705,132600,250157790,17540,17540,17540,17540,8
|
|
20230705,132500,250017470,17540,17540,17540,17540,27
|
|
20230705,132400,249543890,17540,17540,17540,17540,0
|
|
20230705,132300,249543890,17540,17540,17540,17540,0
|
|
20230705,132200,249543890,17540,17540,17540,17540,126
|
|
20230705,132100,247333850,17540,17540,17540,17540,9
|
|
20230705,132000,247175990,17550,17550,17550,17550,5
|
|
20230705,131900,247088240,17540,17550,17550,17540,26
|
|
20230705,131800,246632150,17550,17550,17550,17550,1
|
|
20230705,131700,246614600,17550,17550,17550,17550,0
|
|
20230705,131600,246614600,17550,17550,17550,17550,10
|
|
20230705,131500,246439100,17550,17550,17550,17550,5
|
|
20230705,131400,246351350,17550,17550,17550,17550,0
|
|
20230705,131300,246351350,17550,17550,17550,17550,0
|
|
20230705,131200,246351350,17550,17550,17550,17540,31
|
|
20230705,131100,245807450,17550,17550,17550,17550,20
|
|
20230705,131000,245456450,17550,17550,17550,17550,1
|
|
20230705,130900,245438900,17550,17550,17550,17550,10
|
|
20230705,130800,245263400,17550,17550,17550,17550,71
|
|
20230705,130700,244017350,17550,17550,17550,17550,0
|
|
20230705,130600,244017350,17550,17550,17550,17550,0
|
|
20230705,130500,244017350,17550,17560,17560,17550,30
|
|
20230705,130400,243490690,17570,17580,17580,17570,17
|
|
20230705,130300,243191950,17580,17580,17580,17580,1
|
|
20230705,130200,243174370,17580,17580,17580,17580,0
|
|
20230705,130100,243174370,17580,17580,17580,17580,7
|
|
20230705,130000,243051310,17600,17600,17600,17600,4
|
|
20230705,125900,242980910,17600,17600,17600,17600,0
|
|
20230705,125800,242980910,17600,17600,17600,17600,3
|
|
20230705,125700,242928110,17600,17600,17600,17600,18
|
|
20230705,125600,242611310,17600,17600,17600,17600,2
|
|
20230705,125500,242576110,17600,17580,17600,17580,9
|
|
20230705,125400,242417730,17600,17600,17600,17600,12
|
|
20230705,125300,242206530,17600,17600,17600,17600,3
|
|
20230705,125200,242153730,17600,17600,17600,17600,2
|
|
20230705,125100,242118530,17600,17600,17600,17600,0
|
|
20230705,125000,242118530,17600,17600,17600,17600,4
|
|
20230705,124900,242048130,17600,17600,17600,17600,52
|
|
20230705,124800,241132930,17600,17600,17600,17600,3
|
|
20230705,124700,241080130,17600,17600,17600,17600,2
|
|
20230705,124600,241044930,17540,17590,17590,17540,271
|
|
20230705,124500,236288890,17540,17590,17590,17540,783
|
|
20230705,124400,222541120,17590,17590,17590,17590,0
|
|
20230705,124300,222541120,17590,17590,17590,17590,103
|
|
20230705,124200,220729350,17590,17590,17590,17590,2
|
|
20230705,124100,220694170,17590,17590,17590,17590,13
|
|
20230705,124000,220465500,17590,17590,17590,17590,2
|
|
20230705,123900,220430320,17590,17590,17590,17590,3
|
|
20230705,123800,220377550,17580,17580,17580,17580,5
|
|
20230705,123700,220289650,17580,17580,17580,17580,55
|
|
20230705,123600,219322750,17580,17580,17580,17580,50
|
|
20230705,123500,218443750,17580,17580,17580,17580,2
|
|
20230705,123400,218408590,17580,17580,17580,17580,3
|
|
20230705,123300,218355850,17580,17580,17580,17580,2
|
|
20230705,123200,218320690,17580,17560,17580,17560,59
|
|
20230705,123100,217284040,17570,17570,17570,17570,2
|
|
20230705,123000,217248900,17570,17570,17570,17570,13
|
|
20230705,122900,217020490,17570,17570,17570,17570,2
|
|
20230705,122800,216985350,17550,17550,17550,17550,46
|
|
20230705,122700,216178050,17560,17560,17560,17560,3
|
|
20230705,122600,216125370,17560,17560,17560,17560,63
|
|
20230705,122500,215019090,17560,17550,17560,17550,20
|
|
20230705,122400,214668060,17560,17560,17560,17560,2
|
|
20230705,122300,214632940,17560,17560,17560,17560,9
|
|
20230705,122200,214474900,17560,17550,17560,17550,18
|
|
20230705,122100,214158980,17560,17560,17560,17560,3
|
|
20230705,122000,214106300,17550,17550,17550,17550,120
|
|
20230705,121900,212000300,17560,17560,17560,17560,3
|
|
20230705,121800,211947620,17560,17560,17560,17560,3
|
|
20230705,121700,211894940,17560,17560,17560,17560,2
|
|
20230705,121600,211859820,17560,17560,17560,17560,4
|
|
20230705,121500,211789580,17560,17560,17560,17560,2
|
|
20230705,121400,211754460,17560,17570,17570,17560,9
|
|
20230705,121300,211596350,17570,17570,17570,17570,13
|
|
20230705,121200,211367940,17570,17570,17570,17570,0
|
|
20230705,121100,211367940,17570,17550,17570,17550,5
|
|
20230705,121000,211280130,17570,17570,17570,17570,2
|
|
20230705,120900,211244990,17570,17570,17570,17570,103
|
|
20230705,120800,209435280,17570,17570,17570,17570,2
|
|
20230705,120700,209400140,17550,17570,17570,17550,286
|
|
20230705,120600,204380780,17570,17570,17570,17570,2
|
|
20230705,120500,204345640,17550,17570,17570,17550,203
|
|
20230705,120400,200782300,17560,17560,17560,17560,16
|
|
20230705,120300,200501340,17570,17560,17570,17560,36
|
|
20230705,120200,199869160,17560,17550,17560,17550,13
|
|
20230705,120100,199640980,17560,17550,17560,17550,7
|
|
20230705,120000,199518110,17560,17550,17560,17550,56
|
|
20230705,115900,198535160,17560,17570,17570,17560,52
|
|
20230705,115800,197622020,17570,17570,17570,17570,3
|
|
20230705,115700,197569310,17550,17570,17570,17550,118
|
|
20230705,115600,195498370,17570,17570,17570,17570,10
|
|
20230705,115500,195322670,17570,17550,17570,17550,7
|
|
20230705,115400,195199760,17570,17570,17570,17570,2
|
|
20230705,115300,195164620,17550,17570,17570,17550,20
|
|
20230705,115200,194813560,17550,17570,17570,17550,123
|
|
20230705,115100,192654670,17570,17570,17570,17570,4
|
|
20230705,115000,192584390,17550,17550,17570,17550,94
|
|
20230705,114900,190934650,17550,17570,17570,17550,252
|
|
20230705,114800,186511990,17550,17550,17550,17550,745
|
|
20230705,114700,173437240,17580,17560,17580,17560,9
|
|
20230705,114600,173279160,17580,17560,17580,17560,12
|
|
20230705,114500,173068380,17580,17580,17580,17580,2
|
|
20230705,114400,173033220,17580,17580,17580,17580,3
|
|
20230705,114300,172980480,17580,17560,17580,17550,212
|
|
20230705,114200,169258180,17580,17580,17580,17580,4
|
|
20230705,114100,169187860,17580,17580,17580,17580,2
|
|
20230705,114000,169152700,17580,17580,17580,17580,10
|
|
20230705,113900,168976900,17580,17560,17580,17560,20
|
|
20230705,113800,168625640,17580,17580,17580,17580,2
|
|
20230705,113700,168590480,17580,17580,17580,17580,3
|
|
20230705,113600,168537740,17580,17580,17580,17580,2
|
|
20230705,113500,168502580,17570,17580,17580,17570,53
|
|
20230705,113400,167571340,17580,17580,17580,17580,12
|
|
20230705,113300,167360380,17580,17580,17580,17580,3
|
|
20230705,113200,167307640,17580,17580,17580,17580,0
|
|
20230705,113100,167307640,17580,17580,17580,17580,2
|
|
20230705,113000,167272480,17580,17570,17580,17570,153
|
|
20230705,112900,164584240,17580,17580,17580,17580,2
|
|
20230705,112800,164549080,17590,17590,17590,17590,3
|
|
20230705,112700,164496310,17600,17600,17600,17600,2
|
|
20230705,112600,164461110,17560,17600,17600,17560,118
|
|
20230705,112500,162388910,17600,17600,17600,17600,7
|
|
20230705,112400,162265710,17600,17600,17600,17600,0
|
|
20230705,112300,162265710,17600,17600,17600,17600,3
|
|
20230705,112200,162212910,17600,17580,17600,17580,602
|
|
20230705,112100,151621720,17560,17570,17570,17560,621
|
|
20230705,112000,140716910,17570,17570,17570,17570,2
|
|
20230705,111900,140681770,17560,17570,17570,17560,53
|
|
20230705,111800,139751060,17570,17560,17570,17560,36
|
|
20230705,111700,139118880,17560,17570,17570,17560,5
|
|
20230705,111600,139031050,17570,17560,17570,17560,18
|
|
20230705,111500,138714810,17570,17560,17570,17560,44
|
|
20230705,111400,137942150,17570,17560,17570,17560,12
|
|
20230705,111300,137731400,17570,17560,17570,17560,32
|
|
20230705,111200,137169460,17560,17570,17570,17560,13
|
|
20230705,111100,136941150,17570,17570,17570,17570,2
|
|
20230705,111000,136906010,17570,17570,17570,17570,74
|
|
20230705,110900,135605830,17580,17580,17580,17580,2
|
|
20230705,110800,135570670,17580,17580,17580,17580,2
|
|
20230705,110700,135535510,17580,17580,17580,17580,53
|
|
20230705,110600,134603770,17590,17590,17590,17590,2
|
|
20230705,110500,134568590,17590,17580,17590,17580,20
|
|
20230705,110400,134216960,17590,17590,17590,17590,2
|
|
20230705,110300,134181780,17590,17600,17600,17590,6
|
|
20230705,110200,134076210,17590,17590,17590,17590,110
|
|
20230705,110100,132141310,17590,17590,17590,17590,0
|
|
20230705,110000,132141310,17590,17590,17590,17590,13
|
|
20230705,105900,131912640,17590,17590,17590,17590,3
|
|
20230705,105800,131859870,17590,17580,17590,17580,49
|
|
20230705,105700,130998420,17580,17580,17580,17580,2
|
|
20230705,105600,130963260,17580,17580,17580,17560,20
|
|
20230705,105500,130611980,17580,17560,17580,17560,3
|
|
20230705,105400,130559260,17570,17570,17570,17570,4
|
|
20230705,105300,130488980,17570,17570,17570,17570,23
|
|
20230705,105200,130084870,17580,17570,17580,17570,112
|
|
20230705,105100,128116010,17580,17580,17580,17580,5
|
|
20230705,105000,128028110,17580,17580,17580,17580,2
|
|
20230705,104900,127992950,17580,17580,17580,17580,103
|
|
20230705,104800,126182210,17580,17580,17580,17580,2
|
|
20230705,104700,126147050,17580,17580,17580,17580,7
|
|
20230705,104600,126023990,17580,17580,17580,17580,37
|
|
20230705,104500,125373530,17580,17580,17580,17580,0
|
|
20230705,104400,125373530,17580,17580,17580,17580,54
|
|
20230705,104300,124424210,17580,17580,17580,17580,21
|
|
20230705,104200,124055030,17580,17570,17580,17570,33
|
|
20230705,104100,123475190,17570,17570,17570,17570,2
|
|
20230705,104000,123440050,17560,17550,17560,17550,143
|
|
20230705,103900,120929470,17550,17550,17560,17550,89
|
|
20230705,103800,119367500,17560,17560,17560,17560,3
|
|
20230705,103700,119314820,17550,17560,17560,17550,273
|
|
20230705,103600,114523660,17560,17560,17560,17560,3
|
|
20230705,103500,114470980,17560,17550,17560,17550,20
|
|
20230705,103400,114119950,17560,17560,17560,17560,8
|
|
20230705,103300,113979470,17560,17560,17560,17560,23
|
|
20230705,103200,113575590,17570,17560,17570,17560,18
|
|
20230705,103100,113259490,17570,17570,17570,17570,4
|
|
20230705,103000,113189210,17570,17580,17580,17570,15
|
|
20230705,102900,112925640,17570,17570,17570,17570,10
|
|
20230705,102800,112749940,17580,17580,17580,17580,3
|
|
20230705,102700,112697200,17580,17570,17580,17570,52
|
|
20230705,102600,111783540,17580,17580,17580,17580,3
|
|
20230705,102500,111730800,17570,17560,17570,17560,2
|
|
20230705,102400,111695670,17560,17580,17580,17560,33
|
|
20230705,102300,111116110,17580,17580,17580,17580,2
|
|
20230705,102200,111080950,17580,17580,17580,17580,4
|
|
20230705,102100,111010630,17560,17560,17560,17560,2
|
|
20230705,102000,110975510,17580,17580,17580,17580,2
|
|
20230705,101900,110940350,17560,17550,17580,17550,8
|
|
20230705,101800,110799820,17550,17580,17580,17550,192
|
|
20230705,101700,107430160,17550,17580,17580,17550,56
|
|
20230705,101600,106447270,17580,17580,17580,17550,645
|
|
20230705,101500,95125100,17580,17590,17590,17580,13
|
|
20230705,101400,94896530,17590,17600,17600,17590,3
|
|
20230705,101300,94843740,17590,17590,17590,17590,1
|
|
20230705,101200,94826150,17590,17580,17590,17580,2
|
|
20230705,101100,94790980,17580,17570,17580,17570,27
|
|
20230705,101000,94316330,17580,17580,17580,17580,7
|
|
20230705,100900,94193270,17600,17600,17600,17600,2
|
|
20230705,100800,94158070,17600,17600,17600,17600,3
|
|
20230705,100700,94105270,17600,17600,17600,17600,2
|
|
20230705,100600,94070070,17600,17600,17600,17600,3
|
|
20230705,100500,94017270,17600,17600,17600,17600,0
|
|
20230705,100400,94017270,17600,17600,17600,17600,2
|
|
20230705,100300,93982070,17600,17600,17600,17600,14
|
|
20230705,100200,93735670,17600,17600,17600,17600,7
|
|
20230705,100100,93612470,17600,17600,17600,17600,20
|
|
20230705,100000,93260470,17550,17560,17600,17550,378
|
|
20230705,095900,86619530,17560,17570,17570,17560,33
|
|
20230705,095800,86040020,17570,17570,17570,17570,12
|
|
20230705,095700,85829180,17560,17570,17570,17560,20
|
|
20230705,095600,85477910,17580,17580,17580,17580,8
|
|
20230705,095500,85337270,17580,17580,17580,17580,21
|
|
20230705,095400,84968090,17580,17580,17580,17580,3
|
|
20230705,095300,84915350,17580,17580,17580,17580,6
|
|
20230705,095200,84809870,17580,17580,17580,17580,4
|
|
20230705,095100,84739550,17580,17580,17580,17580,2
|
|
20230705,095000,84704390,17580,17580,17580,17580,3
|
|
20230705,094900,84651650,17550,17550,17550,17550,17
|
|
20230705,094800,84353300,17580,17580,17580,17580,36
|
|
20230705,094700,83720420,17580,17580,17580,17580,64
|
|
20230705,094600,82595300,17580,17580,17580,17580,2
|
|
20230705,094500,82560140,17560,17580,17580,17560,30
|
|
20230705,094400,82033040,17580,17550,17580,17550,12
|
|
20230705,094300,81822380,17550,17580,17580,17550,9
|
|
20230705,094200,81664340,17550,17580,17580,17550,43
|
|
20230705,094100,80909350,17580,17580,17580,17580,0
|
|
20230705,094000,80909350,17580,17580,17580,17580,5
|
|
20230705,093900,80821450,17580,17580,17580,17580,8
|
|
20230705,093800,80680810,17590,17590,17590,17590,3
|
|
20230705,093700,80628040,17590,17590,17590,17590,2
|
|
20230705,093600,80592860,17590,17590,17590,17590,4
|
|
20230705,093500,80522500,17590,17590,17590,17590,2
|
|
20230705,093400,80487320,17560,17560,17560,17560,24
|
|
20230705,093300,80065880,17560,17550,17590,17550,294
|
|
20230705,093200,74906110,17590,17590,17590,17590,13
|
|
20230705,093100,74677440,17590,17590,17590,17590,112
|
|
20230705,093000,72707360,17600,17600,17600,17600,179
|
|
20230705,092900,69556960,17660,17660,17660,17660,16
|
|
20230705,092800,69274400,17660,17660,17660,17660,27
|
|
20230705,092700,68797580,17660,17660,17660,17660,146
|
|
20230705,092600,66219220,17600,17600,17600,17600,180
|
|
20230705,092500,63051220,17600,17590,17600,17590,244
|
|
20230705,092400,58759240,17590,17590,17590,17590,3
|
|
20230705,092300,58706470,17600,17570,17600,17570,302
|
|
20230705,092200,53396180,17570,17570,17570,17570,3
|
|
20230705,092100,53343470,17550,17570,17570,17550,52
|
|
20230705,092000,52430830,17540,17550,17570,17540,148
|
|
20230705,091900,49834530,17550,17570,17570,17550,12
|
|
20230705,091800,49623890,17580,17580,17580,17580,0
|
|
20230705,091700,49623890,17580,17580,17580,17580,28
|
|
20230705,091600,49131650,17580,17570,17580,17570,206
|
|
20230705,091500,45512160,17580,17570,17580,17570,23
|
|
20230705,091400,45108020,17590,17570,17590,17560,143
|
|
20230705,091300,42596850,17590,17590,17590,17590,9
|
|
20230705,091200,42438540,17590,17590,17590,17590,3
|
|
20230705,091100,42385770,17590,17590,17590,17590,13
|
|
20230705,091000,42157100,17590,17590,17590,17580,262
|
|
20230705,090900,37548760,17600,17600,17600,17600,101
|
|
20230705,090800,35771160,17600,17600,17600,17600,0
|
|
20230705,090700,35771160,17600,17610,17680,17600,12
|
|
20230705,090600,35559570,17600,17590,17600,17590,113
|
|
20230705,090500,33570780,17580,17530,17580,17520,1456
|
|
20230705,090400,7989810,17540,17550,17550,17530,78
|
|
20230705,090300,6621340,17560,17590,17590,17560,59
|
|
20230705,090200,5584920,17600,17600,17600,17600,2
|
|
20230705,090100,5549720,17600,17610,17610,17600,82
|
|
20230705,090000,4106320,17630,17700,17700,17630,222
|