700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,203700,482602290,15300,15300,15300,15300,613
|
|
20230703,203600,482602290,15300,15300,15300,15300,0
|
|
20230703,203500,482602290,15300,15300,15300,15300,0
|
|
20230703,203400,482602290,15300,15300,15300,15300,0
|
|
20230703,203300,482602290,15300,15300,15300,15300,0
|
|
20230703,203200,482602290,15300,15300,15300,15300,0
|
|
20230703,203100,482602290,15300,15300,15300,15300,0
|
|
20230703,203000,482602290,15300,15300,15300,15300,0
|
|
20230703,202900,482602290,15300,15300,15300,15300,0
|
|
20230703,202800,482602290,15300,15300,15300,15300,0
|
|
20230703,202700,482602290,15300,15300,15300,15300,0
|
|
20230703,202600,482602290,15300,15300,15300,15300,0
|
|
20230703,202500,482602290,15300,15300,15300,15300,0
|
|
20230703,202400,482602290,15300,15300,15300,15300,0
|
|
20230703,202300,482602290,15300,15300,15300,15300,0
|
|
20230703,202200,482602290,15300,15300,15300,15300,0
|
|
20230703,202100,482602290,15300,15300,15300,15300,0
|
|
20230703,202000,482602290,15300,15300,15300,15300,0
|
|
20230703,201900,482602290,15300,15300,15300,15300,0
|
|
20230703,201800,482602290,15300,15300,15300,15300,0
|
|
20230703,201700,482602290,15300,15300,15300,15300,0
|
|
20230703,201600,482602290,15300,15300,15300,15300,0
|
|
20230703,201500,482602290,15300,15300,15300,15300,0
|
|
20230703,201400,482602290,15300,15300,15300,15300,0
|
|
20230703,201300,482602290,15300,15300,15300,15300,0
|
|
20230703,201200,482602290,15300,15300,15300,15300,0
|
|
20230703,201100,482602290,15300,15300,15300,15300,0
|
|
20230703,201000,482602290,15300,15300,15300,15300,0
|
|
20230703,200900,482602290,15300,15300,15300,15300,0
|
|
20230703,200800,482602290,15300,15300,15300,15300,0
|
|
20230703,200700,482602290,15300,15300,15300,15300,613
|
|
20230703,200600,482602290,15300,15300,15300,15300,0
|
|
20230703,200500,482602290,15300,15300,15300,15300,0
|
|
20230703,200400,482602290,15300,15300,15300,15300,0
|
|
20230703,200300,482602290,15300,15300,15300,15300,0
|
|
20230703,200200,482602290,15300,15300,15300,15300,0
|
|
20230703,200100,482602290,15300,15300,15300,15300,0
|
|
20230703,200000,482602290,15300,15300,15300,15300,0
|
|
20230703,195900,482602290,15300,15300,15300,15300,0
|
|
20230703,195800,482602290,15300,15300,15300,15300,0
|
|
20230703,195700,482602290,15300,15300,15300,15300,0
|
|
20230703,195600,482602290,15300,15300,15300,15300,0
|
|
20230703,195500,482602290,15300,15300,15300,15300,0
|
|
20230703,195400,482602290,15300,15300,15300,15300,0
|
|
20230703,195300,482602290,15300,15300,15300,15300,0
|
|
20230703,195200,482602290,15300,15300,15300,15300,0
|
|
20230703,195100,482602290,15300,15300,15300,15300,0
|
|
20230703,195000,482602290,15300,15300,15300,15300,0
|
|
20230703,194900,482602290,15300,15300,15300,15300,0
|
|
20230703,194800,482602290,15300,15300,15300,15300,0
|
|
20230703,194700,482602290,15300,15300,15300,15300,0
|
|
20230703,194600,482602290,15300,15300,15300,15300,0
|
|
20230703,194500,482602290,15300,15300,15300,15300,0
|
|
20230703,194400,482602290,15300,15300,15300,15300,0
|
|
20230703,194300,482602290,15300,15300,15300,15300,0
|
|
20230703,194200,482602290,15300,15300,15300,15300,0
|
|
20230703,194100,482602290,15300,15300,15300,15300,0
|
|
20230703,194000,482602290,15300,15300,15300,15300,0
|
|
20230703,193900,482602290,15300,15300,15300,15300,0
|
|
20230703,193800,482602290,15300,15300,15300,15300,0
|
|
20230703,193700,482602290,15300,15300,15300,15300,613
|
|
20230703,193600,482602290,15300,15300,15300,15300,0
|
|
20230703,193500,482602290,15300,15300,15300,15300,0
|
|
20230703,193400,482602290,15300,15300,15300,15300,0
|
|
20230703,193300,482602290,15300,15300,15300,15300,0
|
|
20230703,193200,482602290,15300,15300,15300,15300,0
|
|
20230703,193100,482602290,15300,15300,15300,15300,0
|
|
20230703,193000,482602290,15300,15300,15300,15300,0
|
|
20230703,192900,482602290,15300,15300,15300,15300,0
|
|
20230703,192800,482602290,15300,15300,15300,15300,0
|
|
20230703,192700,482602290,15300,15300,15300,15300,0
|
|
20230703,192600,482602290,15300,15300,15300,15300,0
|
|
20230703,192500,482602290,15300,15300,15300,15300,0
|
|
20230703,192400,482602290,15300,15300,15300,15300,0
|
|
20230703,192300,482602290,15300,15300,15300,15300,0
|
|
20230703,192200,482602290,15300,15300,15300,15300,0
|
|
20230703,192100,482602290,15300,15300,15300,15300,0
|
|
20230703,192000,482602290,15300,15300,15300,15300,0
|
|
20230703,191900,482602290,15300,15300,15300,15300,0
|
|
20230703,191800,482602290,15300,15300,15300,15300,0
|
|
20230703,191700,482602290,15300,15300,15300,15300,0
|
|
20230703,191600,482602290,15300,15300,15300,15300,0
|
|
20230703,191500,482602290,15300,15300,15300,15300,0
|
|
20230703,191400,482602290,15300,15300,15300,15300,0
|
|
20230703,191300,482602290,15300,15300,15300,15300,0
|
|
20230703,191200,482602290,15300,15300,15300,15300,0
|
|
20230703,191100,482602290,15300,15300,15300,15300,0
|
|
20230703,191000,482602290,15300,15300,15300,15300,0
|
|
20230703,190900,482602290,15300,15300,15300,15300,0
|
|
20230703,190800,482602290,15300,15300,15300,15300,0
|
|
20230703,190700,482602290,15300,15300,15300,15300,613
|
|
20230703,190600,482602290,15300,15300,15300,15300,0
|
|
20230703,190500,482602290,15300,15300,15300,15300,0
|
|
20230703,190400,482602290,15300,15300,15300,15300,0
|
|
20230703,190300,482602290,15300,15300,15300,15300,0
|
|
20230703,190200,482602290,15300,15300,15300,15300,0
|
|
20230703,190100,482602290,15300,15300,15300,15300,0
|
|
20230703,190000,482602290,15300,15300,15300,15300,0
|
|
20230703,185900,482602290,15300,15300,15300,15300,0
|
|
20230703,185800,482602290,15300,15300,15300,15300,0
|
|
20230703,185700,482602290,15300,15300,15300,15300,0
|
|
20230703,185600,482602290,15300,15300,15300,15300,0
|
|
20230703,185500,482602290,15300,15300,15300,15300,0
|
|
20230703,185400,482602290,15300,15300,15300,15300,0
|
|
20230703,185300,482602290,15300,15300,15300,15300,0
|
|
20230703,185200,482602290,15300,15300,15300,15300,0
|
|
20230703,185100,482602290,15300,15300,15300,15300,0
|
|
20230703,185000,482602290,15300,15300,15300,15300,0
|
|
20230703,184900,482602290,15300,15300,15300,15300,0
|
|
20230703,184800,482602290,15300,15300,15300,15300,0
|
|
20230703,184700,482602290,15300,15300,15300,15300,0
|
|
20230703,184600,482602290,15300,15300,15300,15300,0
|
|
20230703,184500,482602290,15300,15300,15300,15300,0
|
|
20230703,184400,482602290,15300,15300,15300,15300,0
|
|
20230703,184300,482602290,15300,15300,15300,15300,0
|
|
20230703,184200,482602290,15300,15300,15300,15300,0
|
|
20230703,184100,482602290,15300,15300,15300,15300,0
|
|
20230703,184000,482602290,15300,15300,15300,15300,0
|
|
20230703,183900,482602290,15300,15300,15300,15300,0
|
|
20230703,183800,482602290,15300,15300,15300,15300,0
|
|
20230703,183700,482602290,15300,15300,15300,15300,613
|
|
20230703,183600,482602290,15300,15300,15300,15300,0
|
|
20230703,183500,482602290,15300,15300,15300,15300,0
|
|
20230703,183400,482602290,15300,15300,15300,15300,0
|
|
20230703,183300,482602290,15300,15300,15300,15300,0
|
|
20230703,183200,482602290,15300,15300,15300,15300,0
|
|
20230703,183100,482602290,15300,15300,15300,15300,0
|
|
20230703,183000,482602290,15300,15300,15300,15300,0
|
|
20230703,182900,482602290,15300,15300,15300,15300,0
|
|
20230703,182800,482602290,15300,15300,15300,15300,0
|
|
20230703,182700,482602290,15300,15300,15300,15300,0
|
|
20230703,182600,482602290,15300,15300,15300,15300,0
|
|
20230703,182500,482602290,15300,15300,15300,15300,0
|
|
20230703,182400,482602290,15300,15300,15300,15300,0
|
|
20230703,182300,482602290,15300,15300,15300,15300,0
|
|
20230703,182200,482602290,15300,15300,15300,15300,0
|
|
20230703,182100,482602290,15300,15300,15300,15300,0
|
|
20230703,182000,482602290,15300,15300,15300,15300,0
|
|
20230703,181900,482602290,15300,15300,15300,15300,0
|
|
20230703,181800,482602290,15300,15300,15300,15300,0
|
|
20230703,181700,482602290,15300,15300,15300,15300,0
|
|
20230703,181600,482602290,15300,15300,15300,15300,0
|
|
20230703,181500,482602290,15300,15300,15300,15300,0
|
|
20230703,181400,482602290,15300,15300,15300,15300,0
|
|
20230703,181300,482602290,15300,15300,15300,15300,0
|
|
20230703,181200,482602290,15300,15300,15300,15300,0
|
|
20230703,181100,482602290,15300,15300,15300,15300,0
|
|
20230703,181000,482602290,15300,15300,15300,15300,0
|
|
20230703,180900,482602290,15300,15300,15300,15300,0
|
|
20230703,180800,482602290,15300,15300,15300,15300,0
|
|
20230703,180700,482602290,15300,15300,15300,15300,613
|
|
20230703,180600,482602290,15300,15300,15300,15300,0
|
|
20230703,180500,482602290,15300,15300,15300,15300,0
|
|
20230703,180400,482602290,15300,15300,15300,15300,0
|
|
20230703,180300,482602290,15300,15300,15300,15300,0
|
|
20230703,180200,482602290,15300,15300,15300,15300,0
|
|
20230703,180100,482602290,15300,15300,15300,15300,0
|
|
20230703,180000,482602290,15300,15300,15300,15300,0
|
|
20230703,175900,482602290,15300,15300,15300,15300,0
|
|
20230703,175800,482602290,15300,15300,15300,15300,0
|
|
20230703,175700,482602290,15300,15300,15300,15300,0
|
|
20230703,175600,482602290,15300,15300,15300,15300,0
|
|
20230703,175500,482602290,15300,15300,15300,15300,0
|
|
20230703,175400,482602290,15300,15300,15300,15300,0
|
|
20230703,175300,482602290,15300,15300,15300,15300,0
|
|
20230703,175200,482602290,15300,15300,15300,15300,0
|
|
20230703,175100,482602290,15300,15300,15300,15300,0
|
|
20230703,175000,482602290,15300,15300,15300,15300,0
|
|
20230703,174900,482602290,15300,15300,15300,15300,0
|
|
20230703,174800,482602290,15300,15300,15300,15300,0
|
|
20230703,174700,482602290,15300,15300,15300,15300,0
|
|
20230703,174600,482602290,15300,15300,15300,15300,0
|
|
20230703,174500,482602290,15300,15300,15300,15300,0
|
|
20230703,174400,482602290,15300,15300,15300,15300,0
|
|
20230703,174300,482602290,15300,15300,15300,15300,0
|
|
20230703,174200,482602290,15300,15300,15300,15300,0
|
|
20230703,174100,482602290,15300,15300,15300,15300,0
|
|
20230703,174000,482602290,15300,15300,15300,15300,0
|
|
20230703,173900,482602290,15300,15300,15300,15300,0
|
|
20230703,173800,482602290,15300,15300,15300,15300,0
|
|
20230703,173700,482602290,15300,15300,15300,15300,613
|
|
20230703,173600,482602290,15300,15300,15300,15300,0
|
|
20230703,173500,482602290,15300,15300,15300,15300,0
|
|
20230703,173400,482602290,15300,15300,15300,15300,0
|
|
20230703,173300,482602290,15300,15300,15300,15300,0
|
|
20230703,173200,482602290,15300,15300,15300,15300,0
|
|
20230703,173100,482602290,15300,15300,15300,15300,0
|
|
20230703,173000,482602290,15300,15300,15300,15300,0
|
|
20230703,172900,482602290,15300,15300,15300,15300,0
|
|
20230703,172800,482602290,15300,15300,15300,15300,0
|
|
20230703,172700,482602290,15300,15300,15300,15300,0
|
|
20230703,172600,482602290,15300,15300,15300,15300,0
|
|
20230703,172500,482602290,15300,15300,15300,15300,0
|
|
20230703,172400,482602290,15300,15300,15300,15300,0
|
|
20230703,172300,482602290,15300,15300,15300,15300,0
|
|
20230703,172200,482602290,15300,15300,15300,15300,0
|
|
20230703,172100,482602290,15300,15300,15300,15300,0
|
|
20230703,172000,482602290,15300,15300,15300,15300,0
|
|
20230703,171900,482602290,15300,15300,15300,15300,0
|
|
20230703,171800,482602290,15300,15300,15300,15300,0
|
|
20230703,171700,482602290,15300,15300,15300,15300,0
|
|
20230703,171600,482602290,15300,15300,15300,15300,0
|
|
20230703,171500,482602290,15300,15300,15300,15300,0
|
|
20230703,171400,482602290,15300,15300,15300,15300,0
|
|
20230703,171300,482602290,15300,15300,15300,15300,0
|
|
20230703,171200,482602290,15300,15300,15300,15300,0
|
|
20230703,171100,482602290,15300,15300,15300,15300,0
|
|
20230703,171000,482602290,15300,15300,15300,15300,0
|
|
20230703,170900,482602290,15300,15300,15300,15300,0
|
|
20230703,170800,482602290,15300,15300,15300,15300,0
|
|
20230703,170700,482602290,15300,15300,15300,15300,613
|
|
20230703,170600,482602290,15300,15300,15300,15300,0
|
|
20230703,170500,482602290,15300,15300,15300,15300,0
|
|
20230703,170400,482602290,15300,15300,15300,15300,0
|
|
20230703,170300,482602290,15300,15300,15300,15300,0
|
|
20230703,170200,482602290,15300,15300,15300,15300,0
|
|
20230703,170100,482602290,15300,15300,15300,15300,0
|
|
20230703,170000,482602290,15300,15300,15300,15300,0
|
|
20230703,165900,482602290,15300,15300,15300,15300,0
|
|
20230703,165800,482602290,15300,15300,15300,15300,0
|
|
20230703,165700,482602290,15300,15300,15300,15300,0
|
|
20230703,165600,482602290,15300,15300,15300,15300,0
|
|
20230703,165500,482602290,15300,15300,15300,15300,0
|
|
20230703,165400,482602290,15300,15300,15300,15300,0
|
|
20230703,165300,482602290,15300,15300,15300,15300,0
|
|
20230703,165200,482602290,15300,15300,15300,15300,0
|
|
20230703,165100,482602290,15300,15300,15300,15300,0
|
|
20230703,165000,482602290,15300,15300,15300,15300,0
|
|
20230703,164900,482602290,15300,15300,15300,15300,0
|
|
20230703,164800,482602290,15300,15300,15300,15300,0
|
|
20230703,164700,482602290,15300,15300,15300,15300,0
|
|
20230703,164600,482602290,15300,15300,15300,15300,0
|
|
20230703,164500,482602290,15300,15300,15300,15300,0
|
|
20230703,164400,482602290,15300,15300,15300,15300,0
|
|
20230703,164300,482602290,15300,15300,15300,15300,0
|
|
20230703,164200,482602290,15300,15300,15300,15300,0
|
|
20230703,164100,482602290,15300,15300,15300,15300,0
|
|
20230703,164000,482602290,15300,15300,15300,15300,0
|
|
20230703,163900,482602290,15300,15300,15300,15300,0
|
|
20230703,163800,482602290,15300,15300,15300,15300,0
|
|
20230703,163700,482602290,15300,15300,15300,15300,613
|
|
20230703,163600,482602290,15300,15300,15300,15300,0
|
|
20230703,163500,482602290,15300,15300,15300,15300,0
|
|
20230703,163400,482602290,15300,15300,15300,15300,0
|
|
20230703,163300,482602290,15300,15300,15300,15300,0
|
|
20230703,163200,482602290,15300,15300,15300,15300,0
|
|
20230703,163100,482602290,15300,15300,15300,15300,0
|
|
20230703,163000,482602290,15300,15300,15300,15300,0
|
|
20230703,162900,482602290,15300,15300,15300,15300,0
|
|
20230703,162800,482602290,15300,15300,15300,15300,0
|
|
20230703,162700,482602290,15300,15300,15300,15300,0
|
|
20230703,162600,482602290,15300,15300,15300,15300,0
|
|
20230703,162500,482602290,15300,15300,15300,15300,0
|
|
20230703,162400,482602290,15300,15300,15300,15300,0
|
|
20230703,162300,482602290,15300,15300,15300,15300,0
|
|
20230703,162200,482602290,15300,15300,15300,15300,0
|
|
20230703,162100,482602290,15300,15300,15300,15300,0
|
|
20230703,162000,482602290,15300,15300,15300,15300,0
|
|
20230703,161900,482602290,15300,15300,15300,15300,0
|
|
20230703,161800,482602290,15300,15300,15300,15300,0
|
|
20230703,161700,482602290,15300,15300,15300,15300,0
|
|
20230703,161600,482602290,15300,15300,15300,15300,0
|
|
20230703,161500,482602290,15300,15300,15300,15300,0
|
|
20230703,161400,482602290,15300,15300,15300,15300,0
|
|
20230703,161300,482602290,15300,15300,15300,15300,0
|
|
20230703,161200,482602290,15300,15300,15300,15300,0
|
|
20230703,161100,482602290,15300,15300,15300,15300,0
|
|
20230703,161000,482602290,15300,15300,15300,15300,0
|
|
20230703,160900,482602290,15300,15300,15300,15300,0
|
|
20230703,160800,482602290,15300,15300,15300,15300,0
|
|
20230703,160700,482602290,15300,15300,15300,15300,613
|
|
20230703,160600,482602290,15300,15300,15300,15300,0
|
|
20230703,160500,482602290,15300,15300,15300,15300,0
|
|
20230703,160400,482602290,15300,15300,15300,15300,0
|
|
20230703,160300,482602290,15300,15300,15300,15300,0
|
|
20230703,160200,482602290,15300,15300,15300,15300,0
|
|
20230703,160100,482602290,15300,15300,15300,15300,0
|
|
20230703,160000,482602290,15300,15300,15300,15300,0
|
|
20230703,155900,482602290,15300,15300,15300,15300,0
|
|
20230703,155800,482602290,15300,15300,15300,15300,0
|
|
20230703,155700,482602290,15300,15300,15300,15300,0
|
|
20230703,155600,482602290,15300,15300,15300,15300,0
|
|
20230703,155500,482602290,15300,15300,15300,15300,0
|
|
20230703,155400,482602290,15300,15300,15300,15300,0
|
|
20230703,155300,482602290,15300,15300,15300,15300,0
|
|
20230703,155200,482602290,15300,15300,15300,15300,0
|
|
20230703,155100,482602290,15300,15300,15300,15300,0
|
|
20230703,155000,482602290,15300,15300,15300,15300,0
|
|
20230703,154900,482602290,15300,15300,15300,15300,0
|
|
20230703,154800,482602290,15300,15300,15300,15300,0
|
|
20230703,154700,482602290,15300,15300,15300,15300,0
|
|
20230703,154600,482602290,15300,15300,15300,15300,0
|
|
20230703,154500,482602290,15300,15300,15300,15300,0
|
|
20230703,154400,482602290,15300,15300,15300,15300,0
|
|
20230703,154300,482602290,15300,15300,15300,15300,0
|
|
20230703,154200,482602290,15300,15300,15300,15300,0
|
|
20230703,154100,482602290,15300,15300,15300,15300,0
|
|
20230703,154000,482602290,15300,15300,15300,15300,0
|
|
20230703,153900,482602290,15300,15300,15300,15300,0
|
|
20230703,153800,482602290,15300,15300,15300,15300,0
|
|
20230703,153700,482602290,15300,15300,15300,15300,613
|
|
20230703,153600,482602290,15300,15300,15300,15300,0
|
|
20230703,153500,482602290,15300,15300,15300,15300,0
|
|
20230703,153400,482602290,15300,15300,15300,15300,0
|
|
20230703,153300,482602290,15300,15300,15300,15300,0
|
|
20230703,153200,482602290,15300,15300,15300,15300,0
|
|
20230703,153100,482602290,15300,15300,15300,15300,0
|
|
20230703,153000,482602290,15300,15300,15300,15300,613
|
|
20230703,152900,473223390,15310,15310,15310,15310,0
|
|
20230703,152800,473223390,15310,15310,15310,15310,0
|
|
20230703,152700,473223390,15310,15310,15310,15310,0
|
|
20230703,152600,473223390,15310,15310,15310,15310,0
|
|
20230703,152500,473223390,15310,15310,15310,15310,0
|
|
20230703,152400,473223390,15310,15310,15310,15310,0
|
|
20230703,152300,473223390,15310,15310,15310,15310,0
|
|
20230703,152200,473223390,15310,15310,15310,15310,0
|
|
20230703,152100,473223390,15310,15310,15310,15310,0
|
|
20230703,152000,473223390,15310,15310,15310,15310,0
|
|
20230703,151900,473223390,15310,15310,15310,15310,109
|
|
20230703,151800,471554600,15320,15320,15320,15320,268
|
|
20230703,151700,467448840,15320,15320,15320,15320,39
|
|
20230703,151600,466851360,15300,15300,15300,15300,438
|
|
20230703,151500,460149960,15300,15330,15330,15300,12
|
|
20230703,151400,459966240,15340,15340,15340,15340,0
|
|
20230703,151300,459966240,15340,15340,15340,15340,0
|
|
20230703,151200,459966240,15340,15340,15340,15340,0
|
|
20230703,151100,459966240,15340,15340,15340,15340,24
|
|
20230703,151000,459598080,15340,15330,15340,15330,23
|
|
20230703,150900,459245360,15340,15340,15340,15340,0
|
|
20230703,150800,459245360,15340,15340,15340,15340,0
|
|
20230703,150700,459245360,15340,15330,15340,15330,300
|
|
20230703,150600,454646340,15330,15310,15330,15310,100
|
|
20230703,150500,453113400,15310,15290,15310,15290,205
|
|
20230703,150400,449975610,15300,15290,15300,15290,94
|
|
20230703,150300,448537650,15300,15290,15300,15290,430
|
|
20230703,150200,441959050,15290,15300,15300,15290,245
|
|
20230703,150100,438210630,15300,15320,15320,15300,505
|
|
20230703,150000,430480090,15320,15320,15330,15320,131
|
|
20230703,145900,428473120,15320,15320,15320,15320,1
|
|
20230703,145800,428457800,15320,15300,15320,15300,38
|
|
20230703,145700,427875680,15320,15320,15320,15320,7
|
|
20230703,145600,427768440,15320,15320,15320,15320,0
|
|
20230703,145500,427768440,15320,15300,15320,15300,40
|
|
20230703,145400,427156260,15300,15300,15320,15300,327
|
|
20230703,145300,422153140,15300,15320,15320,15300,173
|
|
20230703,145200,419505640,15300,15300,15300,15300,166
|
|
20230703,145100,416965840,15300,15300,15300,15300,68
|
|
20230703,145000,415925440,15300,15300,15300,15290,250
|
|
20230703,144900,412100640,15300,15300,15300,15300,45
|
|
20230703,144800,411412140,15300,15300,15300,15290,96
|
|
20230703,144700,409943400,15300,15300,15300,15300,45
|
|
20230703,144600,409254900,15300,15300,15300,15300,159
|
|
20230703,144500,406822200,15300,15300,15300,15300,45
|
|
20230703,144400,406133700,15290,15290,15290,15290,45
|
|
20230703,144300,405445650,15290,15290,15290,15290,45
|
|
20230703,144200,404757600,15290,15300,15300,15290,120
|
|
20230703,144100,402922350,15300,15290,15300,15290,65
|
|
20230703,144000,401928050,15290,15280,15290,15280,140
|
|
20230703,143900,399787950,15290,15290,15290,15290,152
|
|
20230703,143800,397463870,15280,15260,15280,15260,362
|
|
20230703,143700,391936050,15250,15250,15250,15250,0
|
|
20230703,143600,391936050,15250,15250,15250,15250,26
|
|
20230703,143500,391539550,15260,15250,15260,15250,252
|
|
20230703,143400,387694050,15250,15250,15250,15250,155
|
|
20230703,143300,385330300,15250,15250,15250,15250,0
|
|
20230703,143200,385330300,15250,15250,15250,15250,0
|
|
20230703,143100,385330300,15250,15250,15250,15250,0
|
|
20230703,143000,385330300,15250,15250,15250,15250,0
|
|
20230703,142900,385330300,15250,15250,15250,15250,0
|
|
20230703,142800,385330300,15250,15250,15250,15250,0
|
|
20230703,142700,385330300,15250,15250,15250,15250,88
|
|
20230703,142600,383988300,15250,15250,15250,15250,177
|
|
20230703,142500,381289050,15250,15250,15250,15250,95
|
|
20230703,142400,379840300,15250,15250,15250,15250,271
|
|
20230703,142300,375707550,15250,15250,15250,15250,0
|
|
20230703,142200,375707550,15250,15250,15250,15250,0
|
|
20230703,142100,375707550,15250,15240,15250,15240,40
|
|
20230703,142000,375097650,15230,15250,15250,15230,289
|
|
20230703,141900,370690600,15210,15210,15210,15210,0
|
|
20230703,141800,370690600,15210,15210,15210,15210,0
|
|
20230703,141700,370690600,15210,15210,15210,15210,0
|
|
20230703,141600,370690600,15210,15210,15210,15210,8
|
|
20230703,141500,370568920,15210,15210,15210,15210,104
|
|
20230703,141400,368987080,15210,15210,15210,15210,139
|
|
20230703,141300,366872890,15210,15210,15210,15210,46
|
|
20230703,141200,366173230,15190,15190,15190,15190,369
|
|
20230703,141100,360568120,15190,15190,15190,15190,46
|
|
20230703,141000,359869380,15190,15190,15190,15190,123
|
|
20230703,140900,358001010,15190,15210,15210,15190,239
|
|
20230703,140800,354367210,15210,15210,15210,15210,4
|
|
20230703,140700,354306370,15210,15210,15210,15170,302
|
|
20230703,140600,349714730,15160,15160,15160,15160,25
|
|
20230703,140500,349335730,15160,15180,15180,15160,117
|
|
20230703,140400,347561070,15190,15210,15210,15190,221
|
|
20230703,140300,344203060,15180,15160,15180,15160,1328
|
|
20230703,140200,324070560,15160,15150,15160,15150,622
|
|
20230703,140100,314641080,15150,15130,15150,15130,9
|
|
20230703,140000,314504810,15130,15120,15130,15120,28
|
|
20230703,135900,314081210,15110,15110,15120,15110,99
|
|
20230703,135800,312584850,15120,15140,15150,15120,349
|
|
20230703,135700,307304340,15140,15150,15150,15140,214
|
|
20230703,135600,304062280,15140,15140,15140,15140,1
|
|
20230703,135500,304047140,15150,15140,15150,15140,97
|
|
20230703,135400,302577630,15160,15150,15160,15150,53
|
|
20230703,135300,301774190,15160,15150,15160,15150,175
|
|
20230703,135200,299121580,15140,15150,15150,15140,31
|
|
20230703,135100,298651970,15150,15120,15150,15120,469
|
|
20230703,135000,291547220,15110,15110,15110,15110,91
|
|
20230703,134900,290172210,15120,15130,15130,15120,89
|
|
20230703,134800,288826060,15150,15120,15150,15120,52
|
|
20230703,134700,288038380,15110,15120,15120,15100,105
|
|
20230703,134600,286450860,15130,15140,15150,15130,156
|
|
20230703,134500,284088730,15140,15140,15140,15140,17
|
|
20230703,134400,283831350,15150,15150,15160,15150,212
|
|
20230703,134300,280618580,15160,15160,15160,15140,98
|
|
20230703,134200,279133000,15160,15160,15160,15160,0
|
|
20230703,134100,279133000,15160,15150,15160,15150,56
|
|
20230703,134000,278284080,15160,15150,15160,15150,83
|
|
20230703,133900,277026160,15160,15160,15160,15140,133
|
|
20230703,133800,275010430,15140,15160,15160,15140,56
|
|
20230703,133700,274161670,15120,15120,15120,15120,0
|
|
20230703,133600,274161670,15120,15120,15120,15120,46
|
|
20230703,133500,273466150,15120,15120,15120,15120,47
|
|
20230703,133400,272755510,15110,15120,15120,15100,100
|
|
20230703,133300,271244100,15100,15110,15110,15100,72
|
|
20230703,133200,270156200,15110,15110,15110,15110,0
|
|
20230703,133100,270156200,15110,15110,15110,15110,0
|
|
20230703,133000,270156200,15110,15160,15160,15110,11
|
|
20230703,132900,269989940,15150,15150,15150,15150,247
|
|
20230703,132800,266247890,15110,15110,15110,15110,0
|
|
20230703,132700,266247890,15110,15110,15110,15110,0
|
|
20230703,132600,266247890,15110,15130,15130,15110,13
|
|
20230703,132500,266051300,15140,15140,15140,15140,0
|
|
20230703,132400,266051300,15140,15140,15140,15140,0
|
|
20230703,132300,266051300,15140,15140,15140,15140,11
|
|
20230703,132200,265884760,15150,15150,15150,15150,0
|
|
20230703,132100,265884760,15150,15150,15150,15150,0
|
|
20230703,132000,265884760,15150,15150,15150,15150,0
|
|
20230703,131900,265884760,15150,15150,15150,15150,0
|
|
20230703,131800,265884760,15150,15150,15150,15150,11
|
|
20230703,131700,265718110,15150,15150,15150,15150,0
|
|
20230703,131600,265718110,15150,15150,15150,15150,0
|
|
20230703,131500,265718110,15150,15150,15150,15150,0
|
|
20230703,131400,265718110,15150,15150,15150,15150,0
|
|
20230703,131300,265718110,15150,15150,15150,15150,0
|
|
20230703,131200,265718110,15150,15150,15150,15150,1
|
|
20230703,131100,265702960,15050,15050,15050,15050,0
|
|
20230703,131000,265702960,15050,15050,15050,15050,278
|
|
20230703,130900,261519060,15100,15100,15100,15100,0
|
|
20230703,130800,261519060,15100,15100,15100,15100,0
|
|
20230703,130700,261519060,15100,15100,15100,15100,65
|
|
20230703,130600,260537560,15100,15140,15140,15100,112
|
|
20230703,130500,258846200,15150,15150,15150,15150,138
|
|
20230703,130400,256755500,15250,15250,15250,15250,0
|
|
20230703,130300,256755500,15250,15250,15250,15250,15
|
|
20230703,130200,256526750,15270,15270,15270,15270,0
|
|
20230703,130100,256526750,15270,15270,15270,15270,0
|
|
20230703,130000,256526750,15270,15270,15270,15270,0
|
|
20230703,125900,256526750,15270,15270,15270,15270,0
|
|
20230703,125800,256526750,15270,15270,15270,15270,2
|
|
20230703,125700,256496210,15150,15150,15150,15150,0
|
|
20230703,125600,256496210,15150,15150,15150,15150,155
|
|
20230703,125500,254147960,15150,15150,15150,15150,0
|
|
20230703,125400,254147960,15150,15150,15150,15150,0
|
|
20230703,125300,254147960,15150,15150,15150,15150,0
|
|
20230703,125200,254147960,15150,15150,15150,15150,46
|
|
20230703,125100,253451060,15150,15150,15150,15150,46
|
|
20230703,125000,252754160,15140,15170,15170,15140,882
|
|
20230703,124900,239381480,15180,15180,15180,15180,146
|
|
20230703,124800,237165200,15190,15190,15190,15190,0
|
|
20230703,124700,237165200,15190,15190,15190,15190,100
|
|
20230703,124600,235646200,15190,15190,15190,15190,0
|
|
20230703,124500,235646200,15190,15190,15190,15190,0
|
|
20230703,124400,235646200,15190,15190,15190,15190,0
|
|
20230703,124300,235646200,15190,15190,15190,15190,114
|
|
20230703,124200,233914540,15200,15200,15200,15200,0
|
|
20230703,124100,233914540,15200,15220,15220,15200,430
|
|
20230703,124000,227375890,15220,15220,15220,15220,6
|
|
20230703,123900,227284570,15220,15220,15220,15220,0
|
|
20230703,123800,227284570,15220,15220,15220,15220,0
|
|
20230703,123700,227284570,15220,15220,15220,15220,200
|
|
20230703,123600,224240570,15220,15250,15250,15220,613
|
|
20230703,123500,214905460,15250,15280,15280,15250,501
|
|
20230703,123400,207265180,15280,15280,15280,15280,0
|
|
20230703,123300,207265180,15280,15260,15280,15260,72
|
|
20230703,123200,206166380,15280,15270,15280,15270,20
|
|
20230703,123100,205860820,15260,15260,15260,15260,0
|
|
20230703,123000,205860820,15260,15260,15260,15260,0
|
|
20230703,122900,205860820,15260,15260,15260,15260,0
|
|
20230703,122800,205860820,15260,15260,15260,15260,0
|
|
20230703,122700,205860820,15260,15260,15260,15260,7
|
|
20230703,122600,205754000,15260,15260,15260,15260,0
|
|
20230703,122500,205754000,15260,15260,15260,15260,0
|
|
20230703,122400,205754000,15260,15260,15260,15260,0
|
|
20230703,122300,205754000,15260,15260,15260,15260,0
|
|
20230703,122200,205754000,15260,15260,15260,15260,0
|
|
20230703,122100,205754000,15260,15260,15260,15260,10
|
|
20230703,122000,205601400,15250,15250,15250,15250,0
|
|
20230703,121900,205601400,15250,15250,15250,15250,0
|
|
20230703,121800,205601400,15250,15250,15250,15250,0
|
|
20230703,121700,205601400,15250,15250,15250,15250,0
|
|
20230703,121600,205601400,15250,15250,15250,15250,0
|
|
20230703,121500,205601400,15250,15250,15250,15250,0
|
|
20230703,121400,205601400,15250,15250,15250,15250,0
|
|
20230703,121300,205601400,15250,15250,15250,15250,3
|
|
20230703,121200,205555650,15240,15240,15240,15240,0
|
|
20230703,121100,205555650,15240,15240,15240,15240,0
|
|
20230703,121000,205555650,15240,15240,15240,15240,0
|
|
20230703,120900,205555650,15240,15240,15240,15240,0
|
|
20230703,120800,205555650,15240,15240,15240,15240,0
|
|
20230703,120700,205555650,15240,15240,15240,15240,15
|
|
20230703,120600,205327050,15280,15280,15280,15280,100
|
|
20230703,120500,203799050,15280,15280,15280,15280,0
|
|
20230703,120400,203799050,15280,15280,15280,15280,0
|
|
20230703,120300,203799050,15280,15280,15280,15280,0
|
|
20230703,120200,203799050,15280,15280,15280,15280,0
|
|
20230703,120100,203799050,15280,15280,15280,15280,0
|
|
20230703,120000,203799050,15280,15280,15280,15280,0
|
|
20230703,115900,203799050,15280,15280,15280,15280,1
|
|
20230703,115800,203783770,15240,15240,15240,15240,0
|
|
20230703,115700,203783770,15240,15240,15240,15240,0
|
|
20230703,115600,203783770,15240,15240,15240,15240,0
|
|
20230703,115500,203783770,15240,15240,15240,15240,1
|
|
20230703,115400,203768530,15240,15240,15240,15240,0
|
|
20230703,115300,203768530,15240,15240,15240,15240,0
|
|
20230703,115200,203768530,15240,15240,15240,15240,0
|
|
20230703,115100,203768530,15240,15240,15240,15240,0
|
|
20230703,115000,203768530,15240,15240,15240,15240,0
|
|
20230703,114900,203768530,15240,15240,15240,15240,0
|
|
20230703,114800,203768530,15240,15240,15240,15240,0
|
|
20230703,114700,203768530,15240,15240,15240,15240,0
|
|
20230703,114600,203768530,15240,15240,15240,15240,0
|
|
20230703,114500,203768530,15240,15240,15240,15240,0
|
|
20230703,114400,203768530,15240,15240,15240,15240,0
|
|
20230703,114300,203768530,15240,15240,15240,15240,0
|
|
20230703,114200,203768530,15240,15240,15240,15240,0
|
|
20230703,114100,203768530,15240,15240,15240,15240,0
|
|
20230703,114000,203768530,15240,15240,15240,15240,70
|
|
20230703,113900,202701730,15240,15240,15240,15240,0
|
|
20230703,113800,202701730,15240,15240,15240,15240,0
|
|
20230703,113700,202701730,15240,15240,15240,15240,32
|
|
20230703,113600,202214050,15240,15240,15240,15240,20
|
|
20230703,113500,201909250,15250,15250,15250,15250,0
|
|
20230703,113400,201909250,15250,15250,15250,15250,0
|
|
20230703,113300,201909250,15250,15250,15250,15250,0
|
|
20230703,113200,201909250,15250,15250,15250,15250,0
|
|
20230703,113100,201909250,15250,15250,15250,15250,0
|
|
20230703,113000,201909250,15250,15250,15250,15250,0
|
|
20230703,112900,201909250,15250,15250,15250,15250,0
|
|
20230703,112800,201909250,15250,15250,15250,15250,0
|
|
20230703,112700,201909250,15250,15250,15250,15250,0
|
|
20230703,112600,201909250,15250,15250,15250,15250,1
|
|
20230703,112500,201894000,15240,15240,15240,15240,0
|
|
20230703,112400,201894000,15240,15240,15240,15240,21
|
|
20230703,112300,201573960,15240,15240,15240,15240,0
|
|
20230703,112200,201573960,15240,15240,15240,15240,30
|
|
20230703,112100,201116760,15260,15260,15260,15260,37
|
|
20230703,112000,200552140,15260,15260,15260,15260,0
|
|
20230703,111900,200552140,15260,15260,15260,15260,1
|
|
20230703,111800,200536880,15280,15280,15280,15280,0
|
|
20230703,111700,200536880,15280,15280,15280,15280,0
|
|
20230703,111600,200536880,15280,15280,15280,15280,0
|
|
20230703,111500,200536880,15280,15280,15280,15280,0
|
|
20230703,111400,200536880,15280,15280,15280,15280,3
|
|
20230703,111300,200491040,15280,15280,15280,15280,0
|
|
20230703,111200,200491040,15280,15280,15280,15280,1
|
|
20230703,111100,200475760,15280,15280,15280,15280,0
|
|
20230703,111000,200475760,15280,15280,15280,15280,0
|
|
20230703,110900,200475760,15280,15280,15280,15280,0
|
|
20230703,110800,200475760,15280,15280,15280,15280,28
|
|
20230703,110700,200047920,15230,15230,15230,15230,42
|
|
20230703,110600,199408260,15230,15240,15240,15230,404
|
|
20230703,110500,193253880,15240,15240,15240,15240,0
|
|
20230703,110400,193253880,15240,15240,15240,15240,764
|
|
20230703,110300,181610520,15240,15240,15240,15240,0
|
|
20230703,110200,181610520,15240,15250,15250,15240,1736
|
|
20230703,110100,155151270,15280,15280,15280,15280,0
|
|
20230703,110000,155151270,15280,15280,15280,15280,1
|
|
20230703,105900,155135990,15240,15240,15240,15240,0
|
|
20230703,105800,155135990,15240,15240,15240,15240,0
|
|
20230703,105700,155135990,15240,15240,15240,15240,0
|
|
20230703,105600,155135990,15240,15240,15240,15240,0
|
|
20230703,105500,155135990,15240,15250,15250,15240,173
|
|
20230703,105400,152498740,15290,15290,15290,15290,0
|
|
20230703,105300,152498740,15290,15290,15290,15290,100
|
|
20230703,105200,150969740,15290,15290,15290,15290,0
|
|
20230703,105100,150969740,15290,15290,15290,15290,0
|
|
20230703,105000,150969740,15290,15290,15290,15290,0
|
|
20230703,104900,150969740,15290,15290,15290,15290,0
|
|
20230703,104800,150969740,15290,15290,15290,15290,0
|
|
20230703,104700,150969740,15290,15290,15290,15290,0
|
|
20230703,104600,150969740,15290,15290,15290,15290,0
|
|
20230703,104500,150969740,15290,15290,15290,15290,0
|
|
20230703,104400,150969740,15290,15290,15290,15290,0
|
|
20230703,104300,150969740,15290,15290,15290,15290,0
|
|
20230703,104200,150969740,15290,15290,15290,15290,0
|
|
20230703,104100,150969740,15290,15290,15290,15290,0
|
|
20230703,104000,150969740,15290,15290,15290,15290,3
|
|
20230703,103900,150923870,15290,15290,15290,15290,1
|
|
20230703,103800,150908580,15290,15290,15290,15290,0
|
|
20230703,103700,150908580,15290,15290,15290,15290,0
|
|
20230703,103600,150908580,15290,15290,15290,15290,0
|
|
20230703,103500,150908580,15290,15300,15300,15290,323
|
|
20230703,103400,145967240,15300,15300,15300,15300,0
|
|
20230703,103300,145967240,15300,15300,15300,15300,0
|
|
20230703,103200,145967240,15300,15300,15300,15300,0
|
|
20230703,103100,145967240,15300,15300,15300,15300,1
|
|
20230703,103000,145951940,15350,15300,15350,15300,5
|
|
20230703,102900,145875290,15300,15300,15300,15300,1
|
|
20230703,102800,145859990,15300,15300,15300,15300,8
|
|
20230703,102700,145737590,15350,15350,15350,15350,0
|
|
20230703,102600,145737590,15350,15350,15350,15350,0
|
|
20230703,102500,145737590,15350,15350,15350,15350,2
|
|
20230703,102400,145706890,15290,15290,15290,15290,4
|
|
20230703,102300,145645730,15290,15290,15290,15290,0
|
|
20230703,102200,145645730,15290,15290,15290,15290,30
|
|
20230703,102100,145187030,15290,15290,15290,15290,0
|
|
20230703,102000,145187030,15290,15290,15290,15290,0
|
|
20230703,101900,145187030,15290,15300,15300,15290,93
|
|
20230703,101800,143765000,15350,15350,15350,15350,0
|
|
20230703,101700,143765000,15350,15350,15350,15350,0
|
|
20230703,101600,143765000,15350,15350,15350,15350,0
|
|
20230703,101500,143765000,15350,15350,15350,15350,0
|
|
20230703,101400,143765000,15350,15350,15350,15350,0
|
|
20230703,101300,143765000,15350,15350,15350,15350,2
|
|
20230703,101200,143734300,15300,15300,15300,15300,0
|
|
20230703,101100,143734300,15300,15300,15300,15300,0
|
|
20230703,101000,143734300,15300,15320,15320,15300,500
|
|
20230703,100900,136084260,15320,15320,15320,15320,0
|
|
20230703,100800,136084260,15320,15320,15320,15320,0
|
|
20230703,100700,136084260,15320,15320,15320,15320,0
|
|
20230703,100600,136084260,15320,15320,15320,15320,0
|
|
20230703,100500,136084260,15320,15320,15320,15320,5
|
|
20230703,100400,136007660,15320,15320,15320,15320,24
|
|
20230703,100300,135639980,15320,15320,15320,15320,955
|
|
20230703,100200,121009380,15310,15310,15310,15310,1439
|
|
20230703,100100,98978290,15290,15310,15310,15290,102
|
|
20230703,100000,97416690,15310,15300,15310,15300,200
|
|
20230703,095900,94354700,15310,15310,15310,15310,2
|
|
20230703,095800,94324080,15290,15290,15290,15290,153
|
|
20230703,095700,91984710,15290,15290,15290,15290,0
|
|
20230703,095600,91984710,15290,15310,15310,15290,31
|
|
20230703,095500,91510330,15310,15300,15320,15300,2290
|
|
20230703,095400,56431750,15310,15280,15310,15280,180
|
|
20230703,095300,53678770,15290,15290,15290,15290,0
|
|
20230703,095200,53678770,15290,15290,15290,15290,0
|
|
20230703,095100,53678770,15290,15290,15290,15290,0
|
|
20230703,095000,53678770,15290,15290,15290,15290,0
|
|
20230703,094900,53678770,15290,15290,15290,15290,0
|
|
20230703,094800,53678770,15290,15290,15290,15290,0
|
|
20230703,094700,53678770,15290,15290,15290,15290,0
|
|
20230703,094600,53678770,15290,15290,15290,15290,0
|
|
20230703,094500,53678770,15290,15290,15290,15290,0
|
|
20230703,094400,53678770,15290,15290,15290,15290,0
|
|
20230703,094300,53678770,15290,15290,15290,15290,3
|
|
20230703,094200,53632900,15290,15290,15290,15290,1
|
|
20230703,094100,53617610,15290,15290,15290,15290,1
|
|
20230703,094000,53602320,15200,15200,15200,15200,0
|
|
20230703,093900,53602320,15200,15290,15290,15200,217
|
|
20230703,093800,50302430,15210,15210,15210,15210,60
|
|
20230703,093700,49389830,15300,15300,15300,15300,2
|
|
20230703,093600,49359230,15300,15300,15300,15300,1
|
|
20230703,093500,49343930,15310,15310,15310,15310,0
|
|
20230703,093400,49343930,15310,15310,15310,15310,0
|
|
20230703,093300,49343930,15310,15310,15310,15310,6
|
|
20230703,093200,49252070,15310,15310,15310,15310,0
|
|
20230703,093100,49252070,15310,15310,15310,15310,0
|
|
20230703,093000,49252070,15310,15310,15310,15310,100
|
|
20230703,092900,47721070,15310,15260,15310,15260,200
|
|
20230703,092800,44659880,15200,15200,15200,15200,0
|
|
20230703,092700,44659880,15200,15200,15200,15200,91
|
|
20230703,092600,43276680,15200,15200,15200,15200,0
|
|
20230703,092500,43276680,15200,15200,15200,15200,0
|
|
20230703,092400,43276680,15200,15200,15200,15200,0
|
|
20230703,092300,43276680,15200,15200,15200,15200,0
|
|
20230703,092200,43276680,15200,15270,15270,15200,378
|
|
20230703,092100,37509600,15290,15290,15290,15290,0
|
|
20230703,092000,37509600,15290,15290,15290,15290,40
|
|
20230703,091900,36898000,15300,15300,15300,15300,0
|
|
20230703,091800,36898000,15300,15300,15300,15300,0
|
|
20230703,091700,36898000,15300,15300,15300,15300,0
|
|
20230703,091600,36898000,15300,15300,15300,15300,26
|
|
20230703,091500,36500200,15320,15320,15320,15320,0
|
|
20230703,091400,36500200,15320,15390,15390,15320,270
|
|
20230703,091300,32350410,15350,15350,15370,15350,366
|
|
20230703,091200,26729410,15340,15340,15340,15340,34
|
|
20230703,091100,26207850,15500,15280,15500,15280,442
|
|
20230703,091000,19394790,15270,15260,15270,15260,520
|
|
20230703,090900,11454540,15260,15250,15260,15250,96
|
|
20230703,090800,9990290,15250,15250,15250,15250,2
|
|
20230703,090700,9959790,15250,15200,15250,15200,209
|
|
20230703,090600,6778410,15130,15130,15130,15130,35
|
|
20230703,090500,6248860,15100,15100,15100,15100,0
|
|
20230703,090400,6248860,15100,15100,15100,15100,44
|
|
20230703,090300,5584460,15190,15170,15190,15170,148
|
|
20230703,090200,3338810,15100,15170,15170,15100,152
|
|
20230703,090100,1043400,15170,15170,15170,15170,1
|
|
20230703,090000,1028230,15100,15180,15180,15100,68
|