688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,202500,589784360,16760,16760,16760,16760,316
|
|
20230711,202400,589784360,16760,16760,16760,16760,0
|
|
20230711,202300,589784360,16760,16760,16760,16760,0
|
|
20230711,202200,589784360,16760,16760,16760,16760,0
|
|
20230711,202100,589784360,16760,16760,16760,16760,0
|
|
20230711,202000,589784360,16760,16760,16760,16760,0
|
|
20230711,201900,589784360,16760,16760,16760,16760,0
|
|
20230711,201800,589784360,16760,16760,16760,16760,0
|
|
20230711,201700,589784360,16760,16760,16760,16760,0
|
|
20230711,201600,589784360,16760,16760,16760,16760,0
|
|
20230711,201500,589784360,16760,16760,16760,16760,0
|
|
20230711,201400,589784360,16760,16760,16760,16760,0
|
|
20230711,201300,589784360,16760,16760,16760,16760,0
|
|
20230711,201200,589784360,16760,16760,16760,16760,0
|
|
20230711,201100,589784360,16760,16760,16760,16760,0
|
|
20230711,201000,589784360,16760,16760,16760,16760,0
|
|
20230711,200900,589784360,16760,16760,16760,16760,0
|
|
20230711,200800,589784360,16760,16760,16760,16760,0
|
|
20230711,200700,589784360,16760,16760,16760,16760,0
|
|
20230711,200600,589784360,16760,16760,16760,16760,0
|
|
20230711,200500,589784360,16760,16760,16760,16760,0
|
|
20230711,200400,589784360,16760,16760,16760,16760,0
|
|
20230711,200300,589784360,16760,16760,16760,16760,0
|
|
20230711,200200,589784360,16760,16760,16760,16760,0
|
|
20230711,200100,589784360,16760,16760,16760,16760,0
|
|
20230711,200000,589784360,16760,16760,16760,16760,0
|
|
20230711,195900,589784360,16760,16760,16760,16760,0
|
|
20230711,195800,589784360,16760,16760,16760,16760,0
|
|
20230711,195700,589784360,16760,16760,16760,16760,0
|
|
20230711,195600,589784360,16760,16760,16760,16760,0
|
|
20230711,195500,589784360,16760,16760,16760,16760,316
|
|
20230711,195400,589784360,16760,16760,16760,16760,0
|
|
20230711,195300,589784360,16760,16760,16760,16760,0
|
|
20230711,195200,589784360,16760,16760,16760,16760,0
|
|
20230711,195100,589784360,16760,16760,16760,16760,0
|
|
20230711,195000,589784360,16760,16760,16760,16760,0
|
|
20230711,194900,589784360,16760,16760,16760,16760,0
|
|
20230711,194800,589784360,16760,16760,16760,16760,0
|
|
20230711,194700,589784360,16760,16760,16760,16760,0
|
|
20230711,194600,589784360,16760,16760,16760,16760,0
|
|
20230711,194500,589784360,16760,16760,16760,16760,0
|
|
20230711,194400,589784360,16760,16760,16760,16760,0
|
|
20230711,194300,589784360,16760,16760,16760,16760,0
|
|
20230711,194200,589784360,16760,16760,16760,16760,0
|
|
20230711,194100,589784360,16760,16760,16760,16760,0
|
|
20230711,194000,589784360,16760,16760,16760,16760,0
|
|
20230711,193900,589784360,16760,16760,16760,16760,0
|
|
20230711,193800,589784360,16760,16760,16760,16760,0
|
|
20230711,193700,589784360,16760,16760,16760,16760,0
|
|
20230711,193600,589784360,16760,16760,16760,16760,0
|
|
20230711,193500,589784360,16760,16760,16760,16760,0
|
|
20230711,193400,589784360,16760,16760,16760,16760,0
|
|
20230711,193300,589784360,16760,16760,16760,16760,0
|
|
20230711,193200,589784360,16760,16760,16760,16760,0
|
|
20230711,193100,589784360,16760,16760,16760,16760,0
|
|
20230711,193000,589784360,16760,16760,16760,16760,0
|
|
20230711,192900,589784360,16760,16760,16760,16760,0
|
|
20230711,192800,589784360,16760,16760,16760,16760,0
|
|
20230711,192700,589784360,16760,16760,16760,16760,0
|
|
20230711,192600,589784360,16760,16760,16760,16760,0
|
|
20230711,192500,589784360,16760,16760,16760,16760,316
|
|
20230711,192400,589784360,16760,16760,16760,16760,0
|
|
20230711,192300,589784360,16760,16760,16760,16760,0
|
|
20230711,192200,589784360,16760,16760,16760,16760,0
|
|
20230711,192100,589784360,16760,16760,16760,16760,0
|
|
20230711,192000,589784360,16760,16760,16760,16760,0
|
|
20230711,191900,589784360,16760,16760,16760,16760,0
|
|
20230711,191800,589784360,16760,16760,16760,16760,0
|
|
20230711,191700,589784360,16760,16760,16760,16760,0
|
|
20230711,191600,589784360,16760,16760,16760,16760,0
|
|
20230711,191500,589784360,16760,16760,16760,16760,0
|
|
20230711,191400,589784360,16760,16760,16760,16760,0
|
|
20230711,191300,589784360,16760,16760,16760,16760,0
|
|
20230711,191200,589784360,16760,16760,16760,16760,0
|
|
20230711,191100,589784360,16760,16760,16760,16760,0
|
|
20230711,191000,589784360,16760,16760,16760,16760,0
|
|
20230711,190900,589784360,16760,16760,16760,16760,0
|
|
20230711,190800,589784360,16760,16760,16760,16760,0
|
|
20230711,190700,589784360,16760,16760,16760,16760,0
|
|
20230711,190600,589784360,16760,16760,16760,16760,0
|
|
20230711,190500,589784360,16760,16760,16760,16760,0
|
|
20230711,190400,589784360,16760,16760,16760,16760,0
|
|
20230711,190300,589784360,16760,16760,16760,16760,0
|
|
20230711,190200,589784360,16760,16760,16760,16760,0
|
|
20230711,190100,589784360,16760,16760,16760,16760,0
|
|
20230711,190000,589784360,16760,16760,16760,16760,0
|
|
20230711,185900,589784360,16760,16760,16760,16760,0
|
|
20230711,185800,589784360,16760,16760,16760,16760,0
|
|
20230711,185700,589784360,16760,16760,16760,16760,0
|
|
20230711,185600,589784360,16760,16760,16760,16760,0
|
|
20230711,185500,589784360,16760,16760,16760,16760,316
|
|
20230711,185400,589784360,16760,16760,16760,16760,0
|
|
20230711,185300,589784360,16760,16760,16760,16760,0
|
|
20230711,185200,589784360,16760,16760,16760,16760,0
|
|
20230711,185100,589784360,16760,16760,16760,16760,0
|
|
20230711,185000,589784360,16760,16760,16760,16760,0
|
|
20230711,184900,589784360,16760,16760,16760,16760,0
|
|
20230711,184800,589784360,16760,16760,16760,16760,0
|
|
20230711,184700,589784360,16760,16760,16760,16760,0
|
|
20230711,184600,589784360,16760,16760,16760,16760,0
|
|
20230711,184500,589784360,16760,16760,16760,16760,0
|
|
20230711,184400,589784360,16760,16760,16760,16760,0
|
|
20230711,184300,589784360,16760,16760,16760,16760,0
|
|
20230711,184200,589784360,16760,16760,16760,16760,0
|
|
20230711,184100,589784360,16760,16760,16760,16760,0
|
|
20230711,184000,589784360,16760,16760,16760,16760,0
|
|
20230711,183900,589784360,16760,16760,16760,16760,0
|
|
20230711,183800,589784360,16760,16760,16760,16760,0
|
|
20230711,183700,589784360,16760,16760,16760,16760,0
|
|
20230711,183600,589784360,16760,16760,16760,16760,0
|
|
20230711,183500,589784360,16760,16760,16760,16760,0
|
|
20230711,183400,589784360,16760,16760,16760,16760,0
|
|
20230711,183300,589784360,16760,16760,16760,16760,0
|
|
20230711,183200,589784360,16760,16760,16760,16760,0
|
|
20230711,183100,589784360,16760,16760,16760,16760,0
|
|
20230711,183000,589784360,16760,16760,16760,16760,0
|
|
20230711,182900,589784360,16760,16760,16760,16760,0
|
|
20230711,182800,589784360,16760,16760,16760,16760,0
|
|
20230711,182700,589784360,16760,16760,16760,16760,0
|
|
20230711,182600,589784360,16760,16760,16760,16760,0
|
|
20230711,182500,589784360,16760,16760,16760,16760,316
|
|
20230711,182400,589784360,16760,16760,16760,16760,0
|
|
20230711,182300,589784360,16760,16760,16760,16760,0
|
|
20230711,182200,589784360,16760,16760,16760,16760,0
|
|
20230711,182100,589784360,16760,16760,16760,16760,0
|
|
20230711,182000,589784360,16760,16760,16760,16760,0
|
|
20230711,181900,589784360,16760,16760,16760,16760,0
|
|
20230711,181800,589784360,16760,16760,16760,16760,0
|
|
20230711,181700,589784360,16760,16760,16760,16760,0
|
|
20230711,181600,589784360,16760,16760,16760,16760,0
|
|
20230711,181500,589784360,16760,16760,16760,16760,0
|
|
20230711,181400,589784360,16760,16760,16760,16760,0
|
|
20230711,181300,589784360,16760,16760,16760,16760,0
|
|
20230711,181200,589784360,16760,16760,16760,16760,0
|
|
20230711,181100,589784360,16760,16760,16760,16760,0
|
|
20230711,181000,589784360,16760,16760,16760,16760,0
|
|
20230711,180900,589784360,16760,16760,16760,16760,0
|
|
20230711,180800,589784360,16760,16760,16760,16760,0
|
|
20230711,180700,589784360,16760,16760,16760,16760,0
|
|
20230711,180600,589784360,16760,16760,16760,16760,0
|
|
20230711,180500,589784360,16760,16760,16760,16760,0
|
|
20230711,180400,589784360,16760,16760,16760,16760,0
|
|
20230711,180300,589784360,16760,16760,16760,16760,0
|
|
20230711,180200,589784360,16760,16760,16760,16760,0
|
|
20230711,180100,589784360,16760,16760,16760,16760,0
|
|
20230711,180000,589784360,16760,16760,16760,16760,0
|
|
20230711,175900,589784360,16760,16760,16760,16760,0
|
|
20230711,175800,589784360,16760,16760,16760,16760,0
|
|
20230711,175700,589784360,16760,16760,16760,16760,0
|
|
20230711,175600,589784360,16760,16760,16760,16760,0
|
|
20230711,175500,589784360,16760,16760,16760,16760,316
|
|
20230711,175400,589784360,16760,16760,16760,16760,0
|
|
20230711,175300,589784360,16760,16760,16760,16760,0
|
|
20230711,175200,589784360,16760,16760,16760,16760,0
|
|
20230711,175100,589784360,16760,16760,16760,16760,0
|
|
20230711,175000,589784360,16760,16760,16760,16760,0
|
|
20230711,174900,589784360,16760,16760,16760,16760,0
|
|
20230711,174800,589784360,16760,16760,16760,16760,0
|
|
20230711,174700,589784360,16760,16760,16760,16760,0
|
|
20230711,174600,589784360,16760,16760,16760,16760,0
|
|
20230711,174500,589784360,16760,16760,16760,16760,0
|
|
20230711,174400,589784360,16760,16760,16760,16760,0
|
|
20230711,174300,589784360,16760,16760,16760,16760,0
|
|
20230711,174200,589784360,16760,16760,16760,16760,0
|
|
20230711,174100,589784360,16760,16760,16760,16760,0
|
|
20230711,174000,589784360,16760,16760,16760,16760,0
|
|
20230711,173900,589784360,16760,16760,16760,16760,0
|
|
20230711,173800,589784360,16760,16760,16760,16760,0
|
|
20230711,173700,589784360,16760,16760,16760,16760,0
|
|
20230711,173600,589784360,16760,16760,16760,16760,0
|
|
20230711,173500,589784360,16760,16760,16760,16760,0
|
|
20230711,173400,589784360,16760,16760,16760,16760,0
|
|
20230711,173300,589784360,16760,16760,16760,16760,0
|
|
20230711,173200,589784360,16760,16760,16760,16760,0
|
|
20230711,173100,589784360,16760,16760,16760,16760,0
|
|
20230711,173000,589784360,16760,16760,16760,16760,0
|
|
20230711,172900,589784360,16760,16760,16760,16760,0
|
|
20230711,172800,589784360,16760,16760,16760,16760,0
|
|
20230711,172700,589784360,16760,16760,16760,16760,0
|
|
20230711,172600,589784360,16760,16760,16760,16760,0
|
|
20230711,172500,589784360,16760,16760,16760,16760,316
|
|
20230711,172400,589784360,16760,16760,16760,16760,0
|
|
20230711,172300,589784360,16760,16760,16760,16760,0
|
|
20230711,172200,589784360,16760,16760,16760,16760,0
|
|
20230711,172100,589784360,16760,16760,16760,16760,0
|
|
20230711,172000,589784360,16760,16760,16760,16760,0
|
|
20230711,171900,589784360,16760,16760,16760,16760,0
|
|
20230711,171800,589784360,16760,16760,16760,16760,0
|
|
20230711,171700,589784360,16760,16760,16760,16760,0
|
|
20230711,171600,589784360,16760,16760,16760,16760,0
|
|
20230711,171500,589784360,16760,16760,16760,16760,0
|
|
20230711,171400,589784360,16760,16760,16760,16760,0
|
|
20230711,171300,589784360,16760,16760,16760,16760,0
|
|
20230711,171200,589784360,16760,16760,16760,16760,0
|
|
20230711,171100,589784360,16760,16760,16760,16760,0
|
|
20230711,171000,589784360,16760,16760,16760,16760,0
|
|
20230711,170900,589784360,16760,16760,16760,16760,0
|
|
20230711,170800,589784360,16760,16760,16760,16760,0
|
|
20230711,170700,589784360,16760,16760,16760,16760,0
|
|
20230711,170600,589784360,16760,16760,16760,16760,0
|
|
20230711,170500,589784360,16760,16760,16760,16760,0
|
|
20230711,170400,589784360,16760,16760,16760,16760,0
|
|
20230711,170300,589784360,16760,16760,16760,16760,0
|
|
20230711,170200,589784360,16760,16760,16760,16760,0
|
|
20230711,170100,589784360,16760,16760,16760,16760,0
|
|
20230711,170000,589784360,16760,16760,16760,16760,0
|
|
20230711,165900,589784360,16760,16760,16760,16760,0
|
|
20230711,165800,589784360,16760,16760,16760,16760,0
|
|
20230711,165700,589784360,16760,16760,16760,16760,0
|
|
20230711,165600,589784360,16760,16760,16760,16760,0
|
|
20230711,165500,589784360,16760,16760,16760,16760,316
|
|
20230711,165400,589784360,16760,16760,16760,16760,0
|
|
20230711,165300,589784360,16760,16760,16760,16760,0
|
|
20230711,165200,589784360,16760,16760,16760,16760,0
|
|
20230711,165100,589784360,16760,16760,16760,16760,0
|
|
20230711,165000,589784360,16760,16760,16760,16760,0
|
|
20230711,164900,589784360,16760,16760,16760,16760,0
|
|
20230711,164800,589784360,16760,16760,16760,16760,0
|
|
20230711,164700,589784360,16760,16760,16760,16760,0
|
|
20230711,164600,589784360,16760,16760,16760,16760,0
|
|
20230711,164500,589784360,16760,16760,16760,16760,0
|
|
20230711,164400,589784360,16760,16760,16760,16760,0
|
|
20230711,164300,589784360,16760,16760,16760,16760,0
|
|
20230711,164200,589784360,16760,16760,16760,16760,0
|
|
20230711,164100,589784360,16760,16760,16760,16760,0
|
|
20230711,164000,589784360,16760,16760,16760,16760,0
|
|
20230711,163900,589784360,16760,16760,16760,16760,0
|
|
20230711,163800,589784360,16760,16760,16760,16760,0
|
|
20230711,163700,589784360,16760,16760,16760,16760,0
|
|
20230711,163600,589784360,16760,16760,16760,16760,0
|
|
20230711,163500,589784360,16760,16760,16760,16760,0
|
|
20230711,163400,589784360,16760,16760,16760,16760,0
|
|
20230711,163300,589784360,16760,16760,16760,16760,0
|
|
20230711,163200,589784360,16760,16760,16760,16760,0
|
|
20230711,163100,589784360,16760,16760,16760,16760,0
|
|
20230711,163000,589784360,16760,16760,16760,16760,0
|
|
20230711,162900,589784360,16760,16760,16760,16760,0
|
|
20230711,162800,589784360,16760,16760,16760,16760,0
|
|
20230711,162700,589784360,16760,16760,16760,16760,0
|
|
20230711,162600,589784360,16760,16760,16760,16760,0
|
|
20230711,162500,589784360,16760,16760,16760,16760,316
|
|
20230711,162400,589784360,16760,16760,16760,16760,0
|
|
20230711,162300,589784360,16760,16760,16760,16760,0
|
|
20230711,162200,589784360,16760,16760,16760,16760,0
|
|
20230711,162100,589784360,16760,16760,16760,16760,0
|
|
20230711,162000,589784360,16760,16760,16760,16760,0
|
|
20230711,161900,589784360,16760,16760,16760,16760,0
|
|
20230711,161800,589784360,16760,16760,16760,16760,0
|
|
20230711,161700,589784360,16760,16760,16760,16760,0
|
|
20230711,161600,589784360,16760,16760,16760,16760,0
|
|
20230711,161500,589784360,16760,16760,16760,16760,0
|
|
20230711,161400,589784360,16760,16760,16760,16760,0
|
|
20230711,161300,589784360,16760,16760,16760,16760,0
|
|
20230711,161200,589784360,16760,16760,16760,16760,0
|
|
20230711,161100,589784360,16760,16760,16760,16760,0
|
|
20230711,161000,589784360,16760,16760,16760,16760,0
|
|
20230711,160900,589784360,16760,16760,16760,16760,0
|
|
20230711,160800,589784360,16760,16760,16760,16760,0
|
|
20230711,160700,589784360,16760,16760,16760,16760,0
|
|
20230711,160600,589784360,16760,16760,16760,16760,0
|
|
20230711,160500,589784360,16760,16760,16760,16760,0
|
|
20230711,160400,589784360,16760,16760,16760,16760,0
|
|
20230711,160300,589784360,16760,16760,16760,16760,0
|
|
20230711,160200,589784360,16760,16760,16760,16760,0
|
|
20230711,160100,589784360,16760,16760,16760,16760,0
|
|
20230711,160000,589784360,16760,16760,16760,16760,0
|
|
20230711,155900,589784360,16760,16760,16760,16760,0
|
|
20230711,155800,589784360,16760,16760,16760,16760,0
|
|
20230711,155700,589784360,16760,16760,16760,16760,0
|
|
20230711,155600,589784360,16760,16760,16760,16760,0
|
|
20230711,155500,589784360,16760,16760,16760,16760,316
|
|
20230711,155400,589784360,16760,16760,16760,16760,0
|
|
20230711,155300,589784360,16760,16760,16760,16760,0
|
|
20230711,155200,589784360,16760,16760,16760,16760,0
|
|
20230711,155100,589784360,16760,16760,16760,16760,0
|
|
20230711,155000,589784360,16760,16760,16760,16760,0
|
|
20230711,154900,589784360,16760,16760,16760,16760,0
|
|
20230711,154800,589784360,16760,16760,16760,16760,0
|
|
20230711,154700,589784360,16760,16760,16760,16760,0
|
|
20230711,154600,589784360,16760,16760,16760,16760,0
|
|
20230711,154500,589784360,16760,16760,16760,16760,0
|
|
20230711,154400,589784360,16760,16760,16760,16760,0
|
|
20230711,154300,589784360,16760,16760,16760,16760,0
|
|
20230711,154200,589784360,16760,16760,16760,16760,0
|
|
20230711,154100,589784360,16760,16760,16760,16760,0
|
|
20230711,154000,589784360,16760,16760,16760,16760,0
|
|
20230711,153900,589784360,16760,16760,16760,16760,0
|
|
20230711,153800,589784360,16760,16760,16760,16760,0
|
|
20230711,153700,589784360,16760,16760,16760,16760,0
|
|
20230711,153600,589784360,16760,16760,16760,16760,0
|
|
20230711,153500,589784360,16760,16760,16760,16760,0
|
|
20230711,153400,589784360,16760,16760,16760,16760,0
|
|
20230711,153300,589784360,16760,16760,16760,16760,0
|
|
20230711,153200,589784360,16760,16760,16760,16760,0
|
|
20230711,153100,589784360,16760,16760,16760,16760,0
|
|
20230711,153000,589784360,16760,16760,16760,16760,316
|
|
20230711,152900,584488200,16760,16760,16760,16760,0
|
|
20230711,152800,584488200,16760,16760,16760,16760,0
|
|
20230711,152700,584488200,16760,16760,16760,16760,0
|
|
20230711,152600,584488200,16760,16760,16760,16760,0
|
|
20230711,152500,584488200,16760,16760,16760,16760,0
|
|
20230711,152400,584488200,16760,16760,16760,16760,0
|
|
20230711,152300,584488200,16760,16760,16760,16760,0
|
|
20230711,152200,584488200,16760,16760,16760,16760,0
|
|
20230711,152100,584488200,16760,16760,16760,16760,0
|
|
20230711,152000,584488200,16760,16760,16760,16760,0
|
|
20230711,151900,584488200,16760,16760,16760,16760,0
|
|
20230711,151800,584488200,16760,16710,16760,16700,100
|
|
20230711,151700,582817160,16710,16700,16760,16690,196
|
|
20230711,151600,579539610,16700,16700,16700,16700,206
|
|
20230711,151500,576099410,16700,16680,16710,16670,260
|
|
20230711,151400,571762670,16620,16670,16670,16620,382
|
|
20230711,151300,565410610,16680,16670,16680,16650,112
|
|
20230711,151200,563545310,16670,16660,16670,16660,313
|
|
20230711,151100,558329180,16660,16640,16670,16640,138
|
|
20230711,151000,556030110,16640,16630,16640,16630,185
|
|
20230711,150900,552953040,16670,16680,16680,16670,55
|
|
20230711,150800,552036130,16680,16680,16680,16680,99
|
|
20230711,150700,550384810,16670,16670,16670,16670,294
|
|
20230711,150600,545483830,16660,16630,16660,16620,194
|
|
20230711,150500,542256420,16630,16620,16640,16620,89
|
|
20230711,150400,540776780,16680,16640,16680,16620,222
|
|
20230711,150300,537082860,16640,16700,16700,16640,292
|
|
20230711,150200,532217640,16700,16710,16710,16700,48
|
|
20230711,150100,531415910,16710,16700,16710,16700,184
|
|
20230711,150000,528343100,16660,16650,16660,16640,160
|
|
20230711,145900,525678430,16650,16660,16660,16650,162
|
|
20230711,145800,522980660,16660,16630,16660,16630,110
|
|
20230711,145700,521149780,16630,16630,16640,16630,478
|
|
20230711,145600,513199140,16620,16630,16630,16620,194
|
|
20230711,145500,509974810,16620,16590,16620,16590,184
|
|
20230711,145400,506919840,16590,16550,16590,16550,357
|
|
20230711,145300,501001520,16550,16580,16580,16550,286
|
|
20230711,145200,496265130,16580,16580,16580,16580,24
|
|
20230711,145100,495867210,16590,16590,16600,16590,219
|
|
20230711,145000,492233680,16590,16610,16610,16590,175
|
|
20230711,144900,489328710,16610,16600,16610,16600,659
|
|
20230711,144800,478388900,16610,16600,16610,16600,167
|
|
20230711,144700,475615480,16600,16600,16600,16600,247
|
|
20230711,144600,471515280,16600,16610,16610,16600,147
|
|
20230711,144500,469074560,16610,16620,16620,16610,639
|
|
20230711,144400,458459380,16620,16620,16620,16620,338
|
|
20230711,144300,452841820,16620,16620,16620,16620,47
|
|
20230711,144200,452060680,16630,16640,16640,16630,113
|
|
20230711,144100,450180440,16640,16640,16640,16640,118
|
|
20230711,144000,448216920,16630,16630,16630,16620,185
|
|
20230711,143900,445140810,16630,16640,16640,16630,119
|
|
20230711,143800,443161470,16640,16630,16640,16630,332
|
|
20230711,143700,437639220,16610,16630,16630,16610,330
|
|
20230711,143600,432155560,16640,16640,16650,16630,254
|
|
20230711,143500,427928640,16650,16660,16660,16650,159
|
|
20230711,143400,425281180,16660,16680,16680,16660,212
|
|
20230711,143300,421747580,16690,16700,16700,16690,150
|
|
20230711,143200,419244070,16700,16700,16710,16700,57
|
|
20230711,143100,418292120,16710,16720,16720,16710,74
|
|
20230711,143000,417055150,16720,16720,16720,16720,175
|
|
20230711,142900,414129150,16720,16720,16720,16720,48
|
|
20230711,142800,413326590,16720,16720,16720,16720,158
|
|
20230711,142700,410684830,16720,16720,16720,16720,99
|
|
20230711,142600,409029550,16720,16720,16720,16720,0
|
|
20230711,142500,409029550,16720,16730,16730,16720,155
|
|
20230711,142400,406437450,16720,16720,16720,16720,94
|
|
20230711,142300,404865770,16720,16720,16720,16720,0
|
|
20230711,142200,404865770,16720,16720,16720,16720,109
|
|
20230711,142100,403043290,16720,16720,16720,16720,292
|
|
20230711,142000,398161050,16720,16720,16720,16720,0
|
|
20230711,141900,398161050,16720,16720,16720,16720,127
|
|
20230711,141800,396037610,16720,16720,16720,16720,37
|
|
20230711,141700,395418970,16720,16720,16720,16720,55
|
|
20230711,141600,394499370,16720,16710,16720,16700,372
|
|
20230711,141500,388283310,16700,16710,16710,16700,22
|
|
20230711,141400,387915710,16700,16700,16700,16700,92
|
|
20230711,141300,386379310,16700,16700,16700,16700,217
|
|
20230711,141200,382755410,16710,16710,16710,16710,1
|
|
20230711,141100,382738700,16700,16700,16700,16700,85
|
|
20230711,141000,381319200,16700,16700,16700,16700,344
|
|
20230711,140900,375574400,16700,16700,16700,16700,14
|
|
20230711,140800,375340600,16700,16700,16700,16700,82
|
|
20230711,140700,373971200,16700,16700,16700,16700,302
|
|
20230711,140600,368927800,16700,16700,16700,16700,526
|
|
20230711,140500,360143600,16700,16700,16700,16700,88
|
|
20230711,140400,358674000,16700,16710,16710,16700,71
|
|
20230711,140300,357487600,16710,16710,16710,16700,32
|
|
20230711,140200,356952890,16700,16700,16700,16700,122
|
|
20230711,140100,354915490,16700,16700,16700,16700,100
|
|
20230711,140000,353245490,16710,16710,16710,16710,1
|
|
20230711,135900,353228780,16700,16700,16700,16700,99
|
|
20230711,135800,351575480,16710,16710,16710,16710,0
|
|
20230711,135700,351575480,16710,16710,16710,16710,84
|
|
20230711,135600,350171840,16710,16710,16710,16710,99
|
|
20230711,135500,348517550,16720,16710,16720,16710,6
|
|
20230711,135400,348417240,16710,16710,16710,16710,99
|
|
20230711,135300,346762950,16720,16720,16720,16720,0
|
|
20230711,135200,346762950,16720,16720,16720,16720,1
|
|
20230711,135100,346746230,16720,16720,16720,16720,0
|
|
20230711,135000,346746230,16720,16720,16720,16720,2
|
|
20230711,134900,346712790,16720,16720,16720,16720,0
|
|
20230711,134800,346712790,16720,16720,16720,16720,1
|
|
20230711,134700,346696070,16720,16720,16720,16720,0
|
|
20230711,134600,346696070,16720,16720,16720,16720,0
|
|
20230711,134500,346696070,16720,16720,16720,16720,1
|
|
20230711,134400,346679350,16720,16720,16720,16720,3
|
|
20230711,134300,346629190,16710,16710,16710,16710,0
|
|
20230711,134200,346629190,16710,16710,16710,16710,0
|
|
20230711,134100,346629190,16710,16710,16710,16710,0
|
|
20230711,134000,346629190,16710,16710,16710,16710,0
|
|
20230711,133900,346629190,16710,16710,16710,16710,0
|
|
20230711,133800,346629190,16710,16720,16720,16710,2
|
|
20230711,133700,346595760,16720,16710,16720,16710,52
|
|
20230711,133600,345726340,16720,16720,16720,16720,2
|
|
20230711,133500,345692900,16710,16710,16710,16710,120
|
|
20230711,133400,343687700,16720,16720,16720,16710,31
|
|
20230711,133300,343169390,16720,16720,16720,16720,51
|
|
20230711,133200,342316670,16710,16710,16710,16710,16
|
|
20230711,133100,342049310,16710,16710,16710,16710,2
|
|
20230711,133000,342015890,16710,16710,16710,16710,72
|
|
20230711,132900,340812770,16710,16710,16710,16710,103
|
|
20230711,132800,339091640,16720,16730,16730,16720,184
|
|
20230711,132700,336015090,16730,16740,16740,16730,10
|
|
20230711,132600,335847700,16740,16740,16740,16740,0
|
|
20230711,132500,335847700,16740,16740,16740,16740,40
|
|
20230711,132400,335178100,16740,16740,16740,16740,11
|
|
20230711,132300,334993960,16730,16730,16730,16730,0
|
|
20230711,132200,334993960,16730,16730,16730,16730,40
|
|
20230711,132100,334324760,16730,16730,16730,16730,61
|
|
20230711,132000,333304230,16740,16740,16740,16740,52
|
|
20230711,131900,332433750,16740,16740,16740,16740,1
|
|
20230711,131800,332417010,16740,16740,16740,16740,0
|
|
20230711,131700,332417010,16740,16740,16740,16740,1
|
|
20230711,131600,332400270,16750,16750,16750,16750,0
|
|
20230711,131500,332400270,16750,16750,16750,16750,0
|
|
20230711,131400,332400270,16750,16750,16750,16750,200
|
|
20230711,131300,329050270,16750,16750,16750,16750,17
|
|
20230711,131200,328765520,16740,16740,16740,16740,1
|
|
20230711,131100,328748780,16750,16750,16750,16750,0
|
|
20230711,131000,328748780,16750,16750,16750,16750,0
|
|
20230711,130900,328748780,16750,16750,16750,16750,98
|
|
20230711,130800,327107280,16750,16730,16750,16730,4
|
|
20230711,130700,327040300,16750,16750,16750,16750,0
|
|
20230711,130600,327040300,16750,16750,16750,16750,0
|
|
20230711,130500,327040300,16750,16750,16750,16750,123
|
|
20230711,130400,324980050,16760,16760,16760,16760,0
|
|
20230711,130300,324980050,16760,16750,16760,16750,5
|
|
20230711,130200,324896260,16750,16750,16750,16750,0
|
|
20230711,130100,324896260,16750,16750,16750,16750,1
|
|
20230711,130000,324879510,16750,16760,16760,16750,210
|
|
20230711,125900,321360620,16760,16760,16760,16760,0
|
|
20230711,125800,321360620,16760,16760,16760,16760,0
|
|
20230711,125700,321360620,16760,16760,16760,16760,0
|
|
20230711,125600,321360620,16760,16770,16770,16760,110
|
|
20230711,125500,319516870,16770,16770,16770,16770,0
|
|
20230711,125400,319516870,16770,16770,16770,16770,1
|
|
20230711,125300,319500100,16780,16770,16780,16770,11
|
|
20230711,125200,319315530,16780,16780,16780,16780,23
|
|
20230711,125100,318929590,16780,16760,16780,16750,79
|
|
20230711,125000,317605810,16760,16770,16770,16760,126
|
|
20230711,124900,315493050,16760,16770,16770,16760,30
|
|
20230711,124800,314989970,16770,16770,16770,16770,0
|
|
20230711,124700,314989970,16770,16770,16770,16770,1
|
|
20230711,124600,314973200,16770,16770,16770,16770,2
|
|
20230711,124500,314939660,16750,16750,16750,16750,0
|
|
20230711,124400,314939660,16750,16750,16750,16750,0
|
|
20230711,124300,314939660,16750,16720,16750,16720,41
|
|
20230711,124200,314253060,16720,16720,16720,16720,0
|
|
20230711,124100,314253060,16720,16720,16720,16720,0
|
|
20230711,124000,314253060,16720,16720,16720,16720,0
|
|
20230711,123900,314253060,16720,16720,16720,16720,0
|
|
20230711,123800,314253060,16720,16720,16720,16720,0
|
|
20230711,123700,314253060,16720,16720,16720,16720,30
|
|
20230711,123600,313751460,16720,16720,16720,16720,0
|
|
20230711,123500,313751460,16720,16720,16720,16720,26
|
|
20230711,123400,313316740,16710,16710,16710,16710,0
|
|
20230711,123300,313316740,16710,16710,16710,16710,0
|
|
20230711,123200,313316740,16710,16710,16710,16710,0
|
|
20230711,123100,313316740,16710,16710,16710,16710,0
|
|
20230711,123000,313316740,16710,16710,16710,16710,0
|
|
20230711,122900,313316740,16710,16710,16710,16710,0
|
|
20230711,122800,313316740,16710,16710,16710,16710,1
|
|
20230711,122700,313300030,16700,16700,16700,16700,0
|
|
20230711,122600,313300030,16700,16700,16700,16700,0
|
|
20230711,122500,313300030,16700,16700,16700,16700,255
|
|
20230711,122400,309041530,16700,16780,16780,16680,1101
|
|
20230711,122300,290643910,16780,16780,16780,16780,0
|
|
20230711,122200,290643910,16780,16780,16780,16780,0
|
|
20230711,122100,290643910,16780,16780,16780,16780,13
|
|
20230711,122000,290425770,16800,16800,16800,16800,3
|
|
20230711,121900,290375370,16780,16780,16780,16780,0
|
|
20230711,121800,290375370,16780,16780,16780,16780,0
|
|
20230711,121700,290375370,16780,16780,16780,16780,1
|
|
20230711,121600,290358590,16770,16770,16770,16770,0
|
|
20230711,121500,290358590,16770,16770,16770,16770,0
|
|
20230711,121400,290358590,16770,16770,16770,16770,16
|
|
20230711,121300,290090270,16770,16780,16780,16770,101
|
|
20230711,121200,288395510,16790,16780,16790,16780,10
|
|
20230711,121100,288227680,16780,16780,16780,16780,11
|
|
20230711,121000,288043100,16790,16800,16800,16790,125
|
|
20230711,120900,285943430,16810,16810,16810,16810,142
|
|
20230711,120800,283556410,16810,16810,16810,16810,0
|
|
20230711,120700,283556410,16810,16810,16810,16810,0
|
|
20230711,120600,283556410,16810,16800,16810,16800,2
|
|
20230711,120500,283522800,16800,16800,16800,16800,9
|
|
20230711,120400,283371600,16800,16820,16820,16800,40
|
|
20230711,120300,282698960,16810,16810,16810,16810,200
|
|
20230711,120200,279336960,16810,16810,16810,16810,3
|
|
20230711,120100,279286530,16810,16810,16810,16810,4
|
|
20230711,120000,279219290,16800,16800,16800,16800,0
|
|
20230711,115900,279219290,16800,16800,16800,16800,1
|
|
20230711,115800,279202490,16800,16800,16800,16800,0
|
|
20230711,115700,279202490,16800,16800,16800,16800,1
|
|
20230711,115600,279185690,16800,16800,16800,16800,0
|
|
20230711,115500,279185690,16800,16800,16800,16800,1
|
|
20230711,115400,279168890,16800,16800,16810,16800,58
|
|
20230711,115300,278193950,16800,16810,16810,16800,72
|
|
20230711,115200,276983700,16810,16810,16810,16810,0
|
|
20230711,115100,276983700,16810,16800,16850,16800,141
|
|
20230711,115000,274610560,16800,16800,16800,16800,0
|
|
20230711,114900,274610560,16800,16800,16800,16800,33
|
|
20230711,114800,274056160,16800,16800,16800,16800,12
|
|
20230711,114700,273854560,16840,16840,16840,16840,0
|
|
20230711,114600,273854560,16840,16850,16850,16840,339
|
|
20230711,114500,268142510,16850,16870,16870,16850,102
|
|
20230711,114400,266421810,16850,16850,16850,16850,1
|
|
20230711,114300,266404960,16850,16800,16850,16800,70
|
|
20230711,114200,265226680,16800,16800,16800,16800,0
|
|
20230711,114100,265226680,16800,16800,16800,16800,0
|
|
20230711,114000,265226680,16800,16800,16800,16800,4
|
|
20230711,113900,265159480,16800,16800,16800,16800,0
|
|
20230711,113800,265159480,16800,16800,16800,16800,1
|
|
20230711,113700,265142680,16800,16800,16800,16800,1
|
|
20230711,113600,265125880,16800,16800,16800,16800,0
|
|
20230711,113500,265125880,16800,16800,16800,16800,0
|
|
20230711,113400,265125880,16800,16800,16800,16790,4
|
|
20230711,113300,265058690,16790,16790,16790,16790,6
|
|
20230711,113200,264957950,16790,16790,16790,16790,2
|
|
20230711,113100,264924370,16790,16770,16790,16770,75
|
|
20230711,113000,263665550,16770,16780,16780,16770,199
|
|
20230711,112900,260328220,16780,16780,16780,16780,6
|
|
20230711,112800,260227540,16780,16780,16780,16780,35
|
|
20230711,112700,259640240,16780,16780,16780,16780,1
|
|
20230711,112600,259623460,16770,16790,16790,16770,12
|
|
20230711,112500,259422200,16770,16770,16770,16770,0
|
|
20230711,112400,259422200,16770,16780,16780,16770,4
|
|
20230711,112300,259355110,16800,16800,16800,16800,0
|
|
20230711,112200,259355110,16800,16780,16800,16780,90
|
|
20230711,112100,257843260,16770,16770,16770,16770,0
|
|
20230711,112000,257843260,16770,16770,16780,16770,13
|
|
20230711,111900,257625200,16770,16760,16770,16760,7
|
|
20230711,111800,257507850,16760,16760,16760,16760,4
|
|
20230711,111700,257440810,16770,16780,16780,16770,118
|
|
20230711,111600,255460950,16790,16790,16790,16790,0
|
|
20230711,111500,255460950,16790,16790,16790,16790,27
|
|
20230711,111400,255007620,16800,16800,16800,16800,0
|
|
20230711,111300,255007620,16800,16800,16800,16800,0
|
|
20230711,111200,255007620,16800,16810,16810,16800,66
|
|
20230711,111100,253898810,16810,16810,16810,16810,0
|
|
20230711,111000,253898810,16810,16810,16810,16810,0
|
|
20230711,110900,253898810,16810,16810,16810,16810,50
|
|
20230711,110800,253058310,16800,16770,16800,16770,197
|
|
20230711,110700,249750570,16760,16760,16760,16760,3
|
|
20230711,110600,249700290,16760,16760,16760,16760,1
|
|
20230711,110500,249683530,16740,16740,16740,16740,7
|
|
20230711,110400,249566350,16740,16740,16740,16740,8
|
|
20230711,110300,249432430,16760,16760,16760,16760,201
|
|
20230711,110200,246063670,16740,16740,16740,16740,3
|
|
20230711,110100,246013450,16720,16720,16720,16720,1
|
|
20230711,110000,245996730,16710,16720,16730,16710,48
|
|
20230711,105900,245194150,16710,16710,16710,16710,0
|
|
20230711,105800,245194150,16710,16710,16710,16710,1
|
|
20230711,105700,245177440,16700,16710,16710,16700,23
|
|
20230711,105600,244793330,16700,16700,16700,16700,161
|
|
20230711,105500,242104630,16700,16740,16740,16700,161
|
|
20230711,105400,239413410,16740,16750,16750,16740,8
|
|
20230711,105300,239279440,16740,16760,16760,16740,265
|
|
20230711,105200,234840710,16760,16760,16760,16760,0
|
|
20230711,105100,234840710,16760,16760,16760,16760,1
|
|
20230711,105000,234823950,16760,16760,16760,16760,106
|
|
20230711,104900,233047390,16760,16760,16760,16760,53
|
|
20230711,104800,232159110,16760,16760,16760,16760,4
|
|
20230711,104700,232092070,16760,16760,16760,16760,0
|
|
20230711,104600,232092070,16760,16800,16800,16760,52
|
|
20230711,104500,231219610,16800,16800,16800,16800,0
|
|
20230711,104400,231219610,16800,16820,16820,16800,278
|
|
20230711,104300,226549130,16820,16880,16880,16820,781
|
|
20230711,104200,213389520,16890,16890,16890,16890,1
|
|
20230711,104100,213372630,16920,16920,16920,16920,0
|
|
20230711,104000,213372630,16920,16920,16920,16880,1124
|
|
20230711,103900,194375830,16940,16920,16940,16920,9
|
|
20230711,103800,194223510,16920,16920,16920,16920,71
|
|
20230711,103700,193022190,16930,16930,16930,16920,52
|
|
20230711,103600,192141900,16930,16960,16960,16930,159
|
|
20230711,103500,189448010,16960,16960,16960,16960,0
|
|
20230711,103400,189448010,16960,16980,16980,16950,74
|
|
20230711,103300,188192890,16970,16970,16970,16970,57
|
|
20230711,103200,187225600,16970,16970,16970,16970,13
|
|
20230711,103100,187004990,16970,17000,17000,16970,212
|
|
20230711,103000,183405160,17000,17000,17000,17000,144
|
|
20230711,102900,180957160,17090,17030,17090,17030,200
|
|
20230711,102800,177540000,17090,17090,17090,17090,0
|
|
20230711,102700,177540000,17090,17090,17090,17090,0
|
|
20230711,102600,177540000,17090,17000,17090,17000,101
|
|
20230711,102500,175822910,17120,17120,17120,17120,0
|
|
20230711,102400,175822910,17120,16950,17120,16950,81
|
|
20230711,102300,174443170,16950,16990,16990,16950,5
|
|
20230711,102200,174358380,17020,17020,17020,17020,0
|
|
20230711,102100,174358380,17020,17000,17020,17000,5
|
|
20230711,102000,174273300,16990,16960,16990,16960,14
|
|
20230711,101900,174035500,16970,16970,16970,16970,0
|
|
20230711,101800,174035500,16970,16970,16970,16970,0
|
|
20230711,101700,174035500,16970,16990,16990,16970,101
|
|
20230711,101600,172319750,16990,16940,16990,16940,211
|
|
20230711,101500,168736770,16900,16900,16900,16900,0
|
|
20230711,101400,168736770,16900,16930,16930,16900,132
|
|
20230711,101300,166505010,16930,16930,16930,16930,1
|
|
20230711,101200,166488080,16950,16950,16950,16950,3
|
|
20230711,101100,166437230,16950,16950,16950,16950,5
|
|
20230711,101000,166352480,16930,16930,16930,16930,0
|
|
20230711,100900,166352480,16930,16930,16930,16930,0
|
|
20230711,100800,166352480,16930,16930,16930,16930,1
|
|
20230711,100700,166335550,16930,16930,16930,16930,14
|
|
20230711,100600,166098530,16930,16930,16930,16930,1
|
|
20230711,100500,166081600,16880,16880,16880,16880,1
|
|
20230711,100400,166064720,16860,16860,16860,16860,0
|
|
20230711,100300,166064720,16860,16860,16860,16860,0
|
|
20230711,100200,166064720,16860,16860,16860,16860,1
|
|
20230711,100100,166047860,16860,16860,16860,16860,0
|
|
20230711,100000,166047860,16860,16960,16960,16860,11
|
|
20230711,095900,165862210,16860,16860,16860,16860,12
|
|
20230711,095800,165659890,16860,16940,16940,16860,30
|
|
20230711,095700,165151980,16940,16900,16940,16850,307
|
|
20230711,095600,159976580,16910,16910,16910,16910,35
|
|
20230711,095500,159384730,16910,16970,16970,16910,352
|
|
20230711,095400,153419900,16970,16980,16980,16970,33
|
|
20230711,095300,152859580,16980,16980,16980,16980,2
|
|
20230711,095200,152825620,16990,16990,16990,16990,0
|
|
20230711,095100,152825620,16990,16990,16990,16990,19
|
|
20230711,095000,152502810,16990,16990,16990,16990,3
|
|
20230711,094900,152451840,16990,16950,17000,16950,44
|
|
20230711,094800,151703970,17000,16990,17000,16990,51
|
|
20230711,094700,150837030,17000,17010,17020,16990,97
|
|
20230711,094600,149188360,17020,17020,17020,17020,72
|
|
20230711,094500,147962920,17030,17110,17110,17030,120
|
|
20230711,094400,145918460,17110,17110,17110,17110,1
|
|
20230711,094300,145901350,17100,17100,17100,17100,121
|
|
20230711,094200,143832250,17100,17190,17190,17100,115
|
|
20230711,094100,141864400,17200,17090,17210,17070,442
|
|
20230711,094000,134284290,17090,17080,17090,17080,2
|
|
20230711,093900,134250120,17080,17040,17300,17040,519
|
|
20230711,093800,125347940,17010,17000,17010,17000,56
|
|
20230711,093700,124395730,17000,17030,17030,17000,16
|
|
20230711,093600,124123400,17020,16950,17020,16940,1017
|
|
20230711,093500,106844960,16940,16920,16940,16910,245
|
|
20230711,093400,102697040,16910,16910,16930,16900,97
|
|
20230711,093300,101055470,16910,16870,16910,16870,708
|
|
20230711,093200,89094050,16880,16880,16880,16880,38
|
|
20230711,093100,88452610,16810,16800,16820,16800,1429
|
|
20230711,093000,64434430,16800,16790,16800,16600,974
|
|
20230711,092900,48174490,16790,16790,16800,16750,66
|
|
20230711,092800,47066360,16800,16850,16850,16800,1322
|
|
20230711,092700,24849490,16860,16860,16860,16860,130
|
|
20230711,092600,22657690,16860,16870,16870,16860,2
|
|
20230711,092500,22623960,16870,16870,16880,16870,50
|
|
20230711,092400,21780170,16870,16870,16870,16870,2
|
|
20230711,092300,21746430,16870,16870,16870,16870,4
|
|
20230711,092200,21678950,16850,16850,16850,16850,56
|
|
20230711,092100,20735350,16850,16850,16850,16850,90
|
|
20230711,092000,19218850,16840,16840,16840,16840,23
|
|
20230711,091900,18831530,16840,16850,16850,16840,7
|
|
20230711,091800,18713590,16850,16850,16850,16850,4
|
|
20230711,091700,18646190,16850,16850,16850,16850,0
|
|
20230711,091600,18646190,16850,16860,16860,16850,152
|
|
20230711,091500,16083970,16860,16860,16860,16860,6
|
|
20230711,091400,15982810,16870,16880,16880,16870,195
|
|
20230711,091300,12692760,16880,16890,16890,16880,80
|
|
20230711,091200,11342340,16890,16900,16900,16890,8
|
|
20230711,091100,11207180,16900,16890,16900,16860,49
|
|
20230711,091000,10379570,16900,16860,16900,16860,440
|
|
20230711,090900,2956000,16860,16860,16860,16860,8
|
|
20230711,090800,2821120,16870,16840,16870,16840,10
|
|
20230711,090700,2652500,16880,16880,16880,16880,2
|
|
20230711,090600,2618740,16890,16890,16890,16890,32
|
|
20230711,090500,2078260,16890,16890,16890,16890,33
|
|
20230711,090400,1520890,16900,16860,16900,16860,5
|
|
20230711,090300,1436440,16900,16890,16900,16890,63
|
|
20230711,090200,371990,16910,16910,16910,16910,1
|
|
20230711,090100,355080,16800,16920,16920,16800,9
|
|
20230711,090000,203040,16920,16920,16920,16920,12
|