661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195800,177864600,13490,13490,13490,13490,284
|
|
20230623,195700,177864600,13490,13490,13490,13490,0
|
|
20230623,195600,177864600,13490,13490,13490,13490,0
|
|
20230623,195500,177864600,13490,13490,13490,13490,0
|
|
20230623,195400,177864600,13490,13490,13490,13490,0
|
|
20230623,195300,177864600,13490,13490,13490,13490,0
|
|
20230623,195200,177864600,13490,13490,13490,13490,0
|
|
20230623,195100,177864600,13490,13490,13490,13490,0
|
|
20230623,195000,177864600,13490,13490,13490,13490,0
|
|
20230623,194900,177864600,13490,13490,13490,13490,0
|
|
20230623,194800,177864600,13490,13490,13490,13490,0
|
|
20230623,194700,177864600,13490,13490,13490,13490,0
|
|
20230623,194600,177864600,13490,13490,13490,13490,0
|
|
20230623,194500,177864600,13490,13490,13490,13490,0
|
|
20230623,194400,177864600,13490,13490,13490,13490,0
|
|
20230623,194300,177864600,13490,13490,13490,13490,0
|
|
20230623,194200,177864600,13490,13490,13490,13490,0
|
|
20230623,194100,177864600,13490,13490,13490,13490,0
|
|
20230623,194000,177864600,13490,13490,13490,13490,0
|
|
20230623,193900,177864600,13490,13490,13490,13490,0
|
|
20230623,193800,177864600,13490,13490,13490,13490,0
|
|
20230623,193700,177864600,13490,13490,13490,13490,0
|
|
20230623,193600,177864600,13490,13490,13490,13490,0
|
|
20230623,193500,177864600,13490,13490,13490,13490,0
|
|
20230623,193400,177864600,13490,13490,13490,13490,0
|
|
20230623,193300,177864600,13490,13490,13490,13490,0
|
|
20230623,193200,177864600,13490,13490,13490,13490,0
|
|
20230623,193100,177864600,13490,13490,13490,13490,0
|
|
20230623,193000,177864600,13490,13490,13490,13490,0
|
|
20230623,192900,177864600,13490,13490,13490,13490,0
|
|
20230623,192800,177864600,13490,13490,13490,13490,284
|
|
20230623,192700,177864600,13490,13490,13490,13490,0
|
|
20230623,192600,177864600,13490,13490,13490,13490,0
|
|
20230623,192500,177864600,13490,13490,13490,13490,0
|
|
20230623,192400,177864600,13490,13490,13490,13490,0
|
|
20230623,192300,177864600,13490,13490,13490,13490,0
|
|
20230623,192200,177864600,13490,13490,13490,13490,0
|
|
20230623,192100,177864600,13490,13490,13490,13490,0
|
|
20230623,192000,177864600,13490,13490,13490,13490,0
|
|
20230623,191900,177864600,13490,13490,13490,13490,0
|
|
20230623,191800,177864600,13490,13490,13490,13490,0
|
|
20230623,191700,177864600,13490,13490,13490,13490,0
|
|
20230623,191600,177864600,13490,13490,13490,13490,0
|
|
20230623,191500,177864600,13490,13490,13490,13490,0
|
|
20230623,191400,177864600,13490,13490,13490,13490,0
|
|
20230623,191300,177864600,13490,13490,13490,13490,0
|
|
20230623,191200,177864600,13490,13490,13490,13490,0
|
|
20230623,191100,177864600,13490,13490,13490,13490,0
|
|
20230623,191000,177864600,13490,13490,13490,13490,0
|
|
20230623,190900,177864600,13490,13490,13490,13490,0
|
|
20230623,190800,177864600,13490,13490,13490,13490,0
|
|
20230623,190700,177864600,13490,13490,13490,13490,0
|
|
20230623,190600,177864600,13490,13490,13490,13490,0
|
|
20230623,190500,177864600,13490,13490,13490,13490,0
|
|
20230623,190400,177864600,13490,13490,13490,13490,0
|
|
20230623,190300,177864600,13490,13490,13490,13490,0
|
|
20230623,190200,177864600,13490,13490,13490,13490,0
|
|
20230623,190100,177864600,13490,13490,13490,13490,0
|
|
20230623,190000,177864600,13490,13490,13490,13490,0
|
|
20230623,185900,177864600,13490,13490,13490,13490,0
|
|
20230623,185800,177864600,13490,13490,13490,13490,284
|
|
20230623,185700,177864600,13490,13490,13490,13490,0
|
|
20230623,185600,177864600,13490,13490,13490,13490,0
|
|
20230623,185500,177864600,13490,13490,13490,13490,0
|
|
20230623,185400,177864600,13490,13490,13490,13490,0
|
|
20230623,185300,177864600,13490,13490,13490,13490,0
|
|
20230623,185200,177864600,13490,13490,13490,13490,0
|
|
20230623,185100,177864600,13490,13490,13490,13490,0
|
|
20230623,185000,177864600,13490,13490,13490,13490,0
|
|
20230623,184900,177864600,13490,13490,13490,13490,0
|
|
20230623,184800,177864600,13490,13490,13490,13490,0
|
|
20230623,184700,177864600,13490,13490,13490,13490,0
|
|
20230623,184600,177864600,13490,13490,13490,13490,0
|
|
20230623,184500,177864600,13490,13490,13490,13490,0
|
|
20230623,184400,177864600,13490,13490,13490,13490,0
|
|
20230623,184300,177864600,13490,13490,13490,13490,0
|
|
20230623,184200,177864600,13490,13490,13490,13490,0
|
|
20230623,184100,177864600,13490,13490,13490,13490,0
|
|
20230623,184000,177864600,13490,13490,13490,13490,0
|
|
20230623,183900,177864600,13490,13490,13490,13490,0
|
|
20230623,183800,177864600,13490,13490,13490,13490,0
|
|
20230623,183700,177864600,13490,13490,13490,13490,0
|
|
20230623,183600,177864600,13490,13490,13490,13490,0
|
|
20230623,183500,177864600,13490,13490,13490,13490,0
|
|
20230623,183400,177864600,13490,13490,13490,13490,0
|
|
20230623,183300,177864600,13490,13490,13490,13490,0
|
|
20230623,183200,177864600,13490,13490,13490,13490,0
|
|
20230623,183100,177864600,13490,13490,13490,13490,0
|
|
20230623,183000,177864600,13490,13490,13490,13490,0
|
|
20230623,182900,177864600,13490,13490,13490,13490,0
|
|
20230623,182800,177864600,13490,13490,13490,13490,284
|
|
20230623,182700,177864600,13490,13490,13490,13490,0
|
|
20230623,182600,177864600,13490,13490,13490,13490,0
|
|
20230623,182500,177864600,13490,13490,13490,13490,0
|
|
20230623,182400,177864600,13490,13490,13490,13490,0
|
|
20230623,182300,177864600,13490,13490,13490,13490,0
|
|
20230623,182200,177864600,13490,13490,13490,13490,0
|
|
20230623,182100,177864600,13490,13490,13490,13490,0
|
|
20230623,182000,177864600,13490,13490,13490,13490,0
|
|
20230623,181900,177864600,13490,13490,13490,13490,0
|
|
20230623,181800,177864600,13490,13490,13490,13490,0
|
|
20230623,181700,177864600,13490,13490,13490,13490,0
|
|
20230623,181600,177864600,13490,13490,13490,13490,0
|
|
20230623,181500,177864600,13490,13490,13490,13490,0
|
|
20230623,181400,177864600,13490,13490,13490,13490,0
|
|
20230623,181300,177864600,13490,13490,13490,13490,0
|
|
20230623,181200,177864600,13490,13490,13490,13490,0
|
|
20230623,181100,177864600,13490,13490,13490,13490,0
|
|
20230623,181000,177864600,13490,13490,13490,13490,0
|
|
20230623,180900,177864600,13490,13490,13490,13490,0
|
|
20230623,180800,177864600,13490,13490,13490,13490,0
|
|
20230623,180700,177864600,13490,13490,13490,13490,0
|
|
20230623,180600,177864600,13490,13490,13490,13490,0
|
|
20230623,180500,177864600,13490,13490,13490,13490,0
|
|
20230623,180400,177864600,13490,13490,13490,13490,0
|
|
20230623,180300,177864600,13490,13490,13490,13490,0
|
|
20230623,180200,177864600,13490,13490,13490,13490,0
|
|
20230623,180100,177864600,13490,13490,13490,13490,0
|
|
20230623,180000,177864600,13490,13490,13490,13490,0
|
|
20230623,175900,177864600,13490,13490,13490,13490,0
|
|
20230623,175800,177864600,13490,13490,13490,13490,284
|
|
20230623,175700,177864600,13490,13490,13490,13490,0
|
|
20230623,175600,177864600,13490,13490,13490,13490,0
|
|
20230623,175500,177864600,13490,13490,13490,13490,0
|
|
20230623,175400,177864600,13490,13490,13490,13490,0
|
|
20230623,175300,177864600,13490,13490,13490,13490,0
|
|
20230623,175200,177864600,13490,13490,13490,13490,0
|
|
20230623,175100,177864600,13490,13490,13490,13490,0
|
|
20230623,175000,177864600,13490,13490,13490,13490,0
|
|
20230623,174900,177864600,13490,13490,13490,13490,0
|
|
20230623,174800,177864600,13490,13490,13490,13490,0
|
|
20230623,174700,177864600,13490,13490,13490,13490,0
|
|
20230623,174600,177864600,13490,13490,13490,13490,0
|
|
20230623,174500,177864600,13490,13490,13490,13490,0
|
|
20230623,174400,177864600,13490,13490,13490,13490,0
|
|
20230623,174300,177864600,13490,13490,13490,13490,0
|
|
20230623,174200,177864600,13490,13490,13490,13490,0
|
|
20230623,174100,177864600,13490,13490,13490,13490,0
|
|
20230623,174000,177864600,13490,13490,13490,13490,0
|
|
20230623,173900,177864600,13490,13490,13490,13490,0
|
|
20230623,173800,177864600,13490,13490,13490,13490,0
|
|
20230623,173700,177864600,13490,13490,13490,13490,0
|
|
20230623,173600,177864600,13490,13490,13490,13490,0
|
|
20230623,173500,177864600,13490,13490,13490,13490,0
|
|
20230623,173400,177864600,13490,13490,13490,13490,0
|
|
20230623,173300,177864600,13490,13490,13490,13490,0
|
|
20230623,173200,177864600,13490,13490,13490,13490,0
|
|
20230623,173100,177864600,13490,13490,13490,13490,0
|
|
20230623,173000,177864600,13490,13490,13490,13490,0
|
|
20230623,172900,177864600,13490,13490,13490,13490,0
|
|
20230623,172800,177864600,13490,13490,13490,13490,284
|
|
20230623,172700,177864600,13490,13490,13490,13490,0
|
|
20230623,172600,177864600,13490,13490,13490,13490,0
|
|
20230623,172500,177864600,13490,13490,13490,13490,0
|
|
20230623,172400,177864600,13490,13490,13490,13490,0
|
|
20230623,172300,177864600,13490,13490,13490,13490,0
|
|
20230623,172200,177864600,13490,13490,13490,13490,0
|
|
20230623,172100,177864600,13490,13490,13490,13490,0
|
|
20230623,172000,177864600,13490,13490,13490,13490,0
|
|
20230623,171900,177864600,13490,13490,13490,13490,0
|
|
20230623,171800,177864600,13490,13490,13490,13490,0
|
|
20230623,171700,177864600,13490,13490,13490,13490,0
|
|
20230623,171600,177864600,13490,13490,13490,13490,0
|
|
20230623,171500,177864600,13490,13490,13490,13490,0
|
|
20230623,171400,177864600,13490,13490,13490,13490,0
|
|
20230623,171300,177864600,13490,13490,13490,13490,0
|
|
20230623,171200,177864600,13490,13490,13490,13490,0
|
|
20230623,171100,177864600,13490,13490,13490,13490,0
|
|
20230623,171000,177864600,13490,13490,13490,13490,0
|
|
20230623,170900,177864600,13490,13490,13490,13490,0
|
|
20230623,170800,177864600,13490,13490,13490,13490,0
|
|
20230623,170700,177864600,13490,13490,13490,13490,0
|
|
20230623,170600,177864600,13490,13490,13490,13490,0
|
|
20230623,170500,177864600,13490,13490,13490,13490,0
|
|
20230623,170400,177864600,13490,13490,13490,13490,0
|
|
20230623,170300,177864600,13490,13490,13490,13490,0
|
|
20230623,170200,177864600,13490,13490,13490,13490,0
|
|
20230623,170100,177864600,13490,13490,13490,13490,0
|
|
20230623,170000,177864600,13490,13490,13490,13490,0
|
|
20230623,165900,177864600,13490,13490,13490,13490,0
|
|
20230623,165800,177864600,13490,13490,13490,13490,284
|
|
20230623,165700,177864600,13490,13490,13490,13490,0
|
|
20230623,165600,177864600,13490,13490,13490,13490,0
|
|
20230623,165500,177864600,13490,13490,13490,13490,0
|
|
20230623,165400,177864600,13490,13490,13490,13490,0
|
|
20230623,165300,177864600,13490,13490,13490,13490,0
|
|
20230623,165200,177864600,13490,13490,13490,13490,0
|
|
20230623,165100,177864600,13490,13490,13490,13490,0
|
|
20230623,165000,177864600,13490,13490,13490,13490,0
|
|
20230623,164900,177864600,13490,13490,13490,13490,0
|
|
20230623,164800,177864600,13490,13490,13490,13490,0
|
|
20230623,164700,177864600,13490,13490,13490,13490,0
|
|
20230623,164600,177864600,13490,13490,13490,13490,0
|
|
20230623,164500,177864600,13490,13490,13490,13490,0
|
|
20230623,164400,177864600,13490,13490,13490,13490,0
|
|
20230623,164300,177864600,13490,13490,13490,13490,0
|
|
20230623,164200,177864600,13490,13490,13490,13490,0
|
|
20230623,164100,177864600,13490,13490,13490,13490,0
|
|
20230623,164000,177864600,13490,13490,13490,13490,0
|
|
20230623,163900,177864600,13490,13490,13490,13490,0
|
|
20230623,163800,177864600,13490,13490,13490,13490,0
|
|
20230623,163700,177864600,13490,13490,13490,13490,0
|
|
20230623,163600,177864600,13490,13490,13490,13490,0
|
|
20230623,163500,177864600,13490,13490,13490,13490,0
|
|
20230623,163400,177864600,13490,13490,13490,13490,0
|
|
20230623,163300,177864600,13490,13490,13490,13490,0
|
|
20230623,163200,177864600,13490,13490,13490,13490,0
|
|
20230623,163100,177864600,13490,13490,13490,13490,0
|
|
20230623,163000,177864600,13490,13490,13490,13490,0
|
|
20230623,162900,177864600,13490,13490,13490,13490,0
|
|
20230623,162800,177864600,13490,13490,13490,13490,284
|
|
20230623,162700,177864600,13490,13490,13490,13490,0
|
|
20230623,162600,177864600,13490,13490,13490,13490,0
|
|
20230623,162500,177864600,13490,13490,13490,13490,0
|
|
20230623,162400,177864600,13490,13490,13490,13490,0
|
|
20230623,162300,177864600,13490,13490,13490,13490,0
|
|
20230623,162200,177864600,13490,13490,13490,13490,0
|
|
20230623,162100,177864600,13490,13490,13490,13490,0
|
|
20230623,162000,177864600,13490,13490,13490,13490,0
|
|
20230623,161900,177864600,13490,13490,13490,13490,0
|
|
20230623,161800,177864600,13490,13490,13490,13490,0
|
|
20230623,161700,177864600,13490,13490,13490,13490,0
|
|
20230623,161600,177864600,13490,13490,13490,13490,0
|
|
20230623,161500,177864600,13490,13490,13490,13490,0
|
|
20230623,161400,177864600,13490,13490,13490,13490,0
|
|
20230623,161300,177864600,13490,13490,13490,13490,0
|
|
20230623,161200,177864600,13490,13490,13490,13490,0
|
|
20230623,161100,177864600,13490,13490,13490,13490,0
|
|
20230623,161000,177864600,13490,13490,13490,13490,0
|
|
20230623,160900,177864600,13490,13490,13490,13490,0
|
|
20230623,160800,177864600,13490,13490,13490,13490,0
|
|
20230623,160700,177864600,13490,13490,13490,13490,0
|
|
20230623,160600,177864600,13490,13490,13490,13490,0
|
|
20230623,160500,177864600,13490,13490,13490,13490,0
|
|
20230623,160400,177864600,13490,13490,13490,13490,0
|
|
20230623,160300,177864600,13490,13490,13490,13490,0
|
|
20230623,160200,177864600,13490,13490,13490,13490,0
|
|
20230623,160100,177864600,13490,13490,13490,13490,0
|
|
20230623,160000,177864600,13490,13490,13490,13490,0
|
|
20230623,155900,177864600,13490,13490,13490,13490,0
|
|
20230623,155800,177864600,13490,13490,13490,13490,284
|
|
20230623,155700,177864600,13490,13490,13490,13490,0
|
|
20230623,155600,177864600,13490,13490,13490,13490,0
|
|
20230623,155500,177864600,13490,13490,13490,13490,0
|
|
20230623,155400,177864600,13490,13490,13490,13490,0
|
|
20230623,155300,177864600,13490,13490,13490,13490,0
|
|
20230623,155200,177864600,13490,13490,13490,13490,0
|
|
20230623,155100,177864600,13490,13490,13490,13490,0
|
|
20230623,155000,177864600,13490,13490,13490,13490,0
|
|
20230623,154900,177864600,13490,13490,13490,13490,0
|
|
20230623,154800,177864600,13490,13490,13490,13490,0
|
|
20230623,154700,177864600,13490,13490,13490,13490,0
|
|
20230623,154600,177864600,13490,13490,13490,13490,0
|
|
20230623,154500,177864600,13490,13490,13490,13490,0
|
|
20230623,154400,177864600,13490,13490,13490,13490,0
|
|
20230623,154300,177864600,13490,13490,13490,13490,0
|
|
20230623,154200,177864600,13490,13490,13490,13490,0
|
|
20230623,154100,177864600,13490,13490,13490,13490,0
|
|
20230623,154000,177864600,13490,13490,13490,13490,0
|
|
20230623,153900,177864600,13490,13490,13490,13490,0
|
|
20230623,153800,177864600,13490,13490,13490,13490,0
|
|
20230623,153700,177864600,13490,13490,13490,13490,0
|
|
20230623,153600,177864600,13490,13490,13490,13490,0
|
|
20230623,153500,177864600,13490,13490,13490,13490,0
|
|
20230623,153400,177864600,13490,13490,13490,13490,0
|
|
20230623,153300,177864600,13490,13490,13490,13490,0
|
|
20230623,153200,177864600,13490,13490,13490,13490,0
|
|
20230623,153100,177864600,13490,13490,13490,13490,0
|
|
20230623,153000,177864600,13490,13490,13490,13490,284
|
|
20230623,152900,174033440,13530,13530,13530,13530,0
|
|
20230623,152800,174033440,13530,13530,13530,13530,0
|
|
20230623,152700,174033440,13530,13530,13530,13530,0
|
|
20230623,152600,174033440,13530,13530,13530,13530,0
|
|
20230623,152500,174033440,13530,13530,13530,13530,0
|
|
20230623,152400,174033440,13530,13530,13530,13530,0
|
|
20230623,152300,174033440,13530,13530,13530,13530,0
|
|
20230623,152200,174033440,13530,13530,13530,13530,0
|
|
20230623,152100,174033440,13530,13530,13530,13530,0
|
|
20230623,152000,174033440,13530,13530,13530,13530,0
|
|
20230623,151900,174033440,13530,13500,13530,13500,14
|
|
20230623,151800,173844050,13490,13540,13540,13490,2
|
|
20230623,151700,173817020,13540,13480,13540,13480,87
|
|
20230623,151600,172643320,13480,13490,13490,13480,9
|
|
20230623,151500,172521940,13480,13480,13480,13480,9
|
|
20230623,151400,172400620,13480,13480,13480,13480,1
|
|
20230623,151300,172387140,13480,13510,13510,13480,10
|
|
20230623,151200,172252220,13470,13520,13520,13470,11
|
|
20230623,151100,172103590,13470,13470,13480,13470,6
|
|
20230623,151000,172022740,13480,13470,13480,13470,8
|
|
20230623,150900,171914910,13470,13470,13470,13470,8
|
|
20230623,150800,171807150,13470,13480,13480,13470,2
|
|
20230623,150700,171780200,13480,13480,13480,13480,5
|
|
20230623,150600,171712800,13480,13480,13490,13480,9
|
|
20230623,150500,171591430,13470,13480,13480,13470,5
|
|
20230623,150400,171524060,13470,13470,13470,13470,8
|
|
20230623,150300,171416300,13470,13470,13470,13470,2
|
|
20230623,150200,171389360,13470,13490,13490,13470,9
|
|
20230623,150100,171268080,13490,13480,13490,13480,99
|
|
20230623,150000,169933530,13480,13480,13480,13480,5
|
|
20230623,145900,169866130,13480,13480,13480,13480,3
|
|
20230623,145800,169825690,13480,13500,13500,13480,20
|
|
20230623,145700,169555830,13480,13480,13490,13480,4
|
|
20230623,145600,169501900,13480,13480,13480,13480,3
|
|
20230623,145500,169461460,13480,13480,13480,13480,5
|
|
20230623,145400,169394060,13480,13480,13480,13480,7
|
|
20230623,145300,169299700,13480,13480,13480,13480,1
|
|
20230623,145200,169286220,13480,13480,13480,13480,6
|
|
20230623,145100,169205340,13480,13480,13480,13480,6
|
|
20230623,145000,169124460,13480,13480,13490,13480,7
|
|
20230623,144900,169030050,13490,13480,13490,13480,14
|
|
20230623,144800,168841230,13480,13480,13480,13480,3
|
|
20230623,144700,168800790,13480,13480,13480,13480,9
|
|
20230623,144600,168679470,13480,13480,13480,13480,2
|
|
20230623,144500,168652510,13480,13480,13480,13480,6
|
|
20230623,144400,168571630,13480,13480,13480,13480,4
|
|
20230623,144300,168517710,13480,13490,13490,13480,10
|
|
20230623,144200,168382860,13480,13480,13480,13480,1
|
|
20230623,144100,168369380,13480,13480,13480,13480,8
|
|
20230623,144000,168261540,13480,13480,13480,13480,3
|
|
20230623,143900,168221100,13480,13480,13480,13480,5
|
|
20230623,143800,168153700,13480,13480,13480,13480,7
|
|
20230623,143700,168059340,13480,13490,13490,13480,199
|
|
20230623,143600,165376790,13480,13490,13490,13480,126
|
|
20230623,143500,163677200,13480,13480,13480,13480,1
|
|
20230623,143400,163663720,13510,13480,13510,13480,20
|
|
20230623,143300,163393670,13480,13480,13480,13480,4
|
|
20230623,143200,163339750,13480,13480,13480,13480,5
|
|
20230623,143100,163272350,13490,13480,13490,13480,84
|
|
20230623,143000,162139220,13480,13480,13480,13480,5
|
|
20230623,142900,162071820,13490,13480,13490,13480,7
|
|
20230623,142800,161977420,13480,13490,13490,13480,27
|
|
20230623,142700,161613210,13490,13480,13490,13480,9
|
|
20230623,142600,161491840,13480,13480,13480,13480,4
|
|
20230623,142500,161437920,13480,13480,13480,13480,5
|
|
20230623,142400,161370520,13480,13480,13480,13480,2
|
|
20230623,142300,161343560,13480,13480,13480,13480,5
|
|
20230623,142200,161276160,13480,13480,13480,13480,3
|
|
20230623,142100,161235720,13480,13480,13480,13480,3
|
|
20230623,142000,161195280,13480,13480,13480,13480,2
|
|
20230623,141900,161168320,13480,13480,13530,13480,32
|
|
20230623,141800,160736150,13480,13500,13500,13480,3
|
|
20230623,141700,160695690,13480,13490,13490,13480,6
|
|
20230623,141600,160614770,13490,13490,13490,13480,4
|
|
20230623,141500,160560820,13480,13490,13490,13480,7
|
|
20230623,141400,160466450,13480,13480,13480,13480,5
|
|
20230623,141300,160399050,13480,13480,13480,13480,1
|
|
20230623,141200,160385570,13480,13480,13480,13480,7
|
|
20230623,141100,160291210,13480,13480,13480,13480,2
|
|
20230623,141000,160264250,13480,13480,13480,13480,6
|
|
20230623,140900,160183370,13480,13480,13480,13480,1
|
|
20230623,140800,160169890,13480,13480,13480,13480,6
|
|
20230623,140700,160089010,13480,13480,13480,13480,2
|
|
20230623,140600,160062050,13480,13480,13480,13480,33
|
|
20230623,140500,159617210,13480,13480,13480,13480,5
|
|
20230623,140400,159549810,13480,13500,13500,13480,56
|
|
20230623,140300,158794380,13500,13500,13500,13500,0
|
|
20230623,140200,158794380,13500,13500,13500,13500,9
|
|
20230623,140100,158672880,13490,13490,13490,13490,2
|
|
20230623,140000,158645900,13490,13490,13490,13490,0
|
|
20230623,135900,158645900,13490,13490,13490,13490,3
|
|
20230623,135800,158605430,13490,13490,13490,13490,0
|
|
20230623,135700,158605430,13490,13490,13490,13490,3
|
|
20230623,135600,158564960,13490,13490,13490,13490,0
|
|
20230623,135500,158564960,13490,13500,13500,13490,5
|
|
20230623,135400,158497490,13500,13500,13500,13500,13
|
|
20230623,135300,158321990,13490,13490,13490,13490,2
|
|
20230623,135200,158295010,13490,13490,13490,13490,0
|
|
20230623,135100,158295010,13490,13490,13490,13490,3
|
|
20230623,135000,158254540,13490,13490,13490,13490,3
|
|
20230623,134900,158214070,13490,13490,13490,13490,0
|
|
20230623,134800,158214070,13490,13490,13490,13490,3
|
|
20230623,134700,158173600,13490,13490,13490,13490,0
|
|
20230623,134600,158173600,13490,13480,13490,13480,12
|
|
20230623,134500,158011740,13480,13480,13480,13480,0
|
|
20230623,134400,158011740,13480,13480,13480,13480,3
|
|
20230623,134300,157971300,13480,13480,13480,13480,2
|
|
20230623,134200,157944340,13480,13480,13480,13470,8
|
|
20230623,134100,157836560,13470,13470,13470,13470,0
|
|
20230623,134000,157836560,13470,13500,13500,13470,15
|
|
20230623,133900,157634120,13470,13470,13470,13470,0
|
|
20230623,133800,157634120,13470,13470,13470,13470,3
|
|
20230623,133700,157593710,13470,13470,13470,13470,3
|
|
20230623,133600,157553300,13500,13500,13500,13500,8
|
|
20230623,133500,157445300,13470,13500,13500,13470,4
|
|
20230623,133400,157391390,13470,13470,13470,13470,0
|
|
20230623,133300,157391390,13470,13470,13470,13470,2
|
|
20230623,133200,157364450,13470,13470,13470,13470,0
|
|
20230623,133100,157364450,13470,13470,13470,13470,3
|
|
20230623,133000,157324040,13480,13480,13480,13480,7
|
|
20230623,132900,157229680,13480,13480,13480,13480,3
|
|
20230623,132800,157189240,13470,13470,13470,13470,0
|
|
20230623,132700,157189240,13470,13470,13470,13470,3
|
|
20230623,132600,157148830,13480,13480,13480,13480,58
|
|
20230623,132500,156366990,13480,13480,13480,13480,2
|
|
20230623,132400,156340030,13480,13480,13480,13480,3
|
|
20230623,132300,156299590,13480,13480,13480,13480,0
|
|
20230623,132200,156299590,13480,13480,13480,13480,3
|
|
20230623,132100,156259150,13500,13500,13500,13500,11
|
|
20230623,132000,156110650,13480,13480,13480,13480,3
|
|
20230623,131900,156070210,13480,13480,13480,13480,0
|
|
20230623,131800,156070210,13480,13480,13480,13480,2
|
|
20230623,131700,156043250,13470,13470,13470,13470,0
|
|
20230623,131600,156043250,13470,13470,13470,13470,4
|
|
20230623,131500,155989370,13500,13500,13500,13500,11
|
|
20230623,131400,155840870,13470,13470,13470,13470,3
|
|
20230623,131300,155800460,13470,13470,13470,13470,2
|
|
20230623,131200,155773520,13500,13500,13500,13500,0
|
|
20230623,131100,155773520,13500,13470,13500,13470,103
|
|
20230623,131000,154383110,13470,13470,13470,13470,0
|
|
20230623,130900,154383110,13470,13470,13470,13470,3
|
|
20230623,130800,154342700,13470,13470,13470,13470,5
|
|
20230623,130700,154275350,13470,13470,13470,13470,3
|
|
20230623,130600,154234940,13470,13470,13470,13470,0
|
|
20230623,130500,154234940,13470,13470,13470,13470,2
|
|
20230623,130400,154208000,13470,13470,13470,13470,0
|
|
20230623,130300,154208000,13470,13470,13470,13470,3
|
|
20230623,130200,154167590,13460,13460,13460,13460,0
|
|
20230623,130100,154167590,13460,13500,13500,13460,18
|
|
20230623,130000,153924710,13460,13460,13460,13460,3
|
|
20230623,125900,153884330,13460,13460,13460,13460,0
|
|
20230623,125800,153884330,13460,13460,13460,13460,2
|
|
20230623,125700,153857410,13460,13460,13460,13460,0
|
|
20230623,125600,153857410,13460,13460,13460,13460,3
|
|
20230623,125500,153817030,13460,13460,13460,13460,0
|
|
20230623,125400,153817030,13460,13460,13460,13460,3
|
|
20230623,125300,153776650,13460,13460,13460,13460,0
|
|
20230623,125200,153776650,13460,13460,13460,13460,3
|
|
20230623,125100,153736270,13460,13460,13460,13460,0
|
|
20230623,125000,153736270,13460,13460,13460,13460,2
|
|
20230623,124900,153709350,13460,13460,13460,13460,0
|
|
20230623,124800,153709350,13460,13460,13460,13460,3
|
|
20230623,124700,153668970,13460,13460,13460,13460,3
|
|
20230623,124600,153628590,13470,13470,13470,13470,0
|
|
20230623,124500,153628590,13470,13470,13470,13470,100
|
|
20230623,124400,152281590,13470,13470,13470,13470,0
|
|
20230623,124300,152281590,13470,13470,13470,13470,59
|
|
20230623,124200,151486860,13470,13470,13470,13470,103
|
|
20230623,124100,150099450,13460,13460,13460,13460,3
|
|
20230623,124000,150059070,13470,13470,13470,13470,1
|
|
20230623,123900,150045600,13460,13460,13460,13460,3
|
|
20230623,123800,150005220,13460,13460,13460,13460,0
|
|
20230623,123700,150005220,13460,13470,13470,13460,52
|
|
20230623,123600,149304800,13460,13460,13460,13460,0
|
|
20230623,123500,149304800,13460,13460,13460,13460,3
|
|
20230623,123400,149264420,13460,13460,13460,13460,3
|
|
20230623,123300,149224040,13470,13470,13470,13470,1
|
|
20230623,123200,149210570,13470,13500,13500,13470,5
|
|
20230623,123100,149143130,13460,13460,13460,13460,0
|
|
20230623,123000,149143130,13460,13460,13460,13460,2
|
|
20230623,122900,149116210,13460,13460,13460,13460,0
|
|
20230623,122800,149116210,13460,13460,13460,13430,659
|
|
20230623,122700,140246160,13460,13460,13460,13460,2
|
|
20230623,122600,140219240,13430,13460,13460,13430,5
|
|
20230623,122500,140152030,13460,13430,13460,13430,4
|
|
20230623,122400,140098220,13430,13460,13460,13430,10
|
|
20230623,122300,139963800,13430,13430,13430,13430,66
|
|
20230623,122200,139077420,13430,13430,13430,13430,0
|
|
20230623,122100,139077420,13430,13430,13430,13430,3
|
|
20230623,122000,139037130,13430,13430,13430,13430,0
|
|
20230623,121900,139037130,13430,13430,13430,13430,3
|
|
20230623,121800,138996840,13430,13430,13430,13430,0
|
|
20230623,121700,138996840,13430,13430,13430,13430,4
|
|
20230623,121600,138943120,13430,13430,13430,13430,0
|
|
20230623,121500,138943120,13430,13430,13430,13430,13
|
|
20230623,121400,138768530,13440,13440,13440,13440,178
|
|
20230623,121300,136376210,13440,13450,13460,13440,245
|
|
20230623,121200,133080950,13450,13450,13450,13450,15
|
|
20230623,121100,132879200,13450,13460,13460,13450,15
|
|
20230623,121000,132677330,13450,13450,13450,13450,2
|
|
20230623,120900,132650430,13450,13460,13460,13450,205
|
|
20230623,120800,129892130,13450,13450,13450,13450,3
|
|
20230623,120700,129851780,13460,13460,13460,13460,0
|
|
20230623,120600,129851780,13460,13450,13460,13450,4
|
|
20230623,120500,129797970,13450,13450,13450,13450,0
|
|
20230623,120400,129797970,13450,13450,13450,13450,3
|
|
20230623,120300,129757620,13450,13450,13450,13450,0
|
|
20230623,120200,129757620,13450,13460,13460,13450,5
|
|
20230623,120100,129690340,13450,13450,13450,13450,0
|
|
20230623,120000,129690340,13450,13450,13450,13450,7
|
|
20230623,115900,129596190,13450,13450,13450,13450,0
|
|
20230623,115800,129596190,13450,13460,13460,13450,55
|
|
20230623,115700,128856420,13460,13450,13460,13450,4
|
|
20230623,115600,128802610,13450,13450,13450,13450,0
|
|
20230623,115500,128802610,13450,13450,13450,13450,2
|
|
20230623,115400,128775710,13460,13460,13460,13460,1
|
|
20230623,115300,128762250,13450,13450,13460,13450,43
|
|
20230623,115200,128183660,13460,13460,13460,13460,1
|
|
20230623,115100,128170200,13450,13450,13450,13450,8
|
|
20230623,115000,128062600,13440,13440,13440,13440,0
|
|
20230623,114900,128062600,13440,13460,13460,13440,16
|
|
20230623,114800,127847300,13440,13440,13440,13440,0
|
|
20230623,114700,127847300,13440,13440,13440,13440,2
|
|
20230623,114600,127820420,13440,13440,13440,13440,3
|
|
20230623,114500,127780100,13440,13440,13440,13440,0
|
|
20230623,114400,127780100,13440,13440,13440,13440,3
|
|
20230623,114300,127739780,13450,13450,13450,13450,0
|
|
20230623,114200,127739780,13450,13450,13450,13450,11
|
|
20230623,114100,127591830,13440,13440,13440,13440,0
|
|
20230623,114000,127591830,13440,13440,13440,13440,3
|
|
20230623,113900,127551510,13450,13450,13450,13450,5
|
|
20230623,113800,127484260,13450,13450,13450,13450,7
|
|
20230623,113700,127390110,13450,13450,13450,13450,149
|
|
20230623,113600,125386060,13450,13450,13460,13450,19
|
|
20230623,113500,125130450,13460,13460,13460,13460,1
|
|
20230623,113400,125116990,13450,13460,13460,13450,14
|
|
20230623,113300,124928570,13460,13460,13460,13460,3
|
|
20230623,113200,124888190,13470,13490,13500,13470,90
|
|
20230623,113100,123674260,13490,13500,13530,13490,986
|
|
20230623,113000,110364660,13550,13550,13550,13550,0
|
|
20230623,112900,110364660,13550,13500,13550,13500,4
|
|
20230623,112800,110310610,13500,13500,13500,13500,0
|
|
20230623,112700,110310610,13500,13550,13550,13500,3
|
|
20230623,112600,110270060,13500,13500,13500,13500,0
|
|
20230623,112500,110270060,13500,13500,13500,13500,225
|
|
20230623,112400,107232560,13550,13550,13550,13550,1
|
|
20230623,112300,107219010,13500,13500,13500,13500,3
|
|
20230623,112200,107178510,13550,13550,13550,13510,23
|
|
20230623,112100,106867260,13500,13500,13500,13500,3
|
|
20230623,112000,106826760,13550,13500,13550,13500,14
|
|
20230623,111900,106637160,13500,13500,13500,13500,0
|
|
20230623,111800,106637160,13500,13500,13500,13500,3
|
|
20230623,111700,106596660,13500,13500,13500,13500,0
|
|
20230623,111600,106596660,13500,13510,13510,13500,210
|
|
20230623,111500,103761520,13600,13520,13600,13520,159
|
|
20230623,111400,101605360,13500,13500,13500,13500,3
|
|
20230623,111300,101564860,13500,13500,13500,13500,0
|
|
20230623,111200,101564860,13500,13520,13520,13500,103
|
|
20230623,111100,100173340,13510,13510,13510,13510,100
|
|
20230623,111000,98822340,13500,13500,13500,13500,3
|
|
20230623,110900,98781840,13500,13500,13500,13500,303
|
|
20230623,110800,94691340,13500,13500,13500,13500,0
|
|
20230623,110700,94691340,13500,13500,13500,13500,2
|
|
20230623,110600,94664340,13500,13500,13500,13500,0
|
|
20230623,110500,94664340,13500,13500,13500,13500,3
|
|
20230623,110400,94623840,13500,13500,13500,13500,0
|
|
20230623,110300,94623840,13500,13500,13500,13500,3
|
|
20230623,110200,94583340,13500,13500,13500,13500,0
|
|
20230623,110100,94583340,13500,13500,13500,13500,3
|
|
20230623,110000,94542840,13500,13510,13510,13500,95
|
|
20230623,105900,93259640,13510,13520,13520,13500,34
|
|
20230623,105800,92800300,13520,13520,13520,13520,8
|
|
20230623,105700,92692140,13500,13500,13500,13500,3
|
|
20230623,105600,92651640,13500,13500,13520,13500,882
|
|
20230623,105500,80743060,13500,13500,13500,13500,0
|
|
20230623,105400,80743060,13500,13500,13500,13500,4
|
|
20230623,105300,80689060,13500,13500,13500,13500,0
|
|
20230623,105200,80689060,13500,13500,13500,13500,2
|
|
20230623,105100,80662060,13500,13500,13500,13500,0
|
|
20230623,105000,80662060,13500,13510,13510,13500,6
|
|
20230623,104900,80581030,13510,13510,13510,13510,216
|
|
20230623,104800,77662870,13520,13550,13550,13520,1551
|
|
20230623,104700,56654650,13550,13550,13550,13550,0
|
|
20230623,104600,56654650,13550,13560,13560,13550,15
|
|
20230623,104500,56451280,13550,13550,13550,13550,0
|
|
20230623,104400,56451280,13550,13550,13550,13550,2
|
|
20230623,104300,56424180,13550,13550,13550,13550,3
|
|
20230623,104200,56383530,13550,13550,13550,13550,0
|
|
20230623,104100,56383530,13550,13550,13560,13550,17
|
|
20230623,104000,56153080,13560,13560,13560,13560,0
|
|
20230623,103900,56153080,13560,13550,13560,13550,4
|
|
20230623,103800,56098860,13550,13550,13550,13550,0
|
|
20230623,103700,56098860,13550,13560,13560,13550,15
|
|
20230623,103600,55895490,13560,13560,13560,13560,3
|
|
20230623,103500,55854810,13550,13550,13550,13550,3
|
|
20230623,103400,55814160,13550,13550,13550,13550,0
|
|
20230623,103300,55814160,13550,13550,13550,13550,3
|
|
20230623,103200,55773510,13550,13550,13550,13550,0
|
|
20230623,103100,55773510,13550,13560,13560,13550,16
|
|
20230623,103000,55556570,13560,13560,13560,13560,14
|
|
20230623,102900,55366730,13550,13550,13550,13550,0
|
|
20230623,102800,55366730,13550,13550,13550,13550,3
|
|
20230623,102700,55326080,13600,13600,13600,13600,12
|
|
20230623,102600,55162880,13550,13550,13550,13550,3
|
|
20230623,102500,55122230,13550,13550,13550,13550,0
|
|
20230623,102400,55122230,13550,13550,13550,13550,2
|
|
20230623,102300,55095130,13550,13550,13550,13550,0
|
|
20230623,102200,55095130,13550,13600,13600,13550,5
|
|
20230623,102100,55027280,13600,13600,13600,13600,2
|
|
20230623,102000,55000080,13550,13600,13600,13550,6
|
|
20230623,101900,54918630,13550,13550,13550,13550,3
|
|
20230623,101800,54877980,13600,13600,13600,13600,0
|
|
20230623,101700,54877980,13600,13550,13600,13550,15
|
|
20230623,101600,54674080,13550,13550,13550,13550,0
|
|
20230623,101500,54674080,13550,13550,13550,13550,3
|
|
20230623,101400,54633430,13550,13550,13550,13550,184
|
|
20230623,101300,52140230,13550,13550,13550,13550,3
|
|
20230623,101200,52099580,13550,13550,13550,13550,0
|
|
20230623,101100,52099580,13550,13550,13550,13550,3
|
|
20230623,101000,52058930,13550,13550,13550,13550,0
|
|
20230623,100900,52058930,13550,13550,13550,13550,2
|
|
20230623,100800,52031830,13550,13550,13550,13550,0
|
|
20230623,100700,52031830,13550,13550,13550,13550,3
|
|
20230623,100600,51991180,13600,13550,13600,13550,8
|
|
20230623,100500,51882530,13600,13600,13600,13600,0
|
|
20230623,100400,51882530,13600,13550,13600,13550,12
|
|
20230623,100300,51719430,13590,13600,13600,13590,228
|
|
20230623,100200,48620400,13550,13550,13550,13550,3
|
|
20230623,100100,48579750,13600,13600,13600,13600,80
|
|
20230623,100000,47491750,13550,13550,13550,13550,3
|
|
20230623,095900,47451100,13550,13550,13550,13550,0
|
|
20230623,095800,47451100,13550,13550,13550,13550,3
|
|
20230623,095700,47410450,13550,13550,13550,13550,150
|
|
20230623,095600,45377950,13550,13560,13560,13550,5
|
|
20230623,095500,45310170,13550,13550,13550,13550,0
|
|
20230623,095400,45310170,13550,13550,13550,13550,3
|
|
20230623,095300,45269520,13550,13550,13550,13550,3
|
|
20230623,095200,45228870,13550,13550,13550,13550,0
|
|
20230623,095100,45228870,13550,13550,13550,13550,3
|
|
20230623,095000,45188220,13560,13560,13560,13560,25
|
|
20230623,094900,44849220,13560,13550,13560,13550,7
|
|
20230623,094800,44754320,13550,13550,13550,13550,0
|
|
20230623,094700,44754320,13550,13600,13600,13550,8
|
|
20230623,094600,44645670,13550,13550,13550,13550,3
|
|
20230623,094500,44605020,13550,13550,13550,13550,3
|
|
20230623,094400,44564370,13550,13550,13550,13550,301
|
|
20230623,094300,40485820,13550,13550,13550,13550,3
|
|
20230623,094200,40445170,13560,13560,13560,13560,153
|
|
20230623,094100,38370490,13560,13560,13560,13560,0
|
|
20230623,094000,38370490,13560,13560,13560,13560,3
|
|
20230623,093900,38329810,13560,13560,13560,13560,0
|
|
20230623,093800,38329810,13560,13600,13600,13550,104
|
|
20230623,093700,36919560,13600,13600,13600,13600,1
|
|
20230623,093600,36905960,13600,13550,13600,13550,3
|
|
20230623,093500,36865260,13560,13560,13560,13560,100
|
|
20230623,093400,35509260,13550,13550,13550,13550,3
|
|
20230623,093300,35468610,13560,13560,13560,13560,7
|
|
20230623,093200,35373690,13560,13560,13560,13560,3
|
|
20230623,093100,35333010,13550,13550,13550,13550,0
|
|
20230623,093000,35333010,13550,13550,13550,13550,3
|
|
20230623,092900,35292360,13560,13550,13560,13550,87
|
|
20230623,092800,34112660,13560,13560,13560,13560,10
|
|
20230623,092700,33977060,13550,13600,13600,13550,1601
|
|
20230623,092600,12231190,13610,13610,13610,13610,62
|
|
20230623,092500,11387370,13600,13600,13600,13600,3
|
|
20230623,092400,11346570,13600,13600,13600,13600,0
|
|
20230623,092300,11346570,13600,13600,13600,13600,65
|
|
20230623,092200,10462570,13610,13610,13610,13610,1
|
|
20230623,092100,10448960,13600,13600,13600,13600,2
|
|
20230623,092000,10421760,13600,13600,13600,13600,0
|
|
20230623,091900,10421760,13600,13600,13600,13600,3
|
|
20230623,091800,10380960,13600,13600,13600,13600,139
|
|
20230623,091700,8490560,13600,13600,13600,13600,5
|
|
20230623,091600,8422560,13600,13600,13600,13600,3
|
|
20230623,091500,8381760,13630,13630,13630,13630,2
|
|
20230623,091400,8354500,13630,13600,13630,13600,89
|
|
20230623,091300,7143190,13600,13600,13600,13600,0
|
|
20230623,091200,7143190,13600,13600,13600,13600,3
|
|
20230623,091100,7102390,13600,13610,13610,13600,21
|
|
20230623,091000,6816740,13600,13600,13600,13600,3
|
|
20230623,090900,6775940,13600,13600,13600,13600,0
|
|
20230623,090800,6775940,13600,13610,13610,13600,154
|
|
20230623,090700,4681530,13600,13600,13600,13600,0
|
|
20230623,090600,4681530,13600,13600,13600,13600,0
|
|
20230623,090500,4681530,13600,13600,13600,13600,0
|
|
20230623,090400,4681530,13600,13600,13600,13600,20
|
|
20230623,090300,4409530,13600,13650,13670,13600,67
|
|
20230623,090200,3494420,13650,13650,13650,13650,8
|
|
20230623,090100,3385220,13680,13640,13680,13640,18
|
|
20230623,090000,3139500,13650,13650,13650,13650,230
|