679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201600,234775760,15300,15300,15300,15300,193
|
|
20230616,201500,234775760,15300,15300,15300,15300,0
|
|
20230616,201400,234775760,15300,15300,15300,15300,0
|
|
20230616,201300,234775760,15300,15300,15300,15300,0
|
|
20230616,201200,234775760,15300,15300,15300,15300,0
|
|
20230616,201100,234775760,15300,15300,15300,15300,0
|
|
20230616,201000,234775760,15300,15300,15300,15300,0
|
|
20230616,200900,234775760,15300,15300,15300,15300,0
|
|
20230616,200800,234775760,15300,15300,15300,15300,0
|
|
20230616,200700,234775760,15300,15300,15300,15300,0
|
|
20230616,200600,234775760,15300,15300,15300,15300,0
|
|
20230616,200500,234775760,15300,15300,15300,15300,0
|
|
20230616,200400,234775760,15300,15300,15300,15300,0
|
|
20230616,200300,234775760,15300,15300,15300,15300,0
|
|
20230616,200200,234775760,15300,15300,15300,15300,0
|
|
20230616,200100,234775760,15300,15300,15300,15300,0
|
|
20230616,200000,234775760,15300,15300,15300,15300,0
|
|
20230616,195900,234775760,15300,15300,15300,15300,0
|
|
20230616,195800,234775760,15300,15300,15300,15300,0
|
|
20230616,195700,234775760,15300,15300,15300,15300,0
|
|
20230616,195600,234775760,15300,15300,15300,15300,0
|
|
20230616,195500,234775760,15300,15300,15300,15300,0
|
|
20230616,195400,234775760,15300,15300,15300,15300,0
|
|
20230616,195300,234775760,15300,15300,15300,15300,0
|
|
20230616,195200,234775760,15300,15300,15300,15300,0
|
|
20230616,195100,234775760,15300,15300,15300,15300,0
|
|
20230616,195000,234775760,15300,15300,15300,15300,0
|
|
20230616,194900,234775760,15300,15300,15300,15300,0
|
|
20230616,194800,234775760,15300,15300,15300,15300,0
|
|
20230616,194700,234775760,15300,15300,15300,15300,0
|
|
20230616,194600,234775760,15300,15300,15300,15300,193
|
|
20230616,194500,234775760,15300,15300,15300,15300,0
|
|
20230616,194400,234775760,15300,15300,15300,15300,0
|
|
20230616,194300,234775760,15300,15300,15300,15300,0
|
|
20230616,194200,234775760,15300,15300,15300,15300,0
|
|
20230616,194100,234775760,15300,15300,15300,15300,0
|
|
20230616,194000,234775760,15300,15300,15300,15300,0
|
|
20230616,193900,234775760,15300,15300,15300,15300,0
|
|
20230616,193800,234775760,15300,15300,15300,15300,0
|
|
20230616,193700,234775760,15300,15300,15300,15300,0
|
|
20230616,193600,234775760,15300,15300,15300,15300,0
|
|
20230616,193500,234775760,15300,15300,15300,15300,0
|
|
20230616,193400,234775760,15300,15300,15300,15300,0
|
|
20230616,193300,234775760,15300,15300,15300,15300,0
|
|
20230616,193200,234775760,15300,15300,15300,15300,0
|
|
20230616,193100,234775760,15300,15300,15300,15300,0
|
|
20230616,193000,234775760,15300,15300,15300,15300,0
|
|
20230616,192900,234775760,15300,15300,15300,15300,0
|
|
20230616,192800,234775760,15300,15300,15300,15300,0
|
|
20230616,192700,234775760,15300,15300,15300,15300,0
|
|
20230616,192600,234775760,15300,15300,15300,15300,0
|
|
20230616,192500,234775760,15300,15300,15300,15300,0
|
|
20230616,192400,234775760,15300,15300,15300,15300,0
|
|
20230616,192300,234775760,15300,15300,15300,15300,0
|
|
20230616,192200,234775760,15300,15300,15300,15300,0
|
|
20230616,192100,234775760,15300,15300,15300,15300,0
|
|
20230616,192000,234775760,15300,15300,15300,15300,0
|
|
20230616,191900,234775760,15300,15300,15300,15300,0
|
|
20230616,191800,234775760,15300,15300,15300,15300,0
|
|
20230616,191700,234775760,15300,15300,15300,15300,0
|
|
20230616,191600,234775760,15300,15300,15300,15300,193
|
|
20230616,191500,234775760,15300,15300,15300,15300,0
|
|
20230616,191400,234775760,15300,15300,15300,15300,0
|
|
20230616,191300,234775760,15300,15300,15300,15300,0
|
|
20230616,191200,234775760,15300,15300,15300,15300,0
|
|
20230616,191100,234775760,15300,15300,15300,15300,0
|
|
20230616,191000,234775760,15300,15300,15300,15300,0
|
|
20230616,190900,234775760,15300,15300,15300,15300,0
|
|
20230616,190800,234775760,15300,15300,15300,15300,0
|
|
20230616,190700,234775760,15300,15300,15300,15300,0
|
|
20230616,190600,234775760,15300,15300,15300,15300,0
|
|
20230616,190500,234775760,15300,15300,15300,15300,0
|
|
20230616,190400,234775760,15300,15300,15300,15300,0
|
|
20230616,190300,234775760,15300,15300,15300,15300,0
|
|
20230616,190200,234775760,15300,15300,15300,15300,0
|
|
20230616,190100,234775760,15300,15300,15300,15300,0
|
|
20230616,190000,234775760,15300,15300,15300,15300,0
|
|
20230616,185900,234775760,15300,15300,15300,15300,0
|
|
20230616,185800,234775760,15300,15300,15300,15300,0
|
|
20230616,185700,234775760,15300,15300,15300,15300,0
|
|
20230616,185600,234775760,15300,15300,15300,15300,0
|
|
20230616,185500,234775760,15300,15300,15300,15300,0
|
|
20230616,185400,234775760,15300,15300,15300,15300,0
|
|
20230616,185300,234775760,15300,15300,15300,15300,0
|
|
20230616,185200,234775760,15300,15300,15300,15300,0
|
|
20230616,185100,234775760,15300,15300,15300,15300,0
|
|
20230616,185000,234775760,15300,15300,15300,15300,0
|
|
20230616,184900,234775760,15300,15300,15300,15300,0
|
|
20230616,184800,234775760,15300,15300,15300,15300,0
|
|
20230616,184700,234775760,15300,15300,15300,15300,0
|
|
20230616,184600,234775760,15300,15300,15300,15300,193
|
|
20230616,184500,234775760,15300,15300,15300,15300,0
|
|
20230616,184400,234775760,15300,15300,15300,15300,0
|
|
20230616,184300,234775760,15300,15300,15300,15300,0
|
|
20230616,184200,234775760,15300,15300,15300,15300,0
|
|
20230616,184100,234775760,15300,15300,15300,15300,0
|
|
20230616,184000,234775760,15300,15300,15300,15300,0
|
|
20230616,183900,234775760,15300,15300,15300,15300,0
|
|
20230616,183800,234775760,15300,15300,15300,15300,0
|
|
20230616,183700,234775760,15300,15300,15300,15300,0
|
|
20230616,183600,234775760,15300,15300,15300,15300,0
|
|
20230616,183500,234775760,15300,15300,15300,15300,0
|
|
20230616,183400,234775760,15300,15300,15300,15300,0
|
|
20230616,183300,234775760,15300,15300,15300,15300,0
|
|
20230616,183200,234775760,15300,15300,15300,15300,0
|
|
20230616,183100,234775760,15300,15300,15300,15300,0
|
|
20230616,183000,234775760,15300,15300,15300,15300,0
|
|
20230616,182900,234775760,15300,15300,15300,15300,0
|
|
20230616,182800,234775760,15300,15300,15300,15300,0
|
|
20230616,182700,234775760,15300,15300,15300,15300,0
|
|
20230616,182600,234775760,15300,15300,15300,15300,0
|
|
20230616,182500,234775760,15300,15300,15300,15300,0
|
|
20230616,182400,234775760,15300,15300,15300,15300,0
|
|
20230616,182300,234775760,15300,15300,15300,15300,0
|
|
20230616,182200,234775760,15300,15300,15300,15300,0
|
|
20230616,182100,234775760,15300,15300,15300,15300,0
|
|
20230616,182000,234775760,15300,15300,15300,15300,0
|
|
20230616,181900,234775760,15300,15300,15300,15300,0
|
|
20230616,181800,234775760,15300,15300,15300,15300,0
|
|
20230616,181700,234775760,15300,15300,15300,15300,0
|
|
20230616,181600,234775760,15300,15300,15300,15300,193
|
|
20230616,181500,234775760,15300,15300,15300,15300,0
|
|
20230616,181400,234775760,15300,15300,15300,15300,0
|
|
20230616,181300,234775760,15300,15300,15300,15300,0
|
|
20230616,181200,234775760,15300,15300,15300,15300,0
|
|
20230616,181100,234775760,15300,15300,15300,15300,0
|
|
20230616,181000,234775760,15300,15300,15300,15300,0
|
|
20230616,180900,234775760,15300,15300,15300,15300,0
|
|
20230616,180800,234775760,15300,15300,15300,15300,0
|
|
20230616,180700,234775760,15300,15300,15300,15300,0
|
|
20230616,180600,234775760,15300,15300,15300,15300,0
|
|
20230616,180500,234775760,15300,15300,15300,15300,0
|
|
20230616,180400,234775760,15300,15300,15300,15300,0
|
|
20230616,180300,234775760,15300,15300,15300,15300,0
|
|
20230616,180200,234775760,15300,15300,15300,15300,0
|
|
20230616,180100,234775760,15300,15300,15300,15300,0
|
|
20230616,180000,234775760,15300,15300,15300,15300,0
|
|
20230616,175900,234775760,15300,15300,15300,15300,0
|
|
20230616,175800,234775760,15300,15300,15300,15300,0
|
|
20230616,175700,234775760,15300,15300,15300,15300,0
|
|
20230616,175600,234775760,15300,15300,15300,15300,0
|
|
20230616,175500,234775760,15300,15300,15300,15300,0
|
|
20230616,175400,234775760,15300,15300,15300,15300,0
|
|
20230616,175300,234775760,15300,15300,15300,15300,0
|
|
20230616,175200,234775760,15300,15300,15300,15300,0
|
|
20230616,175100,234775760,15300,15300,15300,15300,0
|
|
20230616,175000,234775760,15300,15300,15300,15300,0
|
|
20230616,174900,234775760,15300,15300,15300,15300,0
|
|
20230616,174800,234775760,15300,15300,15300,15300,0
|
|
20230616,174700,234775760,15300,15300,15300,15300,0
|
|
20230616,174600,234775760,15300,15300,15300,15300,193
|
|
20230616,174500,234775760,15300,15300,15300,15300,0
|
|
20230616,174400,234775760,15300,15300,15300,15300,0
|
|
20230616,174300,234775760,15300,15300,15300,15300,0
|
|
20230616,174200,234775760,15300,15300,15300,15300,0
|
|
20230616,174100,234775760,15300,15300,15300,15300,0
|
|
20230616,174000,234775760,15300,15300,15300,15300,0
|
|
20230616,173900,234775760,15300,15300,15300,15300,0
|
|
20230616,173800,234775760,15300,15300,15300,15300,0
|
|
20230616,173700,234775760,15300,15300,15300,15300,0
|
|
20230616,173600,234775760,15300,15300,15300,15300,0
|
|
20230616,173500,234775760,15300,15300,15300,15300,0
|
|
20230616,173400,234775760,15300,15300,15300,15300,0
|
|
20230616,173300,234775760,15300,15300,15300,15300,0
|
|
20230616,173200,234775760,15300,15300,15300,15300,0
|
|
20230616,173100,234775760,15300,15300,15300,15300,0
|
|
20230616,173000,234775760,15300,15300,15300,15300,0
|
|
20230616,172900,234775760,15300,15300,15300,15300,0
|
|
20230616,172800,234775760,15300,15300,15300,15300,0
|
|
20230616,172700,234775760,15300,15300,15300,15300,0
|
|
20230616,172600,234775760,15300,15300,15300,15300,0
|
|
20230616,172500,234775760,15300,15300,15300,15300,0
|
|
20230616,172400,234775760,15300,15300,15300,15300,0
|
|
20230616,172300,234775760,15300,15300,15300,15300,0
|
|
20230616,172200,234775760,15300,15300,15300,15300,0
|
|
20230616,172100,234775760,15300,15300,15300,15300,0
|
|
20230616,172000,234775760,15300,15300,15300,15300,0
|
|
20230616,171900,234775760,15300,15300,15300,15300,0
|
|
20230616,171800,234775760,15300,15300,15300,15300,0
|
|
20230616,171700,234775760,15300,15300,15300,15300,0
|
|
20230616,171600,234775760,15300,15300,15300,15300,193
|
|
20230616,171500,234775760,15300,15300,15300,15300,0
|
|
20230616,171400,234775760,15300,15300,15300,15300,0
|
|
20230616,171300,234775760,15300,15300,15300,15300,0
|
|
20230616,171200,234775760,15300,15300,15300,15300,0
|
|
20230616,171100,234775760,15300,15300,15300,15300,0
|
|
20230616,171000,234775760,15300,15300,15300,15300,0
|
|
20230616,170900,234775760,15300,15300,15300,15300,0
|
|
20230616,170800,234775760,15300,15300,15300,15300,0
|
|
20230616,170700,234775760,15300,15300,15300,15300,0
|
|
20230616,170600,234775760,15300,15300,15300,15300,0
|
|
20230616,170500,234775760,15300,15300,15300,15300,0
|
|
20230616,170400,234775760,15300,15300,15300,15300,0
|
|
20230616,170300,234775760,15300,15300,15300,15300,0
|
|
20230616,170200,234775760,15300,15300,15300,15300,0
|
|
20230616,170100,234775760,15300,15300,15300,15300,0
|
|
20230616,170000,234775760,15300,15300,15300,15300,0
|
|
20230616,165900,234775760,15300,15300,15300,15300,0
|
|
20230616,165800,234775760,15300,15300,15300,15300,0
|
|
20230616,165700,234775760,15300,15300,15300,15300,0
|
|
20230616,165600,234775760,15300,15300,15300,15300,0
|
|
20230616,165500,234775760,15300,15300,15300,15300,0
|
|
20230616,165400,234775760,15300,15300,15300,15300,0
|
|
20230616,165300,234775760,15300,15300,15300,15300,0
|
|
20230616,165200,234775760,15300,15300,15300,15300,0
|
|
20230616,165100,234775760,15300,15300,15300,15300,0
|
|
20230616,165000,234775760,15300,15300,15300,15300,0
|
|
20230616,164900,234775760,15300,15300,15300,15300,0
|
|
20230616,164800,234775760,15300,15300,15300,15300,0
|
|
20230616,164700,234775760,15300,15300,15300,15300,0
|
|
20230616,164600,234775760,15300,15300,15300,15300,193
|
|
20230616,164500,234775760,15300,15300,15300,15300,0
|
|
20230616,164400,234775760,15300,15300,15300,15300,0
|
|
20230616,164300,234775760,15300,15300,15300,15300,0
|
|
20230616,164200,234775760,15300,15300,15300,15300,0
|
|
20230616,164100,234775760,15300,15300,15300,15300,0
|
|
20230616,164000,234775760,15300,15300,15300,15300,0
|
|
20230616,163900,234775760,15300,15300,15300,15300,0
|
|
20230616,163800,234775760,15300,15300,15300,15300,0
|
|
20230616,163700,234775760,15300,15300,15300,15300,0
|
|
20230616,163600,234775760,15300,15300,15300,15300,0
|
|
20230616,163500,234775760,15300,15300,15300,15300,0
|
|
20230616,163400,234775760,15300,15300,15300,15300,0
|
|
20230616,163300,234775760,15300,15300,15300,15300,0
|
|
20230616,163200,234775760,15300,15300,15300,15300,0
|
|
20230616,163100,234775760,15300,15300,15300,15300,0
|
|
20230616,163000,234775760,15300,15300,15300,15300,0
|
|
20230616,162900,234775760,15300,15300,15300,15300,0
|
|
20230616,162800,234775760,15300,15300,15300,15300,0
|
|
20230616,162700,234775760,15300,15300,15300,15300,0
|
|
20230616,162600,234775760,15300,15300,15300,15300,0
|
|
20230616,162500,234775760,15300,15300,15300,15300,0
|
|
20230616,162400,234775760,15300,15300,15300,15300,0
|
|
20230616,162300,234775760,15300,15300,15300,15300,0
|
|
20230616,162200,234775760,15300,15300,15300,15300,0
|
|
20230616,162100,234775760,15300,15300,15300,15300,0
|
|
20230616,162000,234775760,15300,15300,15300,15300,0
|
|
20230616,161900,234775760,15300,15300,15300,15300,0
|
|
20230616,161800,234775760,15300,15300,15300,15300,0
|
|
20230616,161700,234775760,15300,15300,15300,15300,0
|
|
20230616,161600,234775760,15300,15300,15300,15300,193
|
|
20230616,161500,234775760,15300,15300,15300,15300,0
|
|
20230616,161400,234775760,15300,15300,15300,15300,0
|
|
20230616,161300,234775760,15300,15300,15300,15300,0
|
|
20230616,161200,234775760,15300,15300,15300,15300,0
|
|
20230616,161100,234775760,15300,15300,15300,15300,0
|
|
20230616,161000,234775760,15300,15300,15300,15300,0
|
|
20230616,160900,234775760,15300,15300,15300,15300,0
|
|
20230616,160800,234775760,15300,15300,15300,15300,0
|
|
20230616,160700,234775760,15300,15300,15300,15300,0
|
|
20230616,160600,234775760,15300,15300,15300,15300,0
|
|
20230616,160500,234775760,15300,15300,15300,15300,0
|
|
20230616,160400,234775760,15300,15300,15300,15300,0
|
|
20230616,160300,234775760,15300,15300,15300,15300,0
|
|
20230616,160200,234775760,15300,15300,15300,15300,0
|
|
20230616,160100,234775760,15300,15300,15300,15300,0
|
|
20230616,160000,234775760,15300,15300,15300,15300,0
|
|
20230616,155900,234775760,15300,15300,15300,15300,0
|
|
20230616,155800,234775760,15300,15300,15300,15300,0
|
|
20230616,155700,234775760,15300,15300,15300,15300,0
|
|
20230616,155600,234775760,15300,15300,15300,15300,0
|
|
20230616,155500,234775760,15300,15300,15300,15300,0
|
|
20230616,155400,234775760,15300,15300,15300,15300,0
|
|
20230616,155300,234775760,15300,15300,15300,15300,0
|
|
20230616,155200,234775760,15300,15300,15300,15300,0
|
|
20230616,155100,234775760,15300,15300,15300,15300,0
|
|
20230616,155000,234775760,15300,15300,15300,15300,0
|
|
20230616,154900,234775760,15300,15300,15300,15300,0
|
|
20230616,154800,234775760,15300,15300,15300,15300,0
|
|
20230616,154700,234775760,15300,15300,15300,15300,0
|
|
20230616,154600,234775760,15300,15300,15300,15300,193
|
|
20230616,154500,234775760,15300,15300,15300,15300,0
|
|
20230616,154400,234775760,15300,15300,15300,15300,0
|
|
20230616,154300,234775760,15300,15300,15300,15300,0
|
|
20230616,154200,234775760,15300,15300,15300,15300,0
|
|
20230616,154100,234775760,15300,15300,15300,15300,0
|
|
20230616,154000,234775760,15300,15300,15300,15300,0
|
|
20230616,153900,234775760,15300,15300,15300,15300,0
|
|
20230616,153800,234775760,15300,15300,15300,15300,0
|
|
20230616,153700,234775760,15300,15300,15300,15300,0
|
|
20230616,153600,234775760,15300,15300,15300,15300,0
|
|
20230616,153500,234775760,15300,15300,15300,15300,0
|
|
20230616,153400,234775760,15300,15300,15300,15300,0
|
|
20230616,153300,234775760,15300,15300,15300,15300,0
|
|
20230616,153200,234775760,15300,15300,15300,15300,0
|
|
20230616,153100,234775760,15300,15300,15300,15300,0
|
|
20230616,153000,234775760,15300,15300,15300,15300,193
|
|
20230616,152900,231822860,15170,15170,15170,15170,0
|
|
20230616,152800,231822860,15170,15170,15170,15170,0
|
|
20230616,152700,231822860,15170,15170,15170,15170,0
|
|
20230616,152600,231822860,15170,15170,15170,15170,0
|
|
20230616,152500,231822860,15170,15170,15170,15170,0
|
|
20230616,152400,231822860,15170,15170,15170,15170,0
|
|
20230616,152300,231822860,15170,15170,15170,15170,0
|
|
20230616,152200,231822860,15170,15170,15170,15170,0
|
|
20230616,152100,231822860,15170,15170,15170,15170,0
|
|
20230616,152000,231822860,15170,15170,15170,15170,0
|
|
20230616,151900,231822860,15170,15280,15280,15170,310
|
|
20230616,151800,227108580,15180,15270,15280,15180,116
|
|
20230616,151700,225338380,15270,15270,15270,15270,28
|
|
20230616,151600,224910820,15280,15280,15280,15280,1
|
|
20230616,151500,224895540,15260,15260,15260,15260,153
|
|
20230616,151400,222560760,15260,15260,15260,15260,0
|
|
20230616,151300,222560760,15260,15210,15260,15210,152
|
|
20230616,151200,220244740,15210,15210,15210,15210,0
|
|
20230616,151100,220244740,15210,15210,15210,15210,0
|
|
20230616,151000,220244740,15210,15180,15210,15180,50
|
|
20230616,150900,219485710,15200,15200,15200,15200,0
|
|
20230616,150800,219485710,15200,15210,15210,15200,43
|
|
20230616,150700,218832000,15260,15260,15260,15260,1
|
|
20230616,150600,218816740,15240,15250,15250,15240,2
|
|
20230616,150500,218786250,15260,15260,15260,15260,55
|
|
20230616,150400,217946950,15260,15260,15260,15260,59
|
|
20230616,150300,217046610,15270,15260,15270,15260,140
|
|
20230616,150200,214909350,15270,15270,15270,15270,0
|
|
20230616,150100,214909350,15270,15270,15270,15270,1
|
|
20230616,150000,214894080,15200,15200,15200,15200,0
|
|
20230616,145900,214894080,15200,15190,15200,15190,659
|
|
20230616,145800,204879570,15190,15190,15190,15190,1
|
|
20230616,145700,204864380,15190,15180,15190,15180,58
|
|
20230616,145600,203983410,15190,15170,15190,15170,19
|
|
20230616,145500,203694960,15170,15170,15170,15170,7
|
|
20230616,145400,203588770,15160,15160,15160,15160,1
|
|
20230616,145300,203573610,15140,15140,15140,15140,0
|
|
20230616,145200,203573610,15140,15140,15140,15140,0
|
|
20230616,145100,203573610,15140,15140,15140,15140,0
|
|
20230616,145000,203573610,15140,15140,15140,15140,0
|
|
20230616,144900,203573610,15140,15140,15140,15140,32
|
|
20230616,144800,203089130,15140,15150,15150,15140,187
|
|
20230616,144700,200256360,15150,15150,15150,15150,33
|
|
20230616,144600,199756410,15150,15150,15150,15150,2
|
|
20230616,144500,199726110,15150,15160,15160,15150,821
|
|
20230616,144400,187285820,15170,15170,15170,15170,11
|
|
20230616,144300,187118950,15170,15170,15170,15170,29
|
|
20230616,144200,186679020,15170,15180,15180,15170,100
|
|
20230616,144100,185161050,15180,15180,15180,15180,47
|
|
20230616,144000,184447590,15180,15180,15180,15180,0
|
|
20230616,143900,184447590,15180,15180,15180,15180,0
|
|
20230616,143800,184447590,15180,15190,15190,15180,52
|
|
20230616,143700,183658210,15190,15190,15190,15190,21
|
|
20230616,143600,183339220,15190,15190,15190,15190,1
|
|
20230616,143500,183324030,15190,15190,15190,15190,0
|
|
20230616,143400,183324030,15190,15190,15190,15190,172
|
|
20230616,143300,180711350,15190,15200,15200,15190,60
|
|
20230616,143200,179799920,15200,15200,15200,15200,0
|
|
20230616,143100,179799920,15200,15200,15200,15200,1
|
|
20230616,143000,179784720,15200,15200,15200,15200,0
|
|
20230616,142900,179784720,15200,15200,15200,15190,181
|
|
20230616,142800,177033580,15210,15210,15210,15210,0
|
|
20230616,142700,177033580,15210,15210,15210,15210,10
|
|
20230616,142600,176881480,15180,15180,15180,15180,0
|
|
20230616,142500,176881480,15180,15180,15180,15180,0
|
|
20230616,142400,176881480,15180,15180,15180,15180,0
|
|
20230616,142300,176881480,15180,15180,15180,15180,0
|
|
20230616,142200,176881480,15180,15180,15180,15170,382
|
|
20230616,142100,171082730,15180,15180,15180,15180,3
|
|
20230616,142000,171037190,15180,15220,15220,15170,1680
|
|
20230616,141900,145501820,15220,15220,15220,15220,0
|
|
20230616,141800,145501820,15220,15220,15220,15220,0
|
|
20230616,141700,145501820,15220,15220,15220,15220,0
|
|
20230616,141600,145501820,15220,15230,15230,15220,260
|
|
20230616,141500,141543630,15230,15320,15320,15230,853
|
|
20230616,141400,128541210,15320,15320,15320,15320,0
|
|
20230616,141300,128541210,15320,15320,15320,15320,2
|
|
20230616,141200,128510570,15230,15230,15230,15230,0
|
|
20230616,141100,128510570,15230,15230,15230,15230,0
|
|
20230616,141000,128510570,15230,15230,15230,15230,0
|
|
20230616,140900,128510570,15230,15230,15230,15230,0
|
|
20230616,140800,128510570,15230,15230,15230,15230,0
|
|
20230616,140700,128510570,15230,15230,15230,15230,0
|
|
20230616,140600,128510570,15230,15230,15230,15230,0
|
|
20230616,140500,128510570,15230,15230,15230,15230,0
|
|
20230616,140400,128510570,15230,15230,15230,15230,0
|
|
20230616,140300,128510570,15230,15230,15230,15230,0
|
|
20230616,140200,128510570,15230,15230,15230,15230,25
|
|
20230616,140100,128129820,15230,15240,15240,15230,20
|
|
20230616,140000,127825210,15320,15320,15320,15320,0
|
|
20230616,135900,127825210,15320,15320,15320,15320,0
|
|
20230616,135800,127825210,15320,15320,15320,15320,0
|
|
20230616,135700,127825210,15320,15320,15320,15320,0
|
|
20230616,135600,127825210,15320,15320,15320,15320,0
|
|
20230616,135500,127825210,15320,15320,15320,15320,20
|
|
20230616,135400,127518810,15320,15320,15320,15320,0
|
|
20230616,135300,127518810,15320,15320,15320,15320,2
|
|
20230616,135200,127488170,15270,15270,15270,15270,0
|
|
20230616,135100,127488170,15270,15270,15270,15270,35
|
|
20230616,135000,126953720,15250,15250,15250,15250,184
|
|
20230616,134900,124147720,15260,15260,15260,15260,20
|
|
20230616,134800,123842520,15270,15330,15330,15270,59
|
|
20230616,134700,122939370,15320,15320,15320,15320,0
|
|
20230616,134600,122939370,15320,15320,15320,15320,0
|
|
20230616,134500,122939370,15320,15330,15330,15320,3
|
|
20230616,134400,122893400,15330,15330,15330,15330,0
|
|
20230616,134300,122893400,15330,15330,15330,15330,0
|
|
20230616,134200,122893400,15330,15330,15330,15330,1
|
|
20230616,134100,122878070,15340,15320,15340,15320,6
|
|
20230616,134000,122786110,15320,15350,15350,15320,6
|
|
20230616,133900,122694040,15340,15320,15340,15320,17
|
|
20230616,133800,122433560,15340,15310,15340,15310,12
|
|
20230616,133700,122249690,15300,15310,15310,15300,205
|
|
20230616,133600,119112180,15350,15350,15350,15350,0
|
|
20230616,133500,119112180,15350,15350,15350,15350,0
|
|
20230616,133400,119112180,15350,15350,15350,15350,20
|
|
20230616,133300,118805180,15400,15400,15400,15400,1
|
|
20230616,133200,118789780,15350,15350,15350,15350,0
|
|
20230616,133100,118789780,15350,15350,15350,15350,1
|
|
20230616,133000,118774430,15300,15300,15300,15300,0
|
|
20230616,132900,118774430,15300,15360,15360,15300,72
|
|
20230616,132800,117671120,15420,15420,15420,15420,0
|
|
20230616,132700,117671120,15420,15420,15420,15420,0
|
|
20230616,132600,117671120,15420,15420,15420,15420,0
|
|
20230616,132500,117671120,15420,15420,15420,15420,0
|
|
20230616,132400,117671120,15420,15420,15420,15420,4
|
|
20230616,132300,117609440,15430,15430,15430,15430,0
|
|
20230616,132200,117609440,15430,15430,15430,15430,0
|
|
20230616,132100,117609440,15430,15430,15430,15430,0
|
|
20230616,132000,117609440,15430,15430,15430,15430,0
|
|
20230616,131900,117609440,15430,15430,15430,15430,0
|
|
20230616,131800,117609440,15430,15430,15430,15430,0
|
|
20230616,131700,117609440,15430,15430,15430,15430,0
|
|
20230616,131600,117609440,15430,15430,15430,15430,0
|
|
20230616,131500,117609440,15430,15430,15430,15430,0
|
|
20230616,131400,117609440,15430,15430,15430,15430,0
|
|
20230616,131300,117609440,15430,15430,15430,15430,0
|
|
20230616,131200,117609440,15430,15430,15430,15430,0
|
|
20230616,131100,117609440,15430,15430,15430,15430,0
|
|
20230616,131000,117609440,15430,15430,15430,15430,0
|
|
20230616,130900,117609440,15430,15430,15430,15430,0
|
|
20230616,130800,117609440,15430,15430,15430,15430,0
|
|
20230616,130700,117609440,15430,15430,15430,15430,0
|
|
20230616,130600,117609440,15430,15430,15430,15430,10
|
|
20230616,130500,117455140,15440,15440,15440,15440,0
|
|
20230616,130400,117455140,15440,15440,15440,15440,0
|
|
20230616,130300,117455140,15440,15430,15440,15430,21
|
|
20230616,130200,117131100,15440,15440,15440,15440,0
|
|
20230616,130100,117131100,15440,15420,15440,15420,2
|
|
20230616,130000,117100240,15350,15350,15350,15350,0
|
|
20230616,125900,117100240,15350,15350,15350,15350,0
|
|
20230616,125800,117100240,15350,15330,15350,15330,267
|
|
20230616,125700,113003720,15330,15330,15330,15330,1
|
|
20230616,125600,112988390,15320,15320,15320,15320,0
|
|
20230616,125500,112988390,15320,15320,15320,15320,0
|
|
20230616,125400,112988390,15320,15320,15320,15320,27
|
|
20230616,125300,112574750,15310,15310,15310,15310,6
|
|
20230616,125200,112482890,15310,15310,15310,15310,14
|
|
20230616,125100,112268550,15300,15300,15300,15300,0
|
|
20230616,125000,112268550,15300,15300,15300,15300,0
|
|
20230616,124900,112268550,15300,15300,15300,15300,0
|
|
20230616,124800,112268550,15300,15300,15300,15300,15
|
|
20230616,124700,112039050,15320,15320,15320,15320,70
|
|
20230616,124600,110966650,15330,15330,15330,15330,0
|
|
20230616,124500,110966650,15330,15330,15330,15330,0
|
|
20230616,124400,110966650,15330,15330,15330,15330,0
|
|
20230616,124300,110966650,15330,15330,15330,15330,0
|
|
20230616,124200,110966650,15330,15330,15330,15330,0
|
|
20230616,124100,110966650,15330,15330,15330,15330,1
|
|
20230616,124000,110951320,15300,15300,15300,15300,0
|
|
20230616,123900,110951320,15300,15300,15300,15300,0
|
|
20230616,123800,110951320,15300,15300,15300,15300,0
|
|
20230616,123700,110951320,15300,15300,15300,15300,114
|
|
20230616,123600,109207120,15300,15300,15300,15300,1
|
|
20230616,123500,109191820,15300,15300,15300,15300,155
|
|
20230616,123400,106820320,15300,15300,15300,15300,5
|
|
20230616,123300,106743820,15300,15300,15300,15300,101
|
|
20230616,123200,105198520,15300,15300,15300,15300,6
|
|
20230616,123100,105106720,15300,15300,15300,15300,50
|
|
20230616,123000,104341720,15300,15300,15300,15300,1
|
|
20230616,122900,104326420,15210,15230,15230,15210,34
|
|
20230616,122800,103809180,15200,15200,15200,15200,0
|
|
20230616,122700,103809180,15200,15200,15200,15200,0
|
|
20230616,122600,103809180,15200,15200,15200,15200,0
|
|
20230616,122500,103809180,15200,15200,15200,15200,0
|
|
20230616,122400,103809180,15200,15200,15200,15200,0
|
|
20230616,122300,103809180,15200,15220,15220,15200,500
|
|
20230616,122200,96204850,15210,15220,15220,15210,500
|
|
20230616,122100,88599450,15300,15300,15300,15300,0
|
|
20230616,122000,88599450,15300,15300,15300,15300,0
|
|
20230616,121900,88599450,15300,15300,15300,15300,0
|
|
20230616,121800,88599450,15300,15300,15300,15300,0
|
|
20230616,121700,88599450,15300,15300,15300,15300,0
|
|
20230616,121600,88599450,15300,15300,15300,15300,0
|
|
20230616,121500,88599450,15300,15300,15300,15300,0
|
|
20230616,121400,88599450,15300,15300,15300,15300,0
|
|
20230616,121300,88599450,15300,15300,15300,15300,0
|
|
20230616,121200,88599450,15300,15300,15300,15300,0
|
|
20230616,121100,88599450,15300,15300,15300,15300,0
|
|
20230616,121000,88599450,15300,15300,15300,15300,0
|
|
20230616,120900,88599450,15300,15300,15300,15300,0
|
|
20230616,120800,88599450,15300,15300,15300,15300,0
|
|
20230616,120700,88599450,15300,15300,15300,15300,0
|
|
20230616,120600,88599450,15300,15300,15300,15300,7
|
|
20230616,120500,88492350,15300,15300,15300,15300,0
|
|
20230616,120400,88492350,15300,15300,15300,15300,0
|
|
20230616,120300,88492350,15300,15300,15300,15300,0
|
|
20230616,120200,88492350,15300,15300,15300,15300,0
|
|
20230616,120100,88492350,15300,15300,15300,15300,4
|
|
20230616,120000,88431150,15300,15300,15300,15300,2
|
|
20230616,115900,88400550,15310,15310,15310,15310,0
|
|
20230616,115800,88400550,15310,15310,15310,15310,0
|
|
20230616,115700,88400550,15310,15310,15310,15310,0
|
|
20230616,115600,88400550,15310,15310,15310,15310,0
|
|
20230616,115500,88400550,15310,15230,15310,15210,360
|
|
20230616,115400,82922330,15210,15280,15280,15210,1585
|
|
20230616,115300,58760050,15350,15350,15350,15350,0
|
|
20230616,115200,58760050,15350,15350,15350,15350,0
|
|
20230616,115100,58760050,15350,15350,15350,15350,0
|
|
20230616,115000,58760050,15350,15350,15350,15350,3
|
|
20230616,114900,58714000,15280,15280,15280,15280,0
|
|
20230616,114800,58714000,15280,15280,15280,15280,0
|
|
20230616,114700,58714000,15280,15280,15280,15280,0
|
|
20230616,114600,58714000,15280,15280,15280,15280,0
|
|
20230616,114500,58714000,15280,15280,15280,15280,0
|
|
20230616,114400,58714000,15280,15280,15280,15280,0
|
|
20230616,114300,58714000,15280,15280,15280,15280,0
|
|
20230616,114200,58714000,15280,15280,15280,15280,0
|
|
20230616,114100,58714000,15280,15280,15280,15280,0
|
|
20230616,114000,58714000,15280,15280,15280,15280,0
|
|
20230616,113900,58714000,15280,15280,15280,15280,0
|
|
20230616,113800,58714000,15280,15280,15280,15280,0
|
|
20230616,113700,58714000,15280,15280,15280,15280,0
|
|
20230616,113600,58714000,15280,15280,15280,15280,0
|
|
20230616,113500,58714000,15280,15280,15280,15280,0
|
|
20230616,113400,58714000,15280,15280,15280,15280,0
|
|
20230616,113300,58714000,15280,15280,15280,15280,0
|
|
20230616,113200,58714000,15280,15280,15280,15280,0
|
|
20230616,113100,58714000,15280,15280,15280,15280,0
|
|
20230616,113000,58714000,15280,15280,15280,15280,0
|
|
20230616,112900,58714000,15280,15280,15280,15280,100
|
|
20230616,112800,57186000,15280,15280,15280,15280,0
|
|
20230616,112700,57186000,15280,15280,15280,15280,0
|
|
20230616,112600,57186000,15280,15280,15280,15280,0
|
|
20230616,112500,57186000,15280,15280,15280,15280,0
|
|
20230616,112400,57186000,15280,15280,15280,15280,0
|
|
20230616,112300,57186000,15280,15280,15280,15280,0
|
|
20230616,112200,57186000,15280,15280,15280,15280,0
|
|
20230616,112100,57186000,15280,15280,15280,15280,0
|
|
20230616,112000,57186000,15280,15280,15280,15280,0
|
|
20230616,111900,57186000,15280,15280,15280,15280,0
|
|
20230616,111800,57186000,15280,15280,15280,15280,1
|
|
20230616,111700,57170720,15280,15280,15280,15280,0
|
|
20230616,111600,57170720,15280,15280,15280,15280,10
|
|
20230616,111500,57017920,15280,15280,15280,15280,100
|
|
20230616,111400,55489920,15350,15350,15350,15350,0
|
|
20230616,111300,55489920,15350,15350,15350,15350,0
|
|
20230616,111200,55489920,15350,15350,15350,15350,0
|
|
20230616,111100,55489920,15350,15350,15350,15350,0
|
|
20230616,111000,55489920,15350,15350,15350,15350,0
|
|
20230616,110900,55489920,15350,15350,15350,15350,0
|
|
20230616,110800,55489920,15350,15350,15350,15350,20
|
|
20230616,110700,55182920,15350,15350,15350,15350,0
|
|
20230616,110600,55182920,15350,15350,15350,15350,1
|
|
20230616,110500,55167570,15280,15260,15280,15250,299
|
|
20230616,110400,50607250,15260,15260,15260,15260,28
|
|
20230616,110300,50179970,15260,15260,15260,15260,0
|
|
20230616,110200,50179970,15260,15260,15260,15260,0
|
|
20230616,110100,50179970,15260,15260,15260,15260,200
|
|
20230616,110000,47127970,15270,15270,15270,15270,0
|
|
20230616,105900,47127970,15270,15270,15270,15270,1
|
|
20230616,105800,47112700,15270,15270,15270,15270,10
|
|
20230616,105700,46960000,15270,15270,15270,15270,19
|
|
20230616,105600,46669870,15270,15280,15280,15270,202
|
|
20230616,105500,43584530,15270,15280,15280,15270,321
|
|
20230616,105400,38679730,15350,15350,15350,15350,20
|
|
20230616,105300,38372730,15350,15350,15350,15350,0
|
|
20230616,105200,38372730,15350,15350,15350,15350,0
|
|
20230616,105100,38372730,15350,15350,15350,15350,0
|
|
20230616,105000,38372730,15350,15350,15350,15350,0
|
|
20230616,104900,38372730,15350,15350,15350,15350,0
|
|
20230616,104800,38372730,15350,15350,15350,15350,0
|
|
20230616,104700,38372730,15350,15350,15350,15350,0
|
|
20230616,104600,38372730,15350,15350,15350,15350,1
|
|
20230616,104500,38357380,15320,15320,15320,15320,0
|
|
20230616,104400,38357380,15320,15320,15320,15320,0
|
|
20230616,104300,38357380,15320,15320,15320,15320,0
|
|
20230616,104200,38357380,15320,15320,15320,15320,0
|
|
20230616,104100,38357380,15320,15320,15320,15320,0
|
|
20230616,104000,38357380,15320,15300,15320,15300,25
|
|
20230616,103900,37974780,15320,15320,15320,15320,0
|
|
20230616,103800,37974780,15320,15320,15320,15320,0
|
|
20230616,103700,37974780,15320,15320,15320,15320,131
|
|
20230616,103600,35967860,15330,15330,15330,15330,0
|
|
20230616,103500,35967860,15330,15330,15330,15330,0
|
|
20230616,103400,35967860,15330,15330,15330,15330,18
|
|
20230616,103300,35691920,15340,15340,15340,15340,28
|
|
20230616,103200,35262400,15340,15350,15350,15340,244
|
|
20230616,103100,31517480,15350,15350,15350,15350,0
|
|
20230616,103000,31517480,15350,15350,15350,15350,0
|
|
20230616,102900,31517480,15350,15350,15350,15350,17
|
|
20230616,102800,31256530,15340,15340,15340,15340,0
|
|
20230616,102700,31256530,15340,15340,15340,15340,0
|
|
20230616,102600,31256530,15340,15340,15340,15340,20
|
|
20230616,102500,30949730,15350,15350,15350,15350,0
|
|
20230616,102400,30949730,15350,15350,15350,15350,50
|
|
20230616,102300,30182230,15350,15350,15350,15350,0
|
|
20230616,102200,30182230,15350,15400,15400,15350,30
|
|
20230616,102100,29720380,15460,15440,15460,15440,2
|
|
20230616,102000,29689480,15440,15440,15440,15440,10
|
|
20230616,101900,29535080,15440,15430,15440,15430,10
|
|
20230616,101800,29380690,15440,15440,15440,15430,12
|
|
20230616,101700,29195480,15410,15410,15410,15410,20
|
|
20230616,101600,28887280,15410,15400,15410,15400,183
|
|
20230616,101500,26067280,15400,15400,15400,15400,0
|
|
20230616,101400,26067280,15400,15400,15400,15400,1
|
|
20230616,101300,26051880,15400,15400,15400,15400,15
|
|
20230616,101200,25820880,15390,15390,15390,15390,3
|
|
20230616,101100,25774710,15350,15350,15350,15350,0
|
|
20230616,101000,25774710,15350,15350,15350,15350,0
|
|
20230616,100900,25774710,15350,15350,15350,15350,0
|
|
20230616,100800,25774710,15350,15350,15350,15350,2
|
|
20230616,100700,25744010,15400,15400,15400,15400,2
|
|
20230616,100600,25713210,15400,15400,15400,15400,0
|
|
20230616,100500,25713210,15400,15400,15400,15400,52
|
|
20230616,100400,24912410,15330,15330,15330,15330,0
|
|
20230616,100300,24912410,15330,15330,15330,15330,0
|
|
20230616,100200,24912410,15330,15330,15330,15330,0
|
|
20230616,100100,24912410,15330,15330,15330,15330,7
|
|
20230616,100000,24805100,15400,15400,15400,15400,0
|
|
20230616,095900,24805100,15400,15400,15400,15400,0
|
|
20230616,095800,24805100,15400,15400,15400,15400,0
|
|
20230616,095700,24805100,15400,15400,15400,15400,0
|
|
20230616,095600,24805100,15400,15400,15400,15400,0
|
|
20230616,095500,24805100,15400,15310,15400,15310,67
|
|
20230616,095400,23779240,15310,15310,15310,15310,0
|
|
20230616,095300,23779240,15310,15310,15310,15310,0
|
|
20230616,095200,23779240,15310,15310,15310,15310,24
|
|
20230616,095100,23411800,15390,15390,15390,15390,2
|
|
20230616,095000,23381020,15390,15400,15400,15390,159
|
|
20230616,094900,20933870,15450,15450,15450,15450,5
|
|
20230616,094800,20856620,15390,15390,15390,15390,0
|
|
20230616,094700,20856620,15390,15390,15390,15390,78
|
|
20230616,094600,19656200,15450,15380,15450,15380,58
|
|
20230616,094500,18763320,15390,15390,15390,15390,0
|
|
20230616,094400,18763320,15390,15390,15390,15390,0
|
|
20230616,094300,18763320,15390,15390,15390,15390,0
|
|
20230616,094200,18763320,15390,15390,15390,15390,0
|
|
20230616,094100,18763320,15390,15390,15390,15390,50
|
|
20230616,094000,17993820,15400,15400,15400,15400,0
|
|
20230616,093900,17993820,15400,15280,15400,15280,114
|
|
20230616,093800,16246490,15280,15340,15340,15280,5
|
|
20230616,093700,16169940,15380,15380,15380,15380,0
|
|
20230616,093600,16169940,15380,15380,15380,15380,52
|
|
20230616,093500,15370180,15380,15380,15380,15380,1
|
|
20230616,093400,15354800,15380,15380,15380,15380,0
|
|
20230616,093300,15354800,15380,15280,15380,15280,136
|
|
20230616,093200,13264390,15290,15290,15290,15290,111
|
|
20230616,093100,11567200,15290,15290,15290,15280,83
|
|
20230616,093000,10298860,15290,15290,15290,15290,1
|
|
20230616,092900,10283570,15280,15280,15280,15280,97
|
|
20230616,092800,8801410,15290,15310,15310,15290,3
|
|
20230616,092700,8755510,15320,15370,15370,15320,20
|
|
20230616,092600,8448460,15370,15360,15370,15360,5
|
|
20230616,092500,8371630,15320,15370,15370,15320,6
|
|
20230616,092400,8279460,15280,15280,15280,15280,0
|
|
20230616,092300,8279460,15280,15340,15370,15280,11
|
|
20230616,092200,8110620,15300,15300,15300,15300,16
|
|
20230616,092100,7865820,15300,15360,15360,15300,10
|
|
20230616,092000,7712280,15360,15350,15360,15350,7
|
|
20230616,091900,7604810,15280,15280,15280,15280,0
|
|
20230616,091800,7604810,15280,15320,15380,15280,42
|
|
20230616,091700,6961520,15300,15320,15320,15300,3
|
|
20230616,091600,6915590,15330,15330,15330,15330,0
|
|
20230616,091500,6915590,15330,15330,15330,15330,1
|
|
20230616,091400,6900260,15370,15370,15370,15370,0
|
|
20230616,091300,6900260,15370,15370,15370,15370,1
|
|
20230616,091200,6884890,15370,15370,15370,15370,10
|
|
20230616,091100,6731190,15380,15370,15380,15370,11
|
|
20230616,091000,6562020,15370,15330,15370,15330,23
|
|
20230616,090900,6208870,15330,15310,15330,15310,20
|
|
20230616,090800,5902470,15260,15260,15260,15260,38
|
|
20230616,090700,5322590,15380,15330,15380,15330,51
|
|
20230616,090600,4538780,15330,15320,15330,15310,6
|
|
20230616,090500,4446840,15330,15340,15340,15320,9
|
|
20230616,090400,4308900,15240,15390,15390,15240,109
|
|
20230616,090300,2646270,15390,15310,15390,15310,91
|
|
20230616,090200,1252980,15310,15310,15310,15310,16
|
|
20230616,090100,1008020,15640,15630,15650,15250,26
|
|
20230616,090000,609960,15640,15640,15640,15640,39
|