646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194300,1172690610,15040,15040,15040,15040,2754
|
|
20230713,194200,1172690610,15040,15040,15040,15040,0
|
|
20230713,194100,1172690610,15040,15040,15040,15040,0
|
|
20230713,194000,1172690610,15040,15040,15040,15040,0
|
|
20230713,193900,1172690610,15040,15040,15040,15040,0
|
|
20230713,193800,1172690610,15040,15040,15040,15040,0
|
|
20230713,193700,1172690610,15040,15040,15040,15040,0
|
|
20230713,193600,1172690610,15040,15040,15040,15040,0
|
|
20230713,193500,1172690610,15040,15040,15040,15040,0
|
|
20230713,193400,1172690610,15040,15040,15040,15040,0
|
|
20230713,193300,1172690610,15040,15040,15040,15040,0
|
|
20230713,193200,1172690610,15040,15040,15040,15040,0
|
|
20230713,193100,1172690610,15040,15040,15040,15040,0
|
|
20230713,193000,1172690610,15040,15040,15040,15040,0
|
|
20230713,192900,1172690610,15040,15040,15040,15040,0
|
|
20230713,192800,1172690610,15040,15040,15040,15040,0
|
|
20230713,192700,1172690610,15040,15040,15040,15040,0
|
|
20230713,192600,1172690610,15040,15040,15040,15040,0
|
|
20230713,192500,1172690610,15040,15040,15040,15040,0
|
|
20230713,192400,1172690610,15040,15040,15040,15040,0
|
|
20230713,192300,1172690610,15040,15040,15040,15040,0
|
|
20230713,192200,1172690610,15040,15040,15040,15040,0
|
|
20230713,192100,1172690610,15040,15040,15040,15040,0
|
|
20230713,192000,1172690610,15040,15040,15040,15040,0
|
|
20230713,191900,1172690610,15040,15040,15040,15040,0
|
|
20230713,191800,1172690610,15040,15040,15040,15040,0
|
|
20230713,191700,1172690610,15040,15040,15040,15040,0
|
|
20230713,191600,1172690610,15040,15040,15040,15040,0
|
|
20230713,191500,1172690610,15040,15040,15040,15040,0
|
|
20230713,191400,1172690610,15040,15040,15040,15040,0
|
|
20230713,191300,1172690610,15040,15040,15040,15040,2754
|
|
20230713,191200,1172690610,15040,15040,15040,15040,0
|
|
20230713,191100,1172690610,15040,15040,15040,15040,0
|
|
20230713,191000,1172690610,15040,15040,15040,15040,0
|
|
20230713,190900,1172690610,15040,15040,15040,15040,0
|
|
20230713,190800,1172690610,15040,15040,15040,15040,0
|
|
20230713,190700,1172690610,15040,15040,15040,15040,0
|
|
20230713,190600,1172690610,15040,15040,15040,15040,0
|
|
20230713,190500,1172690610,15040,15040,15040,15040,0
|
|
20230713,190400,1172690610,15040,15040,15040,15040,0
|
|
20230713,190300,1172690610,15040,15040,15040,15040,0
|
|
20230713,190200,1172690610,15040,15040,15040,15040,0
|
|
20230713,190100,1172690610,15040,15040,15040,15040,0
|
|
20230713,190000,1172690610,15040,15040,15040,15040,0
|
|
20230713,185900,1172690610,15040,15040,15040,15040,0
|
|
20230713,185800,1172690610,15040,15040,15040,15040,0
|
|
20230713,185700,1172690610,15040,15040,15040,15040,0
|
|
20230713,185600,1172690610,15040,15040,15040,15040,0
|
|
20230713,185500,1172690610,15040,15040,15040,15040,0
|
|
20230713,185400,1172690610,15040,15040,15040,15040,0
|
|
20230713,185300,1172690610,15040,15040,15040,15040,0
|
|
20230713,185200,1172690610,15040,15040,15040,15040,0
|
|
20230713,185100,1172690610,15040,15040,15040,15040,0
|
|
20230713,185000,1172690610,15040,15040,15040,15040,0
|
|
20230713,184900,1172690610,15040,15040,15040,15040,0
|
|
20230713,184800,1172690610,15040,15040,15040,15040,0
|
|
20230713,184700,1172690610,15040,15040,15040,15040,0
|
|
20230713,184600,1172690610,15040,15040,15040,15040,0
|
|
20230713,184500,1172690610,15040,15040,15040,15040,0
|
|
20230713,184400,1172690610,15040,15040,15040,15040,0
|
|
20230713,184300,1172690610,15040,15040,15040,15040,2754
|
|
20230713,184200,1172690610,15040,15040,15040,15040,0
|
|
20230713,184100,1172690610,15040,15040,15040,15040,0
|
|
20230713,184000,1172690610,15040,15040,15040,15040,0
|
|
20230713,183900,1172690610,15040,15040,15040,15040,0
|
|
20230713,183800,1172690610,15040,15040,15040,15040,0
|
|
20230713,183700,1172690610,15040,15040,15040,15040,0
|
|
20230713,183600,1172690610,15040,15040,15040,15040,0
|
|
20230713,183500,1172690610,15040,15040,15040,15040,0
|
|
20230713,183400,1172690610,15040,15040,15040,15040,0
|
|
20230713,183300,1172690610,15040,15040,15040,15040,0
|
|
20230713,183200,1172690610,15040,15040,15040,15040,0
|
|
20230713,183100,1172690610,15040,15040,15040,15040,0
|
|
20230713,183000,1172690610,15040,15040,15040,15040,0
|
|
20230713,182900,1172690610,15040,15040,15040,15040,0
|
|
20230713,182800,1172690610,15040,15040,15040,15040,0
|
|
20230713,182700,1172690610,15040,15040,15040,15040,0
|
|
20230713,182600,1172690610,15040,15040,15040,15040,0
|
|
20230713,182500,1172690610,15040,15040,15040,15040,0
|
|
20230713,182400,1172690610,15040,15040,15040,15040,0
|
|
20230713,182300,1172690610,15040,15040,15040,15040,0
|
|
20230713,182200,1172690610,15040,15040,15040,15040,0
|
|
20230713,182100,1172690610,15040,15040,15040,15040,0
|
|
20230713,182000,1172690610,15040,15040,15040,15040,0
|
|
20230713,181900,1172690610,15040,15040,15040,15040,0
|
|
20230713,181800,1172690610,15040,15040,15040,15040,0
|
|
20230713,181700,1172690610,15040,15040,15040,15040,0
|
|
20230713,181600,1172690610,15040,15040,15040,15040,0
|
|
20230713,181500,1172690610,15040,15040,15040,15040,0
|
|
20230713,181400,1172690610,15040,15040,15040,15040,0
|
|
20230713,181300,1172690610,15040,15040,15040,15040,2754
|
|
20230713,181200,1172690610,15040,15040,15040,15040,0
|
|
20230713,181100,1172690610,15040,15040,15040,15040,0
|
|
20230713,181000,1172690610,15040,15040,15040,15040,0
|
|
20230713,180900,1172690610,15040,15040,15040,15040,0
|
|
20230713,180800,1172690610,15040,15040,15040,15040,0
|
|
20230713,180700,1172690610,15040,15040,15040,15040,0
|
|
20230713,180600,1172690610,15040,15040,15040,15040,0
|
|
20230713,180500,1172690610,15040,15040,15040,15040,0
|
|
20230713,180400,1172690610,15040,15040,15040,15040,0
|
|
20230713,180300,1172690610,15040,15040,15040,15040,0
|
|
20230713,180200,1172690610,15040,15040,15040,15040,0
|
|
20230713,180100,1172690610,15040,15040,15040,15040,0
|
|
20230713,180000,1172690610,15040,15040,15040,15040,0
|
|
20230713,175900,1172690610,15040,15040,15040,15040,0
|
|
20230713,175800,1172690610,15040,15040,15040,15040,0
|
|
20230713,175700,1172690610,15040,15040,15040,15040,0
|
|
20230713,175600,1172690610,15040,15040,15040,15040,0
|
|
20230713,175500,1172690610,15040,15040,15040,15040,0
|
|
20230713,175400,1172690610,15040,15040,15040,15040,0
|
|
20230713,175300,1172690610,15040,15040,15040,15040,0
|
|
20230713,175200,1172690610,15040,15040,15040,15040,0
|
|
20230713,175100,1172690610,15040,15040,15040,15040,0
|
|
20230713,175000,1172690610,15040,15040,15040,15040,0
|
|
20230713,174900,1172690610,15040,15040,15040,15040,0
|
|
20230713,174800,1172690610,15040,15040,15040,15040,0
|
|
20230713,174700,1172690610,15040,15040,15040,15040,0
|
|
20230713,174600,1172690610,15040,15040,15040,15040,0
|
|
20230713,174500,1172690610,15040,15040,15040,15040,0
|
|
20230713,174400,1172690610,15040,15040,15040,15040,0
|
|
20230713,174300,1172690610,15040,15040,15040,15040,2754
|
|
20230713,174200,1172690610,15040,15040,15040,15040,0
|
|
20230713,174100,1172690610,15040,15040,15040,15040,0
|
|
20230713,174000,1172690610,15040,15040,15040,15040,0
|
|
20230713,173900,1172690610,15040,15040,15040,15040,0
|
|
20230713,173800,1172690610,15040,15040,15040,15040,0
|
|
20230713,173700,1172690610,15040,15040,15040,15040,0
|
|
20230713,173600,1172690610,15040,15040,15040,15040,0
|
|
20230713,173500,1172690610,15040,15040,15040,15040,0
|
|
20230713,173400,1172690610,15040,15040,15040,15040,0
|
|
20230713,173300,1172690610,15040,15040,15040,15040,0
|
|
20230713,173200,1172690610,15040,15040,15040,15040,0
|
|
20230713,173100,1172690610,15040,15040,15040,15040,0
|
|
20230713,173000,1172690610,15040,15040,15040,15040,0
|
|
20230713,172900,1172690610,15040,15040,15040,15040,0
|
|
20230713,172800,1172690610,15040,15040,15040,15040,0
|
|
20230713,172700,1172690610,15040,15040,15040,15040,0
|
|
20230713,172600,1172690610,15040,15040,15040,15040,0
|
|
20230713,172500,1172690610,15040,15040,15040,15040,0
|
|
20230713,172400,1172690610,15040,15040,15040,15040,0
|
|
20230713,172300,1172690610,15040,15040,15040,15040,0
|
|
20230713,172200,1172690610,15040,15040,15040,15040,0
|
|
20230713,172100,1172690610,15040,15040,15040,15040,0
|
|
20230713,172000,1172690610,15040,15040,15040,15040,0
|
|
20230713,171900,1172690610,15040,15040,15040,15040,0
|
|
20230713,171800,1172690610,15040,15040,15040,15040,0
|
|
20230713,171700,1172690610,15040,15040,15040,15040,0
|
|
20230713,171600,1172690610,15040,15040,15040,15040,0
|
|
20230713,171500,1172690610,15040,15040,15040,15040,0
|
|
20230713,171400,1172690610,15040,15040,15040,15040,0
|
|
20230713,171300,1172690610,15040,15040,15040,15040,2754
|
|
20230713,171200,1172690610,15040,15040,15040,15040,0
|
|
20230713,171100,1172690610,15040,15040,15040,15040,0
|
|
20230713,171000,1172690610,15040,15040,15040,15040,0
|
|
20230713,170900,1172690610,15040,15040,15040,15040,0
|
|
20230713,170800,1172690610,15040,15040,15040,15040,0
|
|
20230713,170700,1172690610,15040,15040,15040,15040,0
|
|
20230713,170600,1172690610,15040,15040,15040,15040,0
|
|
20230713,170500,1172690610,15040,15040,15040,15040,0
|
|
20230713,170400,1172690610,15040,15040,15040,15040,0
|
|
20230713,170300,1172690610,15040,15040,15040,15040,0
|
|
20230713,170200,1172690610,15040,15040,15040,15040,0
|
|
20230713,170100,1172690610,15040,15040,15040,15040,0
|
|
20230713,170000,1172690610,15040,15040,15040,15040,0
|
|
20230713,165900,1172690610,15040,15040,15040,15040,0
|
|
20230713,165800,1172690610,15040,15040,15040,15040,0
|
|
20230713,165700,1172690610,15040,15040,15040,15040,0
|
|
20230713,165600,1172690610,15040,15040,15040,15040,0
|
|
20230713,165500,1172690610,15040,15040,15040,15040,0
|
|
20230713,165400,1172690610,15040,15040,15040,15040,0
|
|
20230713,165300,1172690610,15040,15040,15040,15040,0
|
|
20230713,165200,1172690610,15040,15040,15040,15040,0
|
|
20230713,165100,1172690610,15040,15040,15040,15040,0
|
|
20230713,165000,1172690610,15040,15040,15040,15040,0
|
|
20230713,164900,1172690610,15040,15040,15040,15040,0
|
|
20230713,164800,1172690610,15040,15040,15040,15040,0
|
|
20230713,164700,1172690610,15040,15040,15040,15040,0
|
|
20230713,164600,1172690610,15040,15040,15040,15040,0
|
|
20230713,164500,1172690610,15040,15040,15040,15040,0
|
|
20230713,164400,1172690610,15040,15040,15040,15040,0
|
|
20230713,164300,1172690610,15040,15040,15040,15040,2754
|
|
20230713,164200,1172690610,15040,15040,15040,15040,0
|
|
20230713,164100,1172690610,15040,15040,15040,15040,0
|
|
20230713,164000,1172690610,15040,15040,15040,15040,0
|
|
20230713,163900,1172690610,15040,15040,15040,15040,0
|
|
20230713,163800,1172690610,15040,15040,15040,15040,0
|
|
20230713,163700,1172690610,15040,15040,15040,15040,0
|
|
20230713,163600,1172690610,15040,15040,15040,15040,0
|
|
20230713,163500,1172690610,15040,15040,15040,15040,0
|
|
20230713,163400,1172690610,15040,15040,15040,15040,0
|
|
20230713,163300,1172690610,15040,15040,15040,15040,0
|
|
20230713,163200,1172690610,15040,15040,15040,15040,0
|
|
20230713,163100,1172690610,15040,15040,15040,15040,0
|
|
20230713,163000,1172690610,15040,15040,15040,15040,0
|
|
20230713,162900,1172690610,15040,15040,15040,15040,0
|
|
20230713,162800,1172690610,15040,15040,15040,15040,0
|
|
20230713,162700,1172690610,15040,15040,15040,15040,0
|
|
20230713,162600,1172690610,15040,15040,15040,15040,0
|
|
20230713,162500,1172690610,15040,15040,15040,15040,0
|
|
20230713,162400,1172690610,15040,15040,15040,15040,0
|
|
20230713,162300,1172690610,15040,15040,15040,15040,0
|
|
20230713,162200,1172690610,15040,15040,15040,15040,0
|
|
20230713,162100,1172690610,15040,15040,15040,15040,0
|
|
20230713,162000,1172690610,15040,15040,15040,15040,0
|
|
20230713,161900,1172690610,15040,15040,15040,15040,0
|
|
20230713,161800,1172690610,15040,15040,15040,15040,0
|
|
20230713,161700,1172690610,15040,15040,15040,15040,0
|
|
20230713,161600,1172690610,15040,15040,15040,15040,0
|
|
20230713,161500,1172690610,15040,15040,15040,15040,0
|
|
20230713,161400,1172690610,15040,15040,15040,15040,0
|
|
20230713,161300,1172690610,15040,15040,15040,15040,2754
|
|
20230713,161200,1172690610,15040,15040,15040,15040,0
|
|
20230713,161100,1172690610,15040,15040,15040,15040,0
|
|
20230713,161000,1172690610,15040,15040,15040,15040,0
|
|
20230713,160900,1172690610,15040,15040,15040,15040,0
|
|
20230713,160800,1172690610,15040,15040,15040,15040,0
|
|
20230713,160700,1172690610,15040,15040,15040,15040,0
|
|
20230713,160600,1172690610,15040,15040,15040,15040,0
|
|
20230713,160500,1172690610,15040,15040,15040,15040,0
|
|
20230713,160400,1172690610,15040,15040,15040,15040,0
|
|
20230713,160300,1172690610,15040,15040,15040,15040,0
|
|
20230713,160200,1172690610,15040,15040,15040,15040,0
|
|
20230713,160100,1172690610,15040,15040,15040,15040,0
|
|
20230713,160000,1172690610,15040,15040,15040,15040,0
|
|
20230713,155900,1172690610,15040,15040,15040,15040,0
|
|
20230713,155800,1172690610,15040,15040,15040,15040,0
|
|
20230713,155700,1172690610,15040,15040,15040,15040,0
|
|
20230713,155600,1172690610,15040,15040,15040,15040,0
|
|
20230713,155500,1172690610,15040,15040,15040,15040,0
|
|
20230713,155400,1172690610,15040,15040,15040,15040,0
|
|
20230713,155300,1172690610,15040,15040,15040,15040,0
|
|
20230713,155200,1172690610,15040,15040,15040,15040,0
|
|
20230713,155100,1172690610,15040,15040,15040,15040,0
|
|
20230713,155000,1172690610,15040,15040,15040,15040,0
|
|
20230713,154900,1172690610,15040,15040,15040,15040,0
|
|
20230713,154800,1172690610,15040,15040,15040,15040,0
|
|
20230713,154700,1172690610,15040,15040,15040,15040,0
|
|
20230713,154600,1172690610,15040,15040,15040,15040,0
|
|
20230713,154500,1172690610,15040,15040,15040,15040,0
|
|
20230713,154400,1172690610,15040,15040,15040,15040,0
|
|
20230713,154300,1172690610,15040,15040,15040,15040,2754
|
|
20230713,154200,1172690610,15040,15040,15040,15040,0
|
|
20230713,154100,1172690610,15040,15040,15040,15040,0
|
|
20230713,154000,1172690610,15040,15040,15040,15040,0
|
|
20230713,153900,1172690610,15040,15040,15040,15040,0
|
|
20230713,153800,1172690610,15040,15040,15040,15040,0
|
|
20230713,153700,1172690610,15040,15040,15040,15040,0
|
|
20230713,153600,1172690610,15040,15040,15040,15040,0
|
|
20230713,153500,1172690610,15040,15040,15040,15040,0
|
|
20230713,153400,1172690610,15040,15040,15040,15040,0
|
|
20230713,153300,1172690610,15040,15040,15040,15040,0
|
|
20230713,153200,1172690610,15040,15040,15040,15040,0
|
|
20230713,153100,1172690610,15040,15040,15040,15040,0
|
|
20230713,153000,1172690610,15040,15040,15040,15040,2754
|
|
20230713,152900,1131270450,15090,15090,15090,15090,0
|
|
20230713,152800,1131270450,15090,15090,15090,15090,0
|
|
20230713,152700,1131270450,15090,15090,15090,15090,0
|
|
20230713,152600,1131270450,15090,15090,15090,15090,0
|
|
20230713,152500,1131270450,15090,15090,15090,15090,0
|
|
20230713,152400,1131270450,15090,15090,15090,15090,0
|
|
20230713,152300,1131270450,15090,15090,15090,15090,0
|
|
20230713,152200,1131270450,15090,15090,15090,15090,0
|
|
20230713,152100,1131270450,15090,15090,15090,15090,0
|
|
20230713,152000,1131270450,15090,15090,15090,15090,0
|
|
20230713,151900,1131270450,15090,15090,15090,15080,204
|
|
20230713,151800,1128192150,15090,15080,15090,15080,45
|
|
20230713,151700,1127513160,15090,15090,15090,15080,42
|
|
20230713,151600,1126879390,15090,15080,15090,15080,240
|
|
20230713,151500,1123258450,15080,15070,15080,15060,183
|
|
20230713,151400,1120500190,15070,15060,15070,15050,254
|
|
20230713,151300,1116674240,15070,15070,15070,15070,0
|
|
20230713,151200,1116674240,15070,15060,15070,15050,491
|
|
20230713,151100,1109280030,15060,15060,15060,15060,853
|
|
20230713,151000,1096433850,15060,15070,15070,15060,130
|
|
20230713,150900,1094475940,15070,15070,15070,15060,1119
|
|
20230713,150800,1077617050,15070,15070,15070,15070,418
|
|
20230713,150700,1071317790,15060,15070,15070,15060,13
|
|
20230713,150600,1071122000,15070,15060,15070,15060,13
|
|
20230713,150500,1070926210,15070,15070,15070,15070,0
|
|
20230713,150400,1070926210,15070,15080,15080,15060,596
|
|
20230713,150300,1061947270,15080,15080,15080,15080,56
|
|
20230713,150200,1061102790,15090,15090,15090,15090,36
|
|
20230713,150100,1060559550,15100,15140,15140,15100,266
|
|
20230713,150000,1056542730,15130,15130,15130,15130,47
|
|
20230713,145900,1055831620,15130,15130,15130,15130,92
|
|
20230713,145800,1054439660,15100,15100,15100,15100,3
|
|
20230713,145700,1054394360,15130,15130,15130,15130,13
|
|
20230713,145600,1054197670,15130,15130,15130,15130,100
|
|
20230713,145500,1052684670,15130,15100,15130,15060,1011
|
|
20230713,145400,1037445620,15090,15100,15100,15090,22
|
|
20230713,145300,1037113430,15090,15100,15100,15090,332
|
|
20230713,145200,1032100250,15100,15100,15100,15100,0
|
|
20230713,145100,1032100250,15100,15100,15100,15100,0
|
|
20230713,145000,1032100250,15100,15100,15100,15100,32
|
|
20230713,144900,1031617050,15060,15120,15120,15060,1373
|
|
20230713,144800,1010912200,15120,15120,15150,15120,74
|
|
20230713,144700,1009793110,15120,15110,15120,15100,124
|
|
20230713,144600,1007918360,15100,15110,15110,15090,133
|
|
20230713,144500,1005910130,15120,15120,15120,15120,9
|
|
20230713,144400,1005774050,15130,15130,15130,15130,4
|
|
20230713,144300,1005713530,15130,15140,15140,15130,6
|
|
20230713,144200,1005622740,15150,15150,15150,15150,4
|
|
20230713,144100,1005562140,15150,15150,15150,15150,131
|
|
20230713,144000,1003577490,15150,15150,15150,15150,0
|
|
20230713,143900,1003577490,15150,15150,15150,15150,1
|
|
20230713,143800,1003562340,15070,15120,15120,15070,2490
|
|
20230713,143700,966015750,15110,15100,15110,15100,335
|
|
20230713,143600,960954900,15100,15100,15100,15100,0
|
|
20230713,143500,960954900,15100,15100,15100,15100,1
|
|
20230713,143400,960939800,15100,15110,15110,15100,6
|
|
20230713,143300,960849150,15100,15110,15110,15100,94
|
|
20230713,143200,959428820,15110,15100,15110,15100,282
|
|
20230713,143100,955170610,15110,15110,15110,15110,1
|
|
20230713,143000,955155500,15080,15080,15080,15080,0
|
|
20230713,142900,955155500,15080,15080,15080,15080,10
|
|
20230713,142800,955004700,15080,15080,15080,15080,236
|
|
20230713,142700,951445820,15080,15100,15100,15080,450
|
|
20230713,142600,944658060,15100,15120,15120,15100,835
|
|
20230713,142500,932040320,15120,15150,15150,15120,1185
|
|
20230713,142400,914109530,15150,15180,15180,15150,1094
|
|
20230713,142300,897521710,15190,15190,15190,15190,0
|
|
20230713,142200,897521710,15190,15190,15190,15190,0
|
|
20230713,142100,897521710,15190,15190,15190,15190,0
|
|
20230713,142000,897521710,15190,15190,15190,15190,1
|
|
20230713,141900,897506520,15200,15200,15200,15200,0
|
|
20230713,141800,897506520,15200,15170,15200,15170,281
|
|
20230713,141700,893243720,15170,15170,15170,15170,0
|
|
20230713,141600,893243720,15170,15170,15170,15170,64
|
|
20230713,141500,892272840,15170,15200,15200,15170,898
|
|
20230713,141400,878645790,15200,15190,15200,15190,61
|
|
20230713,141300,877719190,15190,15180,15190,15180,146
|
|
20230713,141200,875501900,15180,15180,15180,15170,33
|
|
20230713,141100,875001020,15160,15150,15160,15150,330
|
|
20230713,141000,869998940,15150,15180,15180,15150,271
|
|
20230713,140900,865890390,15190,15160,15190,15160,42
|
|
20230713,140800,865253530,15160,15160,15160,15160,0
|
|
20230713,140700,865253530,15160,15180,15180,15160,443
|
|
20230713,140600,858536110,15180,15180,15180,15180,15
|
|
20230713,140500,858308410,15190,15190,15190,15190,0
|
|
20230713,140400,858308410,15190,15190,15190,15190,1
|
|
20230713,140300,858293220,15170,15170,15170,15170,0
|
|
20230713,140200,858293220,15170,15190,15190,15170,234
|
|
20230713,140100,854741760,15180,15180,15180,15170,134
|
|
20230713,140000,852708030,15170,15190,15190,15170,279
|
|
20230713,135900,848473800,15190,15210,15210,15190,176
|
|
20230713,135800,845799460,15210,15220,15220,15210,338
|
|
20230713,135700,840655760,15270,15270,15270,15270,0
|
|
20230713,135600,840655760,15270,15270,15270,15270,3
|
|
20230713,135500,840609950,15270,15270,15270,15270,0
|
|
20230713,135400,840609950,15270,15270,15270,15270,0
|
|
20230713,135300,840609950,15270,15270,15270,15270,0
|
|
20230713,135200,840609950,15270,15270,15270,15270,0
|
|
20230713,135100,840609950,15270,15270,15270,15270,10
|
|
20230713,135000,840457250,15270,15270,15270,15270,0
|
|
20230713,134900,840457250,15270,15270,15270,15270,1
|
|
20230713,134800,840441980,15200,15230,15230,15200,535
|
|
20230713,134700,832309910,15200,15200,15200,15200,0
|
|
20230713,134600,832309910,15200,15200,15200,15200,0
|
|
20230713,134500,832309910,15200,15200,15200,15200,5
|
|
20230713,134400,832233910,15200,15230,15230,15200,150
|
|
20230713,134300,829951580,15230,15230,15230,15230,0
|
|
20230713,134200,829951580,15230,15230,15230,15230,17
|
|
20230713,134100,829692670,15240,15240,15240,15240,0
|
|
20230713,134000,829692670,15240,15240,15240,15240,0
|
|
20230713,133900,829692670,15240,15240,15240,15240,0
|
|
20230713,133800,829692670,15240,15250,15250,15240,2
|
|
20230713,133700,829662180,15280,15280,15280,15280,1
|
|
20230713,133600,829646900,15260,15260,15260,15260,0
|
|
20230713,133500,829646900,15260,15270,15270,15260,407
|
|
20230713,133400,823432080,15270,15270,15270,15270,34
|
|
20230713,133300,822912900,15270,15270,15270,15270,300
|
|
20230713,133200,818331900,15270,15220,15270,15220,41
|
|
20230713,133100,817707830,15220,15220,15260,15220,66
|
|
20230713,133000,816701110,15220,15220,15220,15220,22
|
|
20230713,132900,816366270,15220,15220,15220,15220,0
|
|
20230713,132800,816366270,15220,15200,15220,15200,104
|
|
20230713,132700,814785450,15200,15200,15200,15200,0
|
|
20230713,132600,814785450,15200,15200,15200,15200,7
|
|
20230713,132500,814679050,15200,15200,15200,15200,525
|
|
20230713,132400,806699050,15200,15190,15200,15190,512
|
|
20230713,132300,798916810,15190,15190,15190,15190,10
|
|
20230713,132200,798764910,15200,15200,15200,15190,531
|
|
20230713,132100,790693980,15220,15220,15220,15220,0
|
|
20230713,132000,790693980,15220,15210,15220,15210,2
|
|
20230713,131900,790663550,15180,15200,15200,15180,345
|
|
20230713,131800,785421900,15200,15210,15210,15200,32
|
|
20230713,131700,784935490,15220,15220,15220,15220,4
|
|
20230713,131600,784874610,15220,15200,15220,15200,901
|
|
20230713,131500,771179390,15190,15190,15190,15190,9
|
|
20230713,131400,771042680,15190,15190,15190,15190,1
|
|
20230713,131300,771027490,15200,15180,15200,15180,3
|
|
20230713,131200,770981930,15200,15180,15200,15180,98
|
|
20230713,131100,769494210,15180,15180,15180,15180,64
|
|
20230713,131000,768522690,15180,15220,15220,15180,2163
|
|
20230713,130900,735643520,15220,15220,15220,15220,19
|
|
20230713,130800,735354340,15230,15230,15230,15230,348
|
|
20230713,130700,730054300,15260,15260,15260,15260,1
|
|
20230713,130600,730039040,15200,15240,15240,15200,1450
|
|
20230713,130500,707971530,15260,15250,15260,15250,305
|
|
20230713,130400,703317280,15250,15250,15250,15250,5
|
|
20230713,130300,703241030,15250,15260,15260,15250,126
|
|
20230713,130200,701319510,15270,15270,15270,15270,1
|
|
20230713,130100,701304240,15270,15270,15270,15270,0
|
|
20230713,130000,701304240,15270,15270,15270,15270,1
|
|
20230713,125900,701288970,15270,15270,15270,15270,2
|
|
20230713,125800,701258430,15270,15270,15270,15270,1
|
|
20230713,125700,701243160,15270,15270,15270,15270,1
|
|
20230713,125600,701227890,15270,15270,15270,15270,0
|
|
20230713,125500,701227890,15270,15270,15270,15270,1
|
|
20230713,125400,701212620,15250,15250,15250,15250,0
|
|
20230713,125300,701212620,15250,15250,15250,15250,1
|
|
20230713,125200,701197370,15230,15250,15250,15230,500
|
|
20230713,125100,693579050,15250,15250,15250,15250,0
|
|
20230713,125000,693579050,15250,15280,15280,15250,37
|
|
20230713,124900,693014000,15290,15290,15290,15290,1
|
|
20230713,124800,692998710,15280,15280,15280,15280,9
|
|
20230713,124700,692861190,15280,15280,15280,15280,1
|
|
20230713,124600,692845910,15250,15250,15250,15250,0
|
|
20230713,124500,692845910,15250,15270,15270,15250,801
|
|
20230713,124400,680624370,15270,15290,15290,15270,1123
|
|
20230713,124300,663471080,15290,15290,15290,15290,31
|
|
20230713,124200,662997090,15300,15290,15300,15290,94
|
|
20230713,124100,661559820,15290,15290,15290,15290,1
|
|
20230713,124000,661544530,15300,15300,15300,15300,5
|
|
20230713,123900,661468030,15300,15290,15300,15290,210
|
|
20230713,123800,658257030,15290,15290,15290,15290,56
|
|
20230713,123700,657400790,15290,15310,15310,15290,44
|
|
20230713,123600,656727270,15330,15340,15340,15330,125
|
|
20230713,123500,654810350,15350,15350,15350,15350,0
|
|
20230713,123400,654810350,15350,15350,15350,15350,0
|
|
20230713,123300,654810350,15350,15350,15350,15350,1
|
|
20230713,123200,654795000,15350,15340,15350,15340,6
|
|
20230713,123100,654702950,15340,15350,15350,15340,6
|
|
20230713,123000,654610860,15350,15350,15350,15350,0
|
|
20230713,122900,654610860,15350,15350,15350,15350,50
|
|
20230713,122800,653843360,15320,15320,15320,15320,0
|
|
20230713,122700,653843360,15320,15350,15350,15320,760
|
|
20230713,122600,642195030,15390,15360,15390,15360,56
|
|
20230713,122500,641333700,15400,15400,15400,15400,0
|
|
20230713,122400,641333700,15400,15350,15400,15350,2
|
|
20230713,122300,641302950,15320,15320,15320,15320,0
|
|
20230713,122200,641302950,15320,15320,15320,15320,0
|
|
20230713,122100,641302950,15320,15290,15320,15290,720
|
|
20230713,122000,630274440,15290,15290,15290,15290,0
|
|
20230713,121900,630274440,15290,15290,15290,15290,0
|
|
20230713,121800,630274440,15290,15290,15290,15290,0
|
|
20230713,121700,630274440,15290,15280,15290,15270,42
|
|
20230713,121600,629632930,15290,15270,15290,15270,2
|
|
20230713,121500,629602370,15280,15300,15300,15280,214
|
|
20230713,121400,626329700,15320,15310,15320,15310,2
|
|
20230713,121300,626299070,15310,15290,15310,15290,68
|
|
20230713,121200,625259310,15280,15280,15280,15280,0
|
|
20230713,121100,625259310,15280,15280,15280,15280,12
|
|
20230713,121000,625075950,15280,15290,15290,15280,35
|
|
20230713,120900,624541130,15290,15310,15320,15290,120
|
|
20230713,120800,622703590,15280,15290,15290,15280,111
|
|
20230713,120700,621007110,15280,15300,15300,15280,254
|
|
20230713,120600,617124930,15310,15310,15310,15310,100
|
|
20230713,120500,615593930,15310,15310,15310,15300,16
|
|
20230713,120400,615348980,15300,15300,15300,15300,6
|
|
20230713,120300,615257180,15310,15310,15310,15310,0
|
|
20230713,120200,615257180,15310,15310,15310,15310,0
|
|
20230713,120100,615257180,15310,15310,15310,15310,13
|
|
20230713,120000,615058150,15290,15290,15290,15290,7
|
|
20230713,115900,614951120,15290,15290,15290,15290,8
|
|
20230713,115800,614828800,15280,15280,15280,15280,0
|
|
20230713,115700,614828800,15280,15280,15280,15280,0
|
|
20230713,115600,614828800,15280,15280,15280,15280,0
|
|
20230713,115500,614828800,15280,15280,15280,15280,23
|
|
20230713,115400,614477360,15290,15300,15320,15290,88
|
|
20230713,115300,613131060,15300,15290,15300,15290,99
|
|
20230713,115200,611616630,15290,15300,15300,15290,432
|
|
20230713,115100,605007850,15300,15300,15300,15300,0
|
|
20230713,115000,605007850,15300,15300,15300,15300,0
|
|
20230713,114900,605007850,15300,15300,15300,15300,21
|
|
20230713,114800,604686550,15300,15290,15300,15290,25
|
|
20230713,114700,604304290,15280,15280,15280,15280,0
|
|
20230713,114600,604304290,15280,15280,15280,15280,63
|
|
20230713,114500,603341650,15280,15280,15280,15280,0
|
|
20230713,114400,603341650,15280,15280,15280,15280,3
|
|
20230713,114300,603295810,15280,15280,15300,15270,4
|
|
20230713,114200,603234680,15300,15300,15300,15300,1
|
|
20230713,114100,603219380,15260,15260,15270,15260,391
|
|
20230713,114000,597252710,15260,15280,15280,15260,401
|
|
20230713,113900,591133390,15260,15300,15300,15260,21
|
|
20230713,113800,590812770,15260,15260,15260,15260,380
|
|
20230713,113700,585013970,15260,15270,15270,15260,53
|
|
20230713,113600,584204760,15270,15270,15280,15270,291
|
|
20230713,113500,579761180,15270,15290,15290,15270,5
|
|
20230713,113400,579684790,15300,15300,15300,15300,1
|
|
20230713,113300,579669490,15320,15320,15320,15320,0
|
|
20230713,113200,579669490,15320,15320,15320,15320,0
|
|
20230713,113100,579669490,15320,15320,15320,15320,0
|
|
20230713,113000,579669490,15320,15320,15320,15320,0
|
|
20230713,112900,579669490,15320,15320,15320,15320,0
|
|
20230713,112800,579669490,15320,15320,15320,15320,1
|
|
20230713,112700,579654170,15270,15270,15270,15270,0
|
|
20230713,112600,579654170,15270,15260,15270,15260,432
|
|
20230713,112500,573058690,15260,15280,15280,15260,546
|
|
20230713,112400,564724310,15270,15280,15280,15270,1232
|
|
20230713,112300,545908670,15300,15280,15300,15280,353
|
|
20230713,112200,540513090,15280,15310,15310,15280,648
|
|
20230713,112100,530599270,15320,15320,15320,15320,2
|
|
20230713,112000,530568630,15290,15290,15290,15290,300
|
|
20230713,111900,525981630,15300,15320,15320,15300,408
|
|
20230713,111800,519737230,15320,15320,15320,15320,155
|
|
20230713,111700,517362630,15310,15310,15310,15310,0
|
|
20230713,111600,517362630,15310,15310,15310,15310,1
|
|
20230713,111500,517347320,15290,15300,15300,15290,1883
|
|
20230713,111400,488538470,15310,15310,15310,15310,306
|
|
20230713,111300,483853610,15320,15320,15320,15320,0
|
|
20230713,111200,483853610,15320,15360,15360,15320,1043
|
|
20230713,111100,467865300,15360,15380,15380,15360,231
|
|
20230713,111000,464316760,15390,15390,15400,15390,3
|
|
20230713,110900,464270580,15380,15380,15380,15380,0
|
|
20230713,110800,464270580,15380,15380,15380,15380,0
|
|
20230713,110700,464270580,15380,15380,15380,15380,0
|
|
20230713,110600,464270580,15380,15380,15380,15380,18
|
|
20230713,110500,463993740,15380,15380,15380,15380,3
|
|
20230713,110400,463947600,15360,15360,15360,15360,0
|
|
20230713,110300,463947600,15360,15380,15380,15360,501
|
|
20230713,110200,456250750,15390,15390,15390,15390,0
|
|
20230713,110100,456250750,15390,15390,15390,15390,89
|
|
20230713,110000,454881040,15400,15400,15400,15400,0
|
|
20230713,105900,454881040,15400,15400,15400,15400,264
|
|
20230713,105800,450815440,15410,15410,15410,15410,121
|
|
20230713,105700,448950830,15420,15440,15440,15420,227
|
|
20230713,105600,445448800,15450,15470,15470,15450,152
|
|
20230713,105500,443099890,15480,15480,15480,15480,0
|
|
20230713,105400,443099890,15480,15490,15490,15480,220
|
|
20230713,105300,439692290,15500,15500,15500,15500,0
|
|
20230713,105200,439692290,15500,15500,15500,15500,0
|
|
20230713,105100,439692290,15500,15500,15500,15500,1
|
|
20230713,105000,439676790,15450,15450,15450,15450,4
|
|
20230713,104900,439614990,15500,15500,15500,15500,0
|
|
20230713,104800,439614990,15500,15460,15500,15450,272
|
|
20230713,104700,435402840,15470,15470,15470,15470,2
|
|
20230713,104600,435371900,15470,15470,15470,15460,62
|
|
20230713,104500,434412770,15500,15500,15500,15500,0
|
|
20230713,104400,434412770,15500,15500,15500,15500,13
|
|
20230713,104300,434211270,15500,15490,15500,15490,109
|
|
20230713,104200,432522170,15480,15480,15480,15480,1
|
|
20230713,104100,432506690,15490,15490,15490,15490,1
|
|
20230713,104000,432491200,15500,15500,15500,15490,103
|
|
20230713,103900,430894720,15500,15500,15500,15500,0
|
|
20230713,103800,430894720,15500,15500,15500,15500,1
|
|
20230713,103700,430879220,15500,15500,15500,15500,0
|
|
20230713,103600,430879220,15500,15490,15500,15490,286
|
|
20230713,103500,426449070,15480,15480,15480,15480,0
|
|
20230713,103400,426449070,15480,15480,15480,15480,0
|
|
20230713,103300,426449070,15480,15480,15480,15480,70
|
|
20230713,103200,425365470,15460,15460,15460,15460,0
|
|
20230713,103100,425365470,15460,15460,15460,15460,5
|
|
20230713,103000,425288170,15450,15450,15450,15450,0
|
|
20230713,102900,425288170,15450,15450,15450,15450,83
|
|
20230713,102800,424005820,15450,15450,15450,15450,102
|
|
20230713,102700,422429920,15450,15450,15450,15450,2
|
|
20230713,102600,422399020,15450,15450,15450,15450,30
|
|
20230713,102500,421935520,15450,15450,15450,15450,0
|
|
20230713,102400,421935520,15450,15450,15450,15450,0
|
|
20230713,102300,421935520,15450,15450,15450,15450,190
|
|
20230713,102200,419000020,15450,15450,15450,15450,135
|
|
20230713,102100,416914270,15450,15450,15490,15450,266
|
|
20230713,102000,412799930,15450,15450,15450,15450,3
|
|
20230713,101900,412753580,15450,15450,15450,15450,100
|
|
20230713,101800,411208580,15470,15470,15470,15470,0
|
|
20230713,101700,411208580,15470,15470,15470,15470,70
|
|
20230713,101600,410125680,15430,15430,15430,15430,145
|
|
20230713,101500,407888330,15430,15430,15430,15430,1
|
|
20230713,101400,407872900,15430,15430,15430,15430,2
|
|
20230713,101300,407842040,15430,15430,15430,15430,0
|
|
20230713,101200,407842040,15430,15430,15430,15430,201
|
|
20230713,101100,404740610,15430,15430,15430,15430,12
|
|
20230713,101000,404555450,15430,15430,15430,15430,120
|
|
20230713,100900,402703850,15430,15450,15450,15430,269
|
|
20230713,100800,398550140,15470,15470,15470,15470,48
|
|
20230713,100700,397807580,15500,15500,15500,15500,0
|
|
20230713,100600,397807580,15500,15500,15500,15500,0
|
|
20230713,100500,397807580,15500,15500,15500,15430,151
|
|
20230713,100400,395470580,15430,15430,15430,15430,2
|
|
20230713,100300,395439720,15430,15430,15430,15430,599
|
|
20230713,100200,386197150,15430,15430,15430,15430,410
|
|
20230713,100100,379870850,15430,15490,15500,15430,2181
|
|
20230713,100000,346203550,15490,15490,15490,15490,15
|
|
20230713,095900,345971200,15490,15500,15500,15490,6
|
|
20230713,095800,345878210,15500,15500,15500,15500,24
|
|
20230713,095700,345506210,15500,15500,15500,15500,0
|
|
20230713,095600,345506210,15500,15500,15500,15500,0
|
|
20230713,095500,345506210,15500,15490,15500,15490,532
|
|
20230713,095400,337260960,15490,15480,15490,15480,200
|
|
20230713,095300,334163150,15490,15490,15490,15490,0
|
|
20230713,095200,334163150,15490,15490,15490,15490,0
|
|
20230713,095100,334163150,15490,15450,15490,15450,76
|
|
20230713,095000,332988750,15430,15430,15430,15430,2
|
|
20230713,094900,332957890,15420,15420,15420,15420,0
|
|
20230713,094800,332957890,15420,15440,15440,15420,193
|
|
20230713,094700,329981730,15440,15440,15440,15440,35
|
|
20230713,094600,329441330,15440,15450,15450,15440,303
|
|
20230713,094500,324762560,15450,15450,15450,15450,60
|
|
20230713,094400,323835560,15460,15460,15460,15460,259
|
|
20230713,094300,319831420,15460,15420,15460,15420,87
|
|
20230713,094200,318487050,15420,15420,15420,15420,120
|
|
20230713,094100,316636650,15420,15420,15420,15420,1
|
|
20230713,094000,316621230,15460,15460,15460,15460,10
|
|
20230713,093900,316466630,15460,15460,15460,15460,0
|
|
20230713,093800,316466630,15460,15460,15460,15460,51
|
|
20230713,093700,315678170,15460,15410,15460,15410,226
|
|
20230713,093600,312195420,15410,15430,15430,15410,272
|
|
20230713,093500,308003240,15440,15440,15440,15440,10
|
|
20230713,093400,307848840,15440,15460,15460,15420,313
|
|
20230713,093300,303014200,15460,15460,15460,15460,26
|
|
20230713,093200,302612240,15450,15480,15480,15450,277
|
|
20230713,093100,298328310,15510,15510,15510,15510,0
|
|
20230713,093000,298328310,15510,15480,15510,15480,502
|
|
20230713,092900,290545580,15480,15480,15480,15480,1
|
|
20230713,092800,290530100,15480,15480,15480,15480,40
|
|
20230713,092700,289910900,15480,15480,15480,15480,257
|
|
20230713,092600,285932540,15480,15480,15480,15480,28
|
|
20230713,092500,285499100,15480,15480,15480,15480,16
|
|
20230713,092400,285251420,15510,15510,15510,15510,0
|
|
20230713,092300,285251420,15510,15510,15510,15510,1
|
|
20230713,092200,285235910,15410,15410,15410,15410,101
|
|
20230713,092100,283679500,15410,15410,15410,15410,974
|
|
20230713,092000,268670160,15410,15460,15460,15410,703
|
|
20230713,091900,257834230,15460,15510,15510,15460,319
|
|
20230713,091800,252895930,15510,15490,15510,15490,81
|
|
20230713,091700,251640330,15490,15500,15500,15490,55
|
|
20230713,091600,250788040,15510,15490,15510,15490,41
|
|
20230713,091500,250152620,15470,15470,15470,15470,15
|
|
20230713,091400,249920570,15470,15510,15510,15470,103
|
|
20230713,091300,248327040,15500,15410,15500,15400,539
|
|
20230713,091200,240011360,15450,15390,15470,15310,2292
|
|
20230713,091100,204806340,15390,15390,15390,15390,305
|
|
20230713,091000,200112390,15370,15510,15510,15370,803
|
|
20230713,090900,187697340,15510,15660,15660,15510,898
|
|
20230713,090800,173728080,15600,15670,15670,15600,909
|
|
20230713,090700,159502020,15660,15690,15700,15650,941
|
|
20230713,090600,144751550,15680,15530,15680,15500,1909
|
|
20230713,090500,114940110,15520,15490,15520,15430,2224
|
|
20230713,090400,80470890,15490,15470,15490,15470,436
|
|
20230713,090300,73721070,15380,15380,15460,15360,777
|
|
20230713,090200,61758690,15360,15390,15390,15340,1489
|
|
20230713,090100,38886330,15390,15460,15470,15390,342
|
|
20230713,090000,33600020,15460,15300,15460,15300,2193
|