691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202800,775968410,15470,15470,15470,15470,828
|
|
20230705,202700,775968410,15470,15470,15470,15470,0
|
|
20230705,202600,775968410,15470,15470,15470,15470,0
|
|
20230705,202500,775968410,15470,15470,15470,15470,0
|
|
20230705,202400,775968410,15470,15470,15470,15470,0
|
|
20230705,202300,775968410,15470,15470,15470,15470,0
|
|
20230705,202200,775968410,15470,15470,15470,15470,0
|
|
20230705,202100,775968410,15470,15470,15470,15470,0
|
|
20230705,202000,775968410,15470,15470,15470,15470,0
|
|
20230705,201900,775968410,15470,15470,15470,15470,0
|
|
20230705,201800,775968410,15470,15470,15470,15470,0
|
|
20230705,201700,775968410,15470,15470,15470,15470,0
|
|
20230705,201600,775968410,15470,15470,15470,15470,0
|
|
20230705,201500,775968410,15470,15470,15470,15470,0
|
|
20230705,201400,775968410,15470,15470,15470,15470,0
|
|
20230705,201300,775968410,15470,15470,15470,15470,0
|
|
20230705,201200,775968410,15470,15470,15470,15470,0
|
|
20230705,201100,775968410,15470,15470,15470,15470,0
|
|
20230705,201000,775968410,15470,15470,15470,15470,0
|
|
20230705,200900,775968410,15470,15470,15470,15470,0
|
|
20230705,200800,775968410,15470,15470,15470,15470,0
|
|
20230705,200700,775968410,15470,15470,15470,15470,0
|
|
20230705,200600,775968410,15470,15470,15470,15470,0
|
|
20230705,200500,775968410,15470,15470,15470,15470,0
|
|
20230705,200400,775968410,15470,15470,15470,15470,0
|
|
20230705,200300,775968410,15470,15470,15470,15470,0
|
|
20230705,200200,775968410,15470,15470,15470,15470,0
|
|
20230705,200100,775968410,15470,15470,15470,15470,0
|
|
20230705,200000,775968410,15470,15470,15470,15470,0
|
|
20230705,195900,775968410,15470,15470,15470,15470,0
|
|
20230705,195800,775968410,15470,15470,15470,15470,828
|
|
20230705,195700,775968410,15470,15470,15470,15470,0
|
|
20230705,195600,775968410,15470,15470,15470,15470,0
|
|
20230705,195500,775968410,15470,15470,15470,15470,0
|
|
20230705,195400,775968410,15470,15470,15470,15470,0
|
|
20230705,195300,775968410,15470,15470,15470,15470,0
|
|
20230705,195200,775968410,15470,15470,15470,15470,0
|
|
20230705,195100,775968410,15470,15470,15470,15470,0
|
|
20230705,195000,775968410,15470,15470,15470,15470,0
|
|
20230705,194900,775968410,15470,15470,15470,15470,0
|
|
20230705,194800,775968410,15470,15470,15470,15470,0
|
|
20230705,194700,775968410,15470,15470,15470,15470,0
|
|
20230705,194600,775968410,15470,15470,15470,15470,0
|
|
20230705,194500,775968410,15470,15470,15470,15470,0
|
|
20230705,194400,775968410,15470,15470,15470,15470,0
|
|
20230705,194300,775968410,15470,15470,15470,15470,0
|
|
20230705,194200,775968410,15470,15470,15470,15470,0
|
|
20230705,194100,775968410,15470,15470,15470,15470,0
|
|
20230705,194000,775968410,15470,15470,15470,15470,0
|
|
20230705,193900,775968410,15470,15470,15470,15470,0
|
|
20230705,193800,775968410,15470,15470,15470,15470,0
|
|
20230705,193700,775968410,15470,15470,15470,15470,0
|
|
20230705,193600,775968410,15470,15470,15470,15470,0
|
|
20230705,193500,775968410,15470,15470,15470,15470,0
|
|
20230705,193400,775968410,15470,15470,15470,15470,0
|
|
20230705,193300,775968410,15470,15470,15470,15470,0
|
|
20230705,193200,775968410,15470,15470,15470,15470,0
|
|
20230705,193100,775968410,15470,15470,15470,15470,0
|
|
20230705,193000,775968410,15470,15470,15470,15470,0
|
|
20230705,192900,775968410,15470,15470,15470,15470,0
|
|
20230705,192800,775968410,15470,15470,15470,15470,828
|
|
20230705,192700,775968410,15470,15470,15470,15470,0
|
|
20230705,192600,775968410,15470,15470,15470,15470,0
|
|
20230705,192500,775968410,15470,15470,15470,15470,0
|
|
20230705,192400,775968410,15470,15470,15470,15470,0
|
|
20230705,192300,775968410,15470,15470,15470,15470,0
|
|
20230705,192200,775968410,15470,15470,15470,15470,0
|
|
20230705,192100,775968410,15470,15470,15470,15470,0
|
|
20230705,192000,775968410,15470,15470,15470,15470,0
|
|
20230705,191900,775968410,15470,15470,15470,15470,0
|
|
20230705,191800,775968410,15470,15470,15470,15470,0
|
|
20230705,191700,775968410,15470,15470,15470,15470,0
|
|
20230705,191600,775968410,15470,15470,15470,15470,0
|
|
20230705,191500,775968410,15470,15470,15470,15470,0
|
|
20230705,191400,775968410,15470,15470,15470,15470,0
|
|
20230705,191300,775968410,15470,15470,15470,15470,0
|
|
20230705,191200,775968410,15470,15470,15470,15470,0
|
|
20230705,191100,775968410,15470,15470,15470,15470,0
|
|
20230705,191000,775968410,15470,15470,15470,15470,0
|
|
20230705,190900,775968410,15470,15470,15470,15470,0
|
|
20230705,190800,775968410,15470,15470,15470,15470,0
|
|
20230705,190700,775968410,15470,15470,15470,15470,0
|
|
20230705,190600,775968410,15470,15470,15470,15470,0
|
|
20230705,190500,775968410,15470,15470,15470,15470,0
|
|
20230705,190400,775968410,15470,15470,15470,15470,0
|
|
20230705,190300,775968410,15470,15470,15470,15470,0
|
|
20230705,190200,775968410,15470,15470,15470,15470,0
|
|
20230705,190100,775968410,15470,15470,15470,15470,0
|
|
20230705,190000,775968410,15470,15470,15470,15470,0
|
|
20230705,185900,775968410,15470,15470,15470,15470,0
|
|
20230705,185800,775968410,15470,15470,15470,15470,828
|
|
20230705,185700,775968410,15470,15470,15470,15470,0
|
|
20230705,185600,775968410,15470,15470,15470,15470,0
|
|
20230705,185500,775968410,15470,15470,15470,15470,0
|
|
20230705,185400,775968410,15470,15470,15470,15470,0
|
|
20230705,185300,775968410,15470,15470,15470,15470,0
|
|
20230705,185200,775968410,15470,15470,15470,15470,0
|
|
20230705,185100,775968410,15470,15470,15470,15470,0
|
|
20230705,185000,775968410,15470,15470,15470,15470,0
|
|
20230705,184900,775968410,15470,15470,15470,15470,0
|
|
20230705,184800,775968410,15470,15470,15470,15470,0
|
|
20230705,184700,775968410,15470,15470,15470,15470,0
|
|
20230705,184600,775968410,15470,15470,15470,15470,0
|
|
20230705,184500,775968410,15470,15470,15470,15470,0
|
|
20230705,184400,775968410,15470,15470,15470,15470,0
|
|
20230705,184300,775968410,15470,15470,15470,15470,0
|
|
20230705,184200,775968410,15470,15470,15470,15470,0
|
|
20230705,184100,775968410,15470,15470,15470,15470,0
|
|
20230705,184000,775968410,15470,15470,15470,15470,0
|
|
20230705,183900,775968410,15470,15470,15470,15470,0
|
|
20230705,183800,775968410,15470,15470,15470,15470,0
|
|
20230705,183700,775968410,15470,15470,15470,15470,0
|
|
20230705,183600,775968410,15470,15470,15470,15470,0
|
|
20230705,183500,775968410,15470,15470,15470,15470,0
|
|
20230705,183400,775968410,15470,15470,15470,15470,0
|
|
20230705,183300,775968410,15470,15470,15470,15470,0
|
|
20230705,183200,775968410,15470,15470,15470,15470,0
|
|
20230705,183100,775968410,15470,15470,15470,15470,0
|
|
20230705,183000,775968410,15470,15470,15470,15470,0
|
|
20230705,182900,775968410,15470,15470,15470,15470,0
|
|
20230705,182800,775968410,15470,15470,15470,15470,828
|
|
20230705,182700,775968410,15470,15470,15470,15470,0
|
|
20230705,182600,775968410,15470,15470,15470,15470,0
|
|
20230705,182500,775968410,15470,15470,15470,15470,0
|
|
20230705,182400,775968410,15470,15470,15470,15470,0
|
|
20230705,182300,775968410,15470,15470,15470,15470,0
|
|
20230705,182200,775968410,15470,15470,15470,15470,0
|
|
20230705,182100,775968410,15470,15470,15470,15470,0
|
|
20230705,182000,775968410,15470,15470,15470,15470,0
|
|
20230705,181900,775968410,15470,15470,15470,15470,0
|
|
20230705,181800,775968410,15470,15470,15470,15470,0
|
|
20230705,181700,775968410,15470,15470,15470,15470,0
|
|
20230705,181600,775968410,15470,15470,15470,15470,0
|
|
20230705,181500,775968410,15470,15470,15470,15470,0
|
|
20230705,181400,775968410,15470,15470,15470,15470,0
|
|
20230705,181300,775968410,15470,15470,15470,15470,0
|
|
20230705,181200,775968410,15470,15470,15470,15470,0
|
|
20230705,181100,775968410,15470,15470,15470,15470,0
|
|
20230705,181000,775968410,15470,15470,15470,15470,0
|
|
20230705,180900,775968410,15470,15470,15470,15470,0
|
|
20230705,180800,775968410,15470,15470,15470,15470,0
|
|
20230705,180700,775968410,15470,15470,15470,15470,0
|
|
20230705,180600,775968410,15470,15470,15470,15470,0
|
|
20230705,180500,775968410,15470,15470,15470,15470,0
|
|
20230705,180400,775968410,15470,15470,15470,15470,0
|
|
20230705,180300,775968410,15470,15470,15470,15470,0
|
|
20230705,180200,775968410,15470,15470,15470,15470,0
|
|
20230705,180100,775968410,15470,15470,15470,15470,0
|
|
20230705,180000,775968410,15470,15470,15470,15470,0
|
|
20230705,175900,775968410,15470,15470,15470,15470,0
|
|
20230705,175800,775968410,15470,15470,15470,15470,828
|
|
20230705,175700,775968410,15470,15470,15470,15470,0
|
|
20230705,175600,775968410,15470,15470,15470,15470,0
|
|
20230705,175500,775968410,15470,15470,15470,15470,0
|
|
20230705,175400,775968410,15470,15470,15470,15470,0
|
|
20230705,175300,775968410,15470,15470,15470,15470,0
|
|
20230705,175200,775968410,15470,15470,15470,15470,0
|
|
20230705,175100,775968410,15470,15470,15470,15470,0
|
|
20230705,175000,775968410,15470,15470,15470,15470,0
|
|
20230705,174900,775968410,15470,15470,15470,15470,0
|
|
20230705,174800,775968410,15470,15470,15470,15470,0
|
|
20230705,174700,775968410,15470,15470,15470,15470,0
|
|
20230705,174600,775968410,15470,15470,15470,15470,0
|
|
20230705,174500,775968410,15470,15470,15470,15470,0
|
|
20230705,174400,775968410,15470,15470,15470,15470,0
|
|
20230705,174300,775968410,15470,15470,15470,15470,0
|
|
20230705,174200,775968410,15470,15470,15470,15470,0
|
|
20230705,174100,775968410,15470,15470,15470,15470,0
|
|
20230705,174000,775968410,15470,15470,15470,15470,0
|
|
20230705,173900,775968410,15470,15470,15470,15470,0
|
|
20230705,173800,775968410,15470,15470,15470,15470,0
|
|
20230705,173700,775968410,15470,15470,15470,15470,0
|
|
20230705,173600,775968410,15470,15470,15470,15470,0
|
|
20230705,173500,775968410,15470,15470,15470,15470,0
|
|
20230705,173400,775968410,15470,15470,15470,15470,0
|
|
20230705,173300,775968410,15470,15470,15470,15470,0
|
|
20230705,173200,775968410,15470,15470,15470,15470,0
|
|
20230705,173100,775968410,15470,15470,15470,15470,0
|
|
20230705,173000,775968410,15470,15470,15470,15470,0
|
|
20230705,172900,775968410,15470,15470,15470,15470,0
|
|
20230705,172800,775968410,15470,15470,15470,15470,828
|
|
20230705,172700,775968410,15470,15470,15470,15470,0
|
|
20230705,172600,775968410,15470,15470,15470,15470,0
|
|
20230705,172500,775968410,15470,15470,15470,15470,0
|
|
20230705,172400,775968410,15470,15470,15470,15470,0
|
|
20230705,172300,775968410,15470,15470,15470,15470,0
|
|
20230705,172200,775968410,15470,15470,15470,15470,0
|
|
20230705,172100,775968410,15470,15470,15470,15470,0
|
|
20230705,172000,775968410,15470,15470,15470,15470,0
|
|
20230705,171900,775968410,15470,15470,15470,15470,0
|
|
20230705,171800,775968410,15470,15470,15470,15470,0
|
|
20230705,171700,775968410,15470,15470,15470,15470,0
|
|
20230705,171600,775968410,15470,15470,15470,15470,0
|
|
20230705,171500,775968410,15470,15470,15470,15470,0
|
|
20230705,171400,775968410,15470,15470,15470,15470,0
|
|
20230705,171300,775968410,15470,15470,15470,15470,0
|
|
20230705,171200,775968410,15470,15470,15470,15470,0
|
|
20230705,171100,775968410,15470,15470,15470,15470,0
|
|
20230705,171000,775968410,15470,15470,15470,15470,0
|
|
20230705,170900,775968410,15470,15470,15470,15470,0
|
|
20230705,170800,775968410,15470,15470,15470,15470,0
|
|
20230705,170700,775968410,15470,15470,15470,15470,0
|
|
20230705,170600,775968410,15470,15470,15470,15470,0
|
|
20230705,170500,775968410,15470,15470,15470,15470,0
|
|
20230705,170400,775968410,15470,15470,15470,15470,0
|
|
20230705,170300,775968410,15470,15470,15470,15470,0
|
|
20230705,170200,775968410,15470,15470,15470,15470,0
|
|
20230705,170100,775968410,15470,15470,15470,15470,0
|
|
20230705,170000,775968410,15470,15470,15470,15470,0
|
|
20230705,165900,775968410,15470,15470,15470,15470,0
|
|
20230705,165800,775968410,15470,15470,15470,15470,828
|
|
20230705,165700,775968410,15470,15470,15470,15470,0
|
|
20230705,165600,775968410,15470,15470,15470,15470,0
|
|
20230705,165500,775968410,15470,15470,15470,15470,0
|
|
20230705,165400,775968410,15470,15470,15470,15470,0
|
|
20230705,165300,775968410,15470,15470,15470,15470,0
|
|
20230705,165200,775968410,15470,15470,15470,15470,0
|
|
20230705,165100,775968410,15470,15470,15470,15470,0
|
|
20230705,165000,775968410,15470,15470,15470,15470,0
|
|
20230705,164900,775968410,15470,15470,15470,15470,0
|
|
20230705,164800,775968410,15470,15470,15470,15470,0
|
|
20230705,164700,775968410,15470,15470,15470,15470,0
|
|
20230705,164600,775968410,15470,15470,15470,15470,0
|
|
20230705,164500,775968410,15470,15470,15470,15470,0
|
|
20230705,164400,775968410,15470,15470,15470,15470,0
|
|
20230705,164300,775968410,15470,15470,15470,15470,0
|
|
20230705,164200,775968410,15470,15470,15470,15470,0
|
|
20230705,164100,775968410,15470,15470,15470,15470,0
|
|
20230705,164000,775968410,15470,15470,15470,15470,0
|
|
20230705,163900,775968410,15470,15470,15470,15470,0
|
|
20230705,163800,775968410,15470,15470,15470,15470,0
|
|
20230705,163700,775968410,15470,15470,15470,15470,0
|
|
20230705,163600,775968410,15470,15470,15470,15470,0
|
|
20230705,163500,775968410,15470,15470,15470,15470,0
|
|
20230705,163400,775968410,15470,15470,15470,15470,0
|
|
20230705,163300,775968410,15470,15470,15470,15470,0
|
|
20230705,163200,775968410,15470,15470,15470,15470,0
|
|
20230705,163100,775968410,15470,15470,15470,15470,0
|
|
20230705,163000,775968410,15470,15470,15470,15470,0
|
|
20230705,162900,775968410,15470,15470,15470,15470,0
|
|
20230705,162800,775968410,15470,15470,15470,15470,828
|
|
20230705,162700,775968410,15470,15470,15470,15470,0
|
|
20230705,162600,775968410,15470,15470,15470,15470,0
|
|
20230705,162500,775968410,15470,15470,15470,15470,0
|
|
20230705,162400,775968410,15470,15470,15470,15470,0
|
|
20230705,162300,775968410,15470,15470,15470,15470,0
|
|
20230705,162200,775968410,15470,15470,15470,15470,0
|
|
20230705,162100,775968410,15470,15470,15470,15470,0
|
|
20230705,162000,775968410,15470,15470,15470,15470,0
|
|
20230705,161900,775968410,15470,15470,15470,15470,0
|
|
20230705,161800,775968410,15470,15470,15470,15470,0
|
|
20230705,161700,775968410,15470,15470,15470,15470,0
|
|
20230705,161600,775968410,15470,15470,15470,15470,0
|
|
20230705,161500,775968410,15470,15470,15470,15470,0
|
|
20230705,161400,775968410,15470,15470,15470,15470,0
|
|
20230705,161300,775968410,15470,15470,15470,15470,0
|
|
20230705,161200,775968410,15470,15470,15470,15470,0
|
|
20230705,161100,775968410,15470,15470,15470,15470,0
|
|
20230705,161000,775968410,15470,15470,15470,15470,0
|
|
20230705,160900,775968410,15470,15470,15470,15470,0
|
|
20230705,160800,775968410,15470,15470,15470,15470,0
|
|
20230705,160700,775968410,15470,15470,15470,15470,0
|
|
20230705,160600,775968410,15470,15470,15470,15470,0
|
|
20230705,160500,775968410,15470,15470,15470,15470,0
|
|
20230705,160400,775968410,15470,15470,15470,15470,0
|
|
20230705,160300,775968410,15470,15470,15470,15470,0
|
|
20230705,160200,775968410,15470,15470,15470,15470,0
|
|
20230705,160100,775968410,15470,15470,15470,15470,0
|
|
20230705,160000,775968410,15470,15470,15470,15470,0
|
|
20230705,155900,775968410,15470,15470,15470,15470,0
|
|
20230705,155800,775968410,15470,15470,15470,15470,828
|
|
20230705,155700,775968410,15470,15470,15470,15470,0
|
|
20230705,155600,775968410,15470,15470,15470,15470,0
|
|
20230705,155500,775968410,15470,15470,15470,15470,0
|
|
20230705,155400,775968410,15470,15470,15470,15470,0
|
|
20230705,155300,775968410,15470,15470,15470,15470,0
|
|
20230705,155200,775968410,15470,15470,15470,15470,0
|
|
20230705,155100,775968410,15470,15470,15470,15470,0
|
|
20230705,155000,775968410,15470,15470,15470,15470,0
|
|
20230705,154900,775968410,15470,15470,15470,15470,0
|
|
20230705,154800,775968410,15470,15470,15470,15470,0
|
|
20230705,154700,775968410,15470,15470,15470,15470,0
|
|
20230705,154600,775968410,15470,15470,15470,15470,0
|
|
20230705,154500,775968410,15470,15470,15470,15470,0
|
|
20230705,154400,775968410,15470,15470,15470,15470,0
|
|
20230705,154300,775968410,15470,15470,15470,15470,0
|
|
20230705,154200,775968410,15470,15470,15470,15470,0
|
|
20230705,154100,775968410,15470,15470,15470,15470,0
|
|
20230705,154000,775968410,15470,15470,15470,15470,0
|
|
20230705,153900,775968410,15470,15470,15470,15470,0
|
|
20230705,153800,775968410,15470,15470,15470,15470,0
|
|
20230705,153700,775968410,15470,15470,15470,15470,0
|
|
20230705,153600,775968410,15470,15470,15470,15470,0
|
|
20230705,153500,775968410,15470,15470,15470,15470,0
|
|
20230705,153400,775968410,15470,15470,15470,15470,0
|
|
20230705,153300,775968410,15470,15470,15470,15470,0
|
|
20230705,153200,775968410,15470,15470,15470,15470,0
|
|
20230705,153100,775968410,15470,15470,15470,15470,0
|
|
20230705,153000,775968410,15470,15470,15470,15470,828
|
|
20230705,152900,763159250,15440,15440,15440,15440,0
|
|
20230705,152800,763159250,15440,15440,15440,15440,0
|
|
20230705,152700,763159250,15440,15440,15440,15440,0
|
|
20230705,152600,763159250,15440,15440,15440,15440,0
|
|
20230705,152500,763159250,15440,15440,15440,15440,0
|
|
20230705,152400,763159250,15440,15440,15440,15440,0
|
|
20230705,152300,763159250,15440,15440,15440,15440,0
|
|
20230705,152200,763159250,15440,15440,15440,15440,0
|
|
20230705,152100,763159250,15440,15440,15440,15440,0
|
|
20230705,152000,763159250,15440,15440,15440,15440,0
|
|
20230705,151900,763159250,15440,15430,15440,15430,65
|
|
20230705,151800,762156160,15430,15400,15430,15370,131
|
|
20230705,151700,760140660,15420,15420,15420,15420,0
|
|
20230705,151600,760140660,15420,15420,15420,15420,30
|
|
20230705,151500,759678060,15420,15420,15420,15420,30
|
|
20230705,151400,759215460,15420,15420,15420,15420,0
|
|
20230705,151300,759215460,15420,15420,15420,15420,5
|
|
20230705,151200,759138360,15420,15420,15420,15420,60
|
|
20230705,151100,758213160,15380,15380,15380,15380,10
|
|
20230705,151000,758059360,15380,15360,15380,15360,77
|
|
20230705,150900,756875120,15360,15380,15380,15360,524
|
|
20230705,150800,748817860,15380,15380,15380,15380,0
|
|
20230705,150700,748817860,15380,15380,15380,15380,50
|
|
20230705,150600,748048860,15380,15390,15390,15360,542
|
|
20230705,150500,739721240,15400,15400,15400,15400,0
|
|
20230705,150400,739721240,15400,15400,15400,15400,0
|
|
20230705,150300,739721240,15400,15400,15400,15400,60
|
|
20230705,150200,738797240,15400,15400,15400,15400,10
|
|
20230705,150100,738643240,15390,15390,15390,15390,0
|
|
20230705,150000,738643240,15390,15390,15390,15390,271
|
|
20230705,145900,734472550,15360,15360,15360,15360,606
|
|
20230705,145800,725164390,15370,15370,15370,15370,0
|
|
20230705,145700,725164390,15370,15370,15370,15370,1
|
|
20230705,145600,725149020,15360,15360,15360,15360,0
|
|
20230705,145500,725149020,15360,15360,15360,15360,50
|
|
20230705,145400,724381020,15360,15390,15390,15360,500
|
|
20230705,145300,716697600,15390,15390,15390,15390,0
|
|
20230705,145200,716697600,15390,15390,15390,15390,0
|
|
20230705,145100,716697600,15390,15400,15400,15390,550
|
|
20230705,145000,708232740,15400,15400,15400,15400,201
|
|
20230705,144900,705137340,15400,15400,15400,15400,123
|
|
20230705,144800,703243140,15420,15420,15420,15420,5
|
|
20230705,144700,703166040,15420,15420,15420,15420,0
|
|
20230705,144600,703166040,15420,15420,15420,15420,0
|
|
20230705,144500,703166040,15420,15420,15420,15420,11
|
|
20230705,144400,702996420,15410,15410,15410,15410,0
|
|
20230705,144300,702996420,15410,15410,15410,15410,0
|
|
20230705,144200,702996420,15410,15410,15410,15410,99
|
|
20230705,144100,701470830,15410,15410,15410,15410,30
|
|
20230705,144000,701008530,15410,15410,15410,15410,20
|
|
20230705,143900,700700330,15400,15390,15400,15390,1464
|
|
20230705,143800,678169270,15390,15390,15390,15390,100
|
|
20230705,143700,676630270,15390,15390,15390,15390,5
|
|
20230705,143600,676553320,15390,15390,15390,15390,0
|
|
20230705,143500,676553320,15390,15390,15390,15390,0
|
|
20230705,143400,676553320,15390,15390,15390,15390,0
|
|
20230705,143300,676553320,15390,15390,15390,15390,280
|
|
20230705,143200,672244120,15390,15390,15390,15390,0
|
|
20230705,143100,672244120,15390,15390,15390,15390,0
|
|
20230705,143000,672244120,15390,15380,15390,15380,3
|
|
20230705,142900,672197960,15380,15380,15380,15380,0
|
|
20230705,142800,672197960,15380,15390,15390,15380,169
|
|
20230705,142700,669598690,15400,15400,15400,15400,93
|
|
20230705,142600,668166490,15380,15380,15380,15380,0
|
|
20230705,142500,668166490,15380,15380,15380,15380,90
|
|
20230705,142400,666782290,15360,15360,15360,15360,200
|
|
20230705,142300,663710290,15360,15360,15360,15360,367
|
|
20230705,142200,658073170,15340,15340,15340,15340,0
|
|
20230705,142100,658073170,15340,15340,15340,15340,16
|
|
20230705,142000,657827730,15340,15340,15340,15340,0
|
|
20230705,141900,657827730,15340,15340,15340,15340,0
|
|
20230705,141800,657827730,15340,15340,15340,15340,0
|
|
20230705,141700,657827730,15340,15340,15340,15340,834
|
|
20230705,141600,645034170,15340,15350,15350,15340,834
|
|
20230705,141500,632239410,15350,15350,15350,15350,0
|
|
20230705,141400,632239410,15350,15350,15350,15350,0
|
|
20230705,141300,632239410,15350,15350,15350,15350,0
|
|
20230705,141200,632239410,15350,15350,15350,15350,0
|
|
20230705,141100,632239410,15350,15390,15390,15350,608
|
|
20230705,141000,622899810,15390,15390,15390,15390,0
|
|
20230705,140900,622899810,15390,15390,15390,15390,0
|
|
20230705,140800,622899810,15390,15390,15390,15390,0
|
|
20230705,140700,622899810,15390,15390,15390,15390,250
|
|
20230705,140600,619052310,15380,15390,15390,15380,113
|
|
20230705,140500,617313820,15400,15420,15420,15400,170
|
|
20230705,140400,614693820,15400,15400,15400,15400,0
|
|
20230705,140300,614693820,15400,15400,15400,15400,30
|
|
20230705,140200,614231820,15400,15410,15410,15400,96
|
|
20230705,140100,612752850,15420,15420,15420,15410,176
|
|
20230705,140000,610038940,15420,15410,15420,15410,17
|
|
20230705,135900,609776910,15420,15420,15420,15420,30
|
|
20230705,135800,609314310,15420,15420,15420,15420,50
|
|
20230705,135700,608543310,15420,15420,15420,15420,0
|
|
20230705,135600,608543310,15420,15420,15420,15420,0
|
|
20230705,135500,608543310,15420,15420,15420,15420,0
|
|
20230705,135400,608543310,15420,15420,15420,15420,1
|
|
20230705,135300,608527890,15420,15420,15420,15420,204
|
|
20230705,135200,605382210,15410,15410,15410,15410,0
|
|
20230705,135100,605382210,15410,15370,15410,15370,6006
|
|
20230705,135000,512875760,15370,15370,15370,15370,0
|
|
20230705,134900,512875760,15370,15370,15390,15370,53
|
|
20230705,134800,512060150,15370,15380,15380,15370,52
|
|
20230705,134700,511260410,15370,15370,15370,15370,1
|
|
20230705,134600,511245040,15370,15340,15370,15340,14
|
|
20230705,134500,511029980,15340,15340,15340,15340,16
|
|
20230705,134400,510784540,15340,15340,15340,15340,100
|
|
20230705,134300,509250540,15340,15350,15350,15340,361
|
|
20230705,134200,503711190,15350,15350,15350,15350,120
|
|
20230705,134100,501869190,15350,15350,15350,15350,0
|
|
20230705,134000,501869190,15350,15350,15350,15350,0
|
|
20230705,133900,501869190,15350,15350,15350,15350,110
|
|
20230705,133800,500180690,15350,15350,15350,15350,0
|
|
20230705,133700,500180690,15350,15360,15360,15350,100
|
|
20230705,133600,498645650,15350,15360,15360,15350,562
|
|
20230705,133500,490018430,15360,15360,15360,15360,0
|
|
20230705,133400,490018430,15360,15360,15360,15360,25
|
|
20230705,133300,489634430,15360,15360,15360,15360,47
|
|
20230705,133200,488912510,15360,15370,15370,15360,130
|
|
20230705,133100,486915210,15390,15390,15390,15390,0
|
|
20230705,133000,486915210,15390,15390,15390,15390,2
|
|
20230705,132900,486884430,15370,15370,15370,15370,0
|
|
20230705,132800,486884430,15370,15370,15370,15370,0
|
|
20230705,132700,486884430,15370,15370,15370,15370,3
|
|
20230705,132600,486838320,15360,15360,15360,15360,3
|
|
20230705,132500,486792240,15360,15360,15360,15360,102
|
|
20230705,132400,485225520,15370,15380,15380,15370,139
|
|
20230705,132300,483088300,15400,15400,15400,15400,0
|
|
20230705,132200,483088300,15400,15400,15400,15400,0
|
|
20230705,132100,483088300,15400,15400,15400,15400,0
|
|
20230705,132000,483088300,15400,15390,15400,15390,33
|
|
20230705,131900,482580170,15390,15390,15390,15390,1
|
|
20230705,131800,482564780,15380,15390,15390,15380,23
|
|
20230705,131700,482211020,15390,15390,15390,15390,0
|
|
20230705,131600,482211020,15390,15390,15390,15390,0
|
|
20230705,131500,482211020,15390,15390,15390,15390,30
|
|
20230705,131400,481749320,15370,15370,15370,15370,0
|
|
20230705,131300,481749320,15370,15380,15380,15370,43
|
|
20230705,131200,481088180,15380,15380,15390,15380,419
|
|
20230705,131100,474640490,15380,15370,15380,15370,2
|
|
20230705,131000,474609740,15380,15380,15380,15380,0
|
|
20230705,130900,474609740,15380,15380,15380,15380,100
|
|
20230705,130800,473071740,15380,15380,15380,15380,0
|
|
20230705,130700,473071740,15380,15370,15380,15370,1000
|
|
20230705,130600,457692740,15360,15350,15360,15350,137
|
|
20230705,130500,455588920,15360,15360,15360,15360,5
|
|
20230705,130400,455512120,15360,15360,15360,15360,1
|
|
20230705,130300,455496760,15360,15360,15360,15360,0
|
|
20230705,130200,455496760,15360,15360,15360,15360,0
|
|
20230705,130100,455496760,15360,15360,15360,15360,7
|
|
20230705,130000,455389240,15380,15380,15380,15380,6
|
|
20230705,125900,455296960,15380,15380,15380,15380,0
|
|
20230705,125800,455296960,15380,15380,15380,15380,10
|
|
20230705,125700,455143160,15380,15370,15380,15370,48
|
|
20230705,125600,454405290,15350,15350,15350,15350,0
|
|
20230705,125500,454405290,15350,15360,15360,15350,100
|
|
20230705,125400,452870230,15350,15350,15350,15350,0
|
|
20230705,125300,452870230,15350,15350,15350,15350,0
|
|
20230705,125200,452870230,15350,15360,15360,15350,200
|
|
20230705,125100,449799170,15370,15370,15370,15370,3
|
|
20230705,125000,449753060,15370,15370,15370,15370,0
|
|
20230705,124900,449753060,15370,15370,15370,15370,17
|
|
20230705,124800,449491770,15380,15380,15380,15380,2
|
|
20230705,124700,449461010,15380,15380,15380,15380,0
|
|
20230705,124600,449461010,15380,15380,15380,15380,0
|
|
20230705,124500,449461010,15380,15380,15380,15380,10
|
|
20230705,124400,449307210,15380,15380,15380,15380,6
|
|
20230705,124300,449214930,15380,15380,15380,15380,3
|
|
20230705,124200,449168790,15380,15380,15380,15380,0
|
|
20230705,124100,449168790,15380,15380,15380,15380,10
|
|
20230705,124000,449014990,15380,15380,15380,15380,9
|
|
20230705,123900,448876570,15350,15350,15350,15350,70
|
|
20230705,123800,447802070,15380,15380,15380,15380,54
|
|
20230705,123700,446971550,15340,15340,15340,15340,0
|
|
20230705,123600,446971550,15340,15340,15340,15340,0
|
|
20230705,123500,446971550,15340,15340,15340,15340,0
|
|
20230705,123400,446971550,15340,15340,15340,15340,0
|
|
20230705,123300,446971550,15340,15350,15350,15340,154
|
|
20230705,123200,444607660,15360,15360,15360,15360,2
|
|
20230705,123100,444576940,15390,15390,15390,15390,0
|
|
20230705,123000,444576940,15390,15360,15390,15360,38
|
|
20230705,122900,443993050,15370,15360,15370,15360,178
|
|
20230705,122800,441258070,15370,15370,15370,15370,95
|
|
20230705,122700,439797920,15390,15390,15390,15390,37
|
|
20230705,122600,439228490,15390,15390,15390,15390,117
|
|
20230705,122500,437427860,15380,15380,15380,15380,1
|
|
20230705,122400,437412480,15390,15390,15390,15390,0
|
|
20230705,122300,437412480,15390,15390,15390,15390,2
|
|
20230705,122200,437381700,15390,15390,15390,15390,0
|
|
20230705,122100,437381700,15390,15390,15390,15390,4
|
|
20230705,122000,437320140,15390,15390,15390,15390,0
|
|
20230705,121900,437320140,15390,15360,15390,15360,92
|
|
20230705,121800,435906270,15370,15380,15380,15370,38
|
|
20230705,121700,435322160,15390,15390,15390,15390,0
|
|
20230705,121600,435322160,15390,15390,15390,15390,0
|
|
20230705,121500,435322160,15390,15390,15390,15390,0
|
|
20230705,121400,435322160,15390,15390,15390,15390,2
|
|
20230705,121300,435291380,15390,15390,15390,15390,0
|
|
20230705,121200,435291380,15390,15390,15390,15390,0
|
|
20230705,121100,435291380,15390,15390,15390,15390,0
|
|
20230705,121000,435291380,15390,15390,15390,15390,325
|
|
20230705,120900,430289630,15390,15390,15390,15390,0
|
|
20230705,120800,430289630,15390,15390,15390,15390,1
|
|
20230705,120700,430274240,15380,15380,15380,15380,0
|
|
20230705,120600,430274240,15380,15380,15380,15380,0
|
|
20230705,120500,430274240,15380,15380,15380,15380,0
|
|
20230705,120400,430274240,15380,15380,15380,15380,0
|
|
20230705,120300,430274240,15380,15380,15380,15380,0
|
|
20230705,120200,430274240,15380,15380,15380,15380,0
|
|
20230705,120100,430274240,15380,15380,15380,15380,0
|
|
20230705,120000,430274240,15380,15380,15380,15380,6
|
|
20230705,115900,430181960,15380,15380,15380,15380,1
|
|
20230705,115800,430166580,15380,15380,15380,15380,0
|
|
20230705,115700,430166580,15380,15380,15380,15380,0
|
|
20230705,115600,430166580,15380,15380,15380,15380,0
|
|
20230705,115500,430166580,15380,15380,15380,15380,1
|
|
20230705,115400,430151200,15380,15370,15380,15370,37
|
|
20230705,115300,429582410,15370,15370,15370,15370,1
|
|
20230705,115200,429567040,15380,15340,15380,15340,110
|
|
20230705,115100,427879240,15340,15340,15340,15340,690
|
|
20230705,115000,417294640,15340,15340,15340,15340,12
|
|
20230705,114900,417110560,15340,15340,15340,15340,0
|
|
20230705,114800,417110560,15340,15340,15340,15340,0
|
|
20230705,114700,417110560,15340,15350,15350,15340,681
|
|
20230705,114600,406661700,15350,15380,15380,15350,755
|
|
20230705,114500,395057710,15380,15380,15380,15380,15
|
|
20230705,114400,394827010,15380,15370,15390,15370,138
|
|
20230705,114300,392704280,15370,15370,15370,15370,2
|
|
20230705,114200,392673540,15390,15370,15400,15370,32
|
|
20230705,114100,392180780,15370,15370,15370,15370,41
|
|
20230705,114000,391550610,15390,15390,15390,15390,5
|
|
20230705,113900,391473660,15390,15390,15390,15390,0
|
|
20230705,113800,391473660,15390,15390,15390,15390,0
|
|
20230705,113700,391473660,15390,15390,15390,15390,3
|
|
20230705,113600,391427490,15410,15410,15410,15410,0
|
|
20230705,113500,391427490,15410,15400,15410,15400,20
|
|
20230705,113400,391119320,15410,15350,15410,15350,100
|
|
20230705,113300,389582520,15350,15350,15350,15350,0
|
|
20230705,113200,389582520,15350,15350,15350,15350,0
|
|
20230705,113100,389582520,15350,15350,15350,15350,0
|
|
20230705,113000,389582520,15350,15350,15350,15350,0
|
|
20230705,112900,389582520,15350,15350,15350,15350,0
|
|
20230705,112800,389582520,15350,15380,15380,15350,829
|
|
20230705,112700,376850130,15420,15420,15420,15420,5
|
|
20230705,112600,376773030,15420,15420,15420,15420,0
|
|
20230705,112500,376773030,15420,15420,15420,15420,15
|
|
20230705,112400,376541730,15420,15420,15420,15420,0
|
|
20230705,112300,376541730,15420,15420,15420,15420,0
|
|
20230705,112200,376541730,15420,15390,15420,15390,35
|
|
20230705,112100,376002720,15400,15390,15400,15390,141
|
|
20230705,112000,373831450,15360,15360,15360,15360,0
|
|
20230705,111900,373831450,15360,15360,15360,15360,0
|
|
20230705,111800,373831450,15360,15360,15360,15360,121
|
|
20230705,111700,371972890,15400,15400,15400,15400,0
|
|
20230705,111600,371972890,15400,15400,15400,15400,0
|
|
20230705,111500,371972890,15400,15400,15400,15400,0
|
|
20230705,111400,371972890,15400,15400,15400,15400,0
|
|
20230705,111300,371972890,15400,15400,15400,15400,277
|
|
20230705,111200,367707090,15360,15360,15360,15360,15
|
|
20230705,111100,367476690,15360,15360,15360,15360,0
|
|
20230705,111000,367476690,15360,15360,15360,15360,0
|
|
20230705,110900,367476690,15360,15370,15400,15360,15
|
|
20230705,110800,367245970,15370,15370,15370,15370,25
|
|
20230705,110700,366861720,15370,15370,15370,15370,43
|
|
20230705,110600,366200810,15360,15400,15400,15360,85
|
|
20230705,110500,364894370,15400,15400,15400,15400,0
|
|
20230705,110400,364894370,15400,15400,15400,15400,1
|
|
20230705,110300,364878970,15400,15410,15410,15400,14
|
|
20230705,110200,364663350,15400,15400,15400,15400,0
|
|
20230705,110100,364663350,15400,15400,15400,15400,0
|
|
20230705,110000,364663350,15400,15400,15400,15400,5
|
|
20230705,105900,364586350,15370,15370,15370,15370,0
|
|
20230705,105800,364586350,15370,15370,15370,15370,0
|
|
20230705,105700,364586350,15370,15370,15370,15370,110
|
|
20230705,105600,362895650,15400,15400,15400,15400,0
|
|
20230705,105500,362895650,15400,15400,15400,15400,2
|
|
20230705,105400,362864850,15400,15400,15400,15400,0
|
|
20230705,105300,362864850,15400,15430,15430,15400,467
|
|
20230705,105200,355671760,15450,15450,15450,15450,0
|
|
20230705,105100,355671760,15450,15450,15450,15450,0
|
|
20230705,105000,355671760,15450,15450,15450,15450,2
|
|
20230705,104900,355640860,15450,15450,15450,15450,0
|
|
20230705,104800,355640860,15450,15410,15450,15410,6
|
|
20230705,104700,355548360,15380,15420,15420,15380,140
|
|
20230705,104600,353392950,15450,15450,15450,15450,2
|
|
20230705,104500,353362050,15450,15450,15450,15450,4
|
|
20230705,104400,353300250,15450,15450,15450,15440,27
|
|
20230705,104300,352883110,15450,15450,15450,15450,10
|
|
20230705,104200,352728610,15450,15450,15450,15450,0
|
|
20230705,104100,352728610,15450,15450,15450,15450,1
|
|
20230705,104000,352713160,15400,15400,15400,15400,2
|
|
20230705,103900,352682360,15400,15450,15450,15400,250
|
|
20230705,103800,348828340,15460,15460,15460,15460,4
|
|
20230705,103700,348766500,15460,15490,15490,15460,91
|
|
20230705,103600,347358590,15490,15490,15490,15490,0
|
|
20230705,103500,347358590,15490,15490,15490,15490,0
|
|
20230705,103400,347358590,15490,15500,15500,15490,12
|
|
20230705,103300,347172600,15500,15500,15500,15500,0
|
|
20230705,103200,347172600,15500,15500,15500,15500,4
|
|
20230705,103100,347110600,15520,15520,15520,15520,50
|
|
20230705,103000,346334600,15540,15530,15540,15520,47
|
|
20230705,102900,345604370,15540,15500,15540,15500,155
|
|
20230705,102800,343201540,15540,15540,15540,15540,0
|
|
20230705,102700,343201540,15540,15500,15540,15500,61
|
|
20230705,102600,342255600,15500,15500,15500,15500,5
|
|
20230705,102500,342178100,15550,15490,15560,15490,52
|
|
20230705,102400,341371040,15490,15490,15490,15490,100
|
|
20230705,102300,339822040,15490,15440,15500,15440,1695
|
|
20230705,102200,313562410,15450,15360,15450,15360,3105
|
|
20230705,102100,265724410,15360,15340,15360,15340,1231
|
|
20230705,102000,246826770,15340,15340,15340,15340,116
|
|
20230705,101900,245047330,15330,15300,15330,15300,425
|
|
20230705,101800,238538600,15310,15290,15310,15290,191
|
|
20230705,101700,235616760,15270,15270,15270,15270,235
|
|
20230705,101600,232028310,15270,15250,15270,15240,1288
|
|
20230705,101500,212367660,15240,15260,15260,15240,362
|
|
20230705,101400,206848370,15270,15290,15290,15260,415
|
|
20230705,101300,200506820,15290,15290,15300,15290,112
|
|
20230705,101200,198793730,15290,15300,15300,15290,9
|
|
20230705,101100,198656110,15300,15330,15330,15290,742
|
|
20230705,101000,187304540,15310,15320,15330,15310,363
|
|
20230705,100900,181745390,15320,15320,15320,15320,57
|
|
20230705,100800,180872150,15330,15330,15330,15320,433
|
|
20230705,100700,174235260,15340,15340,15340,15340,1
|
|
20230705,100600,174219920,15340,15350,15350,15340,300
|
|
20230705,100500,169617460,15350,15350,15350,15350,15
|
|
20230705,100400,169387210,15360,15360,15360,15360,0
|
|
20230705,100300,169387210,15360,15350,15360,15340,309
|
|
20230705,100200,164646920,15370,15350,15370,15350,173
|
|
20230705,100100,161989370,15350,15350,15350,15350,0
|
|
20230705,100000,161989370,15350,15380,15380,15350,11
|
|
20230705,095900,161820490,15350,15350,15350,15350,0
|
|
20230705,095800,161820490,15350,15370,15370,15350,350
|
|
20230705,095700,156445220,15360,15360,15360,15360,200
|
|
20230705,095600,153373220,15400,15400,15400,15400,31
|
|
20230705,095500,152895820,15420,15400,15420,15400,80
|
|
20230705,095400,151663620,15350,15350,15350,15350,440
|
|
20230705,095300,144909620,15370,15360,15370,15360,67
|
|
20230705,095200,143880480,15360,15360,15370,15350,487
|
|
20230705,095100,136402310,15360,15350,15360,15350,315
|
|
20230705,095000,131566910,15350,15350,15360,15350,147
|
|
20230705,094900,129310360,15360,15360,15360,15360,338
|
|
20230705,094800,124118680,15360,15400,15400,15360,145
|
|
20230705,094700,121889150,15400,15400,15400,15400,0
|
|
20230705,094600,121889150,15400,15430,15430,15400,342
|
|
20230705,094500,116621120,15430,15430,15430,15430,5
|
|
20230705,094400,116543970,15430,15430,15430,15430,9
|
|
20230705,094300,116405100,15430,15430,15430,15430,0
|
|
20230705,094200,116405100,15430,15430,15430,15430,79
|
|
20230705,094100,115186130,15430,15430,15430,15430,74
|
|
20230705,094000,114044310,15430,15430,15450,15430,129
|
|
20230705,093900,112053660,15450,15450,15450,15430,423
|
|
20230705,093800,105522930,15450,15450,15450,15440,73
|
|
20230705,093700,104395540,15450,15460,15460,15450,56
|
|
20230705,093600,103530310,15450,15450,15450,15450,40
|
|
20230705,093500,102912310,15450,15460,15500,15440,440
|
|
20230705,093400,96117880,15490,15440,15490,15440,124
|
|
20230705,093300,94200820,15440,15440,15440,15440,242
|
|
20230705,093200,90464340,15440,15540,15540,15440,865
|
|
20230705,093100,77056960,15550,15560,15560,15550,172
|
|
20230705,093000,74381830,15560,15560,15560,15560,16
|
|
20230705,092900,74132870,15560,15560,15560,15560,28
|
|
20230705,092800,73697190,15570,15570,15570,15570,0
|
|
20230705,092700,73697190,15570,15580,15580,15570,138
|
|
20230705,092600,71548370,15610,15600,15610,15590,85
|
|
20230705,092500,70223150,15610,15610,15610,15600,141
|
|
20230705,092400,68023020,15600,15600,15600,15600,0
|
|
20230705,092300,68023020,15600,15600,15600,15600,0
|
|
20230705,092200,68023020,15600,15650,15650,15600,5
|
|
20230705,092100,67944970,15650,15650,15650,15650,1
|
|
20230705,092000,67929320,15700,15700,15700,15700,0
|
|
20230705,091900,67929320,15700,15610,15700,15590,101
|
|
20230705,091800,66348470,15710,15710,15710,15710,1
|
|
20230705,091700,66332760,15710,15710,15710,15710,0
|
|
20230705,091600,66332760,15710,15710,15710,15710,26
|
|
20230705,091500,65924300,15610,15550,15610,15550,325
|
|
20230705,091400,60864550,15550,15650,15650,15320,2566
|
|
20230705,091300,21011030,15650,15660,15660,15650,421
|
|
20230705,091200,14421380,15650,15680,15680,15650,500
|
|
20230705,091100,6588180,15730,15730,15730,15730,10
|
|
20230705,091000,6430880,15730,15730,15730,15730,40
|
|
20230705,090900,5801680,15740,15740,15740,15740,26
|
|
20230705,090800,5392440,15740,15740,15740,15740,8
|
|
20230705,090700,5266520,15740,15740,15740,15740,5
|
|
20230705,090600,5187820,15750,15740,15750,15740,15
|
|
20230705,090500,4951620,15650,15650,15650,15650,16
|
|
20230705,090400,4701220,15640,15650,15650,15640,18
|
|
20230705,090300,4419550,15760,15760,15760,15760,190
|
|
20230705,090200,1425150,15770,15770,15770,15770,0
|
|
20230705,090100,1425150,15770,15760,15770,15760,25
|
|
20230705,090000,1031000,15600,15650,15650,15600,66
|