683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,202000,693806780,15100,15100,15100,15100,174
|
|
20230707,201900,693806780,15100,15100,15100,15100,0
|
|
20230707,201800,693806780,15100,15100,15100,15100,0
|
|
20230707,201700,693806780,15100,15100,15100,15100,0
|
|
20230707,201600,693806780,15100,15100,15100,15100,0
|
|
20230707,201500,693806780,15100,15100,15100,15100,0
|
|
20230707,201400,693806780,15100,15100,15100,15100,0
|
|
20230707,201300,693806780,15100,15100,15100,15100,0
|
|
20230707,201200,693806780,15100,15100,15100,15100,0
|
|
20230707,201100,693806780,15100,15100,15100,15100,0
|
|
20230707,201000,693806780,15100,15100,15100,15100,0
|
|
20230707,200900,693806780,15100,15100,15100,15100,0
|
|
20230707,200800,693806780,15100,15100,15100,15100,0
|
|
20230707,200700,693806780,15100,15100,15100,15100,0
|
|
20230707,200600,693806780,15100,15100,15100,15100,0
|
|
20230707,200500,693806780,15100,15100,15100,15100,0
|
|
20230707,200400,693806780,15100,15100,15100,15100,0
|
|
20230707,200300,693806780,15100,15100,15100,15100,0
|
|
20230707,200200,693806780,15100,15100,15100,15100,0
|
|
20230707,200100,693806780,15100,15100,15100,15100,0
|
|
20230707,200000,693806780,15100,15100,15100,15100,0
|
|
20230707,195900,693806780,15100,15100,15100,15100,0
|
|
20230707,195800,693806780,15100,15100,15100,15100,0
|
|
20230707,195700,693806780,15100,15100,15100,15100,0
|
|
20230707,195600,693806780,15100,15100,15100,15100,0
|
|
20230707,195500,693806780,15100,15100,15100,15100,0
|
|
20230707,195400,693806780,15100,15100,15100,15100,0
|
|
20230707,195300,693806780,15100,15100,15100,15100,0
|
|
20230707,195200,693806780,15100,15100,15100,15100,0
|
|
20230707,195100,693806780,15100,15100,15100,15100,0
|
|
20230707,195000,693806780,15100,15100,15100,15100,174
|
|
20230707,194900,693806780,15100,15100,15100,15100,0
|
|
20230707,194800,693806780,15100,15100,15100,15100,0
|
|
20230707,194700,693806780,15100,15100,15100,15100,0
|
|
20230707,194600,693806780,15100,15100,15100,15100,0
|
|
20230707,194500,693806780,15100,15100,15100,15100,0
|
|
20230707,194400,693806780,15100,15100,15100,15100,0
|
|
20230707,194300,693806780,15100,15100,15100,15100,0
|
|
20230707,194200,693806780,15100,15100,15100,15100,0
|
|
20230707,194100,693806780,15100,15100,15100,15100,0
|
|
20230707,194000,693806780,15100,15100,15100,15100,0
|
|
20230707,193900,693806780,15100,15100,15100,15100,0
|
|
20230707,193800,693806780,15100,15100,15100,15100,0
|
|
20230707,193700,693806780,15100,15100,15100,15100,0
|
|
20230707,193600,693806780,15100,15100,15100,15100,0
|
|
20230707,193500,693806780,15100,15100,15100,15100,0
|
|
20230707,193400,693806780,15100,15100,15100,15100,0
|
|
20230707,193300,693806780,15100,15100,15100,15100,0
|
|
20230707,193200,693806780,15100,15100,15100,15100,0
|
|
20230707,193100,693806780,15100,15100,15100,15100,0
|
|
20230707,193000,693806780,15100,15100,15100,15100,0
|
|
20230707,192900,693806780,15100,15100,15100,15100,0
|
|
20230707,192800,693806780,15100,15100,15100,15100,0
|
|
20230707,192700,693806780,15100,15100,15100,15100,0
|
|
20230707,192600,693806780,15100,15100,15100,15100,0
|
|
20230707,192500,693806780,15100,15100,15100,15100,0
|
|
20230707,192400,693806780,15100,15100,15100,15100,0
|
|
20230707,192300,693806780,15100,15100,15100,15100,0
|
|
20230707,192200,693806780,15100,15100,15100,15100,0
|
|
20230707,192100,693806780,15100,15100,15100,15100,0
|
|
20230707,192000,693806780,15100,15100,15100,15100,174
|
|
20230707,191900,693806780,15100,15100,15100,15100,0
|
|
20230707,191800,693806780,15100,15100,15100,15100,0
|
|
20230707,191700,693806780,15100,15100,15100,15100,0
|
|
20230707,191600,693806780,15100,15100,15100,15100,0
|
|
20230707,191500,693806780,15100,15100,15100,15100,0
|
|
20230707,191400,693806780,15100,15100,15100,15100,0
|
|
20230707,191300,693806780,15100,15100,15100,15100,0
|
|
20230707,191200,693806780,15100,15100,15100,15100,0
|
|
20230707,191100,693806780,15100,15100,15100,15100,0
|
|
20230707,191000,693806780,15100,15100,15100,15100,0
|
|
20230707,190900,693806780,15100,15100,15100,15100,0
|
|
20230707,190800,693806780,15100,15100,15100,15100,0
|
|
20230707,190700,693806780,15100,15100,15100,15100,0
|
|
20230707,190600,693806780,15100,15100,15100,15100,0
|
|
20230707,190500,693806780,15100,15100,15100,15100,0
|
|
20230707,190400,693806780,15100,15100,15100,15100,0
|
|
20230707,190300,693806780,15100,15100,15100,15100,0
|
|
20230707,190200,693806780,15100,15100,15100,15100,0
|
|
20230707,190100,693806780,15100,15100,15100,15100,0
|
|
20230707,190000,693806780,15100,15100,15100,15100,0
|
|
20230707,185900,693806780,15100,15100,15100,15100,0
|
|
20230707,185800,693806780,15100,15100,15100,15100,0
|
|
20230707,185700,693806780,15100,15100,15100,15100,0
|
|
20230707,185600,693806780,15100,15100,15100,15100,0
|
|
20230707,185500,693806780,15100,15100,15100,15100,0
|
|
20230707,185400,693806780,15100,15100,15100,15100,0
|
|
20230707,185300,693806780,15100,15100,15100,15100,0
|
|
20230707,185200,693806780,15100,15100,15100,15100,0
|
|
20230707,185100,693806780,15100,15100,15100,15100,0
|
|
20230707,185000,693806780,15100,15100,15100,15100,174
|
|
20230707,184900,693806780,15100,15100,15100,15100,0
|
|
20230707,184800,693806780,15100,15100,15100,15100,0
|
|
20230707,184700,693806780,15100,15100,15100,15100,0
|
|
20230707,184600,693806780,15100,15100,15100,15100,0
|
|
20230707,184500,693806780,15100,15100,15100,15100,0
|
|
20230707,184400,693806780,15100,15100,15100,15100,0
|
|
20230707,184300,693806780,15100,15100,15100,15100,0
|
|
20230707,184200,693806780,15100,15100,15100,15100,0
|
|
20230707,184100,693806780,15100,15100,15100,15100,0
|
|
20230707,184000,693806780,15100,15100,15100,15100,0
|
|
20230707,183900,693806780,15100,15100,15100,15100,0
|
|
20230707,183800,693806780,15100,15100,15100,15100,0
|
|
20230707,183700,693806780,15100,15100,15100,15100,0
|
|
20230707,183600,693806780,15100,15100,15100,15100,0
|
|
20230707,183500,693806780,15100,15100,15100,15100,0
|
|
20230707,183400,693806780,15100,15100,15100,15100,0
|
|
20230707,183300,693806780,15100,15100,15100,15100,0
|
|
20230707,183200,693806780,15100,15100,15100,15100,0
|
|
20230707,183100,693806780,15100,15100,15100,15100,0
|
|
20230707,183000,693806780,15100,15100,15100,15100,0
|
|
20230707,182900,693806780,15100,15100,15100,15100,0
|
|
20230707,182800,693806780,15100,15100,15100,15100,0
|
|
20230707,182700,693806780,15100,15100,15100,15100,0
|
|
20230707,182600,693806780,15100,15100,15100,15100,0
|
|
20230707,182500,693806780,15100,15100,15100,15100,0
|
|
20230707,182400,693806780,15100,15100,15100,15100,0
|
|
20230707,182300,693806780,15100,15100,15100,15100,0
|
|
20230707,182200,693806780,15100,15100,15100,15100,0
|
|
20230707,182100,693806780,15100,15100,15100,15100,0
|
|
20230707,182000,693806780,15100,15100,15100,15100,174
|
|
20230707,181900,693806780,15100,15100,15100,15100,0
|
|
20230707,181800,693806780,15100,15100,15100,15100,0
|
|
20230707,181700,693806780,15100,15100,15100,15100,0
|
|
20230707,181600,693806780,15100,15100,15100,15100,0
|
|
20230707,181500,693806780,15100,15100,15100,15100,0
|
|
20230707,181400,693806780,15100,15100,15100,15100,0
|
|
20230707,181300,693806780,15100,15100,15100,15100,0
|
|
20230707,181200,693806780,15100,15100,15100,15100,0
|
|
20230707,181100,693806780,15100,15100,15100,15100,0
|
|
20230707,181000,693806780,15100,15100,15100,15100,0
|
|
20230707,180900,693806780,15100,15100,15100,15100,0
|
|
20230707,180800,693806780,15100,15100,15100,15100,0
|
|
20230707,180700,693806780,15100,15100,15100,15100,0
|
|
20230707,180600,693806780,15100,15100,15100,15100,0
|
|
20230707,180500,693806780,15100,15100,15100,15100,0
|
|
20230707,180400,693806780,15100,15100,15100,15100,0
|
|
20230707,180300,693806780,15100,15100,15100,15100,0
|
|
20230707,180200,693806780,15100,15100,15100,15100,0
|
|
20230707,180100,693806780,15100,15100,15100,15100,0
|
|
20230707,180000,693806780,15100,15100,15100,15100,0
|
|
20230707,175900,693806780,15100,15100,15100,15100,0
|
|
20230707,175800,693806780,15100,15100,15100,15100,0
|
|
20230707,175700,693806780,15100,15100,15100,15100,0
|
|
20230707,175600,693806780,15100,15100,15100,15100,0
|
|
20230707,175500,693806780,15100,15100,15100,15100,0
|
|
20230707,175400,693806780,15100,15100,15100,15100,0
|
|
20230707,175300,693806780,15100,15100,15100,15100,0
|
|
20230707,175200,693806780,15100,15100,15100,15100,0
|
|
20230707,175100,693806780,15100,15100,15100,15100,0
|
|
20230707,175000,693806780,15100,15100,15100,15100,174
|
|
20230707,174900,693806780,15100,15100,15100,15100,0
|
|
20230707,174800,693806780,15100,15100,15100,15100,0
|
|
20230707,174700,693806780,15100,15100,15100,15100,0
|
|
20230707,174600,693806780,15100,15100,15100,15100,0
|
|
20230707,174500,693806780,15100,15100,15100,15100,0
|
|
20230707,174400,693806780,15100,15100,15100,15100,0
|
|
20230707,174300,693806780,15100,15100,15100,15100,0
|
|
20230707,174200,693806780,15100,15100,15100,15100,0
|
|
20230707,174100,693806780,15100,15100,15100,15100,0
|
|
20230707,174000,693806780,15100,15100,15100,15100,0
|
|
20230707,173900,693806780,15100,15100,15100,15100,0
|
|
20230707,173800,693806780,15100,15100,15100,15100,0
|
|
20230707,173700,693806780,15100,15100,15100,15100,0
|
|
20230707,173600,693806780,15100,15100,15100,15100,0
|
|
20230707,173500,693806780,15100,15100,15100,15100,0
|
|
20230707,173400,693806780,15100,15100,15100,15100,0
|
|
20230707,173300,693806780,15100,15100,15100,15100,0
|
|
20230707,173200,693806780,15100,15100,15100,15100,0
|
|
20230707,173100,693806780,15100,15100,15100,15100,0
|
|
20230707,173000,693806780,15100,15100,15100,15100,0
|
|
20230707,172900,693806780,15100,15100,15100,15100,0
|
|
20230707,172800,693806780,15100,15100,15100,15100,0
|
|
20230707,172700,693806780,15100,15100,15100,15100,0
|
|
20230707,172600,693806780,15100,15100,15100,15100,0
|
|
20230707,172500,693806780,15100,15100,15100,15100,0
|
|
20230707,172400,693806780,15100,15100,15100,15100,0
|
|
20230707,172300,693806780,15100,15100,15100,15100,0
|
|
20230707,172200,693806780,15100,15100,15100,15100,0
|
|
20230707,172100,693806780,15100,15100,15100,15100,0
|
|
20230707,172000,693806780,15100,15100,15100,15100,174
|
|
20230707,171900,693806780,15100,15100,15100,15100,0
|
|
20230707,171800,693806780,15100,15100,15100,15100,0
|
|
20230707,171700,693806780,15100,15100,15100,15100,0
|
|
20230707,171600,693806780,15100,15100,15100,15100,0
|
|
20230707,171500,693806780,15100,15100,15100,15100,0
|
|
20230707,171400,693806780,15100,15100,15100,15100,0
|
|
20230707,171300,693806780,15100,15100,15100,15100,0
|
|
20230707,171200,693806780,15100,15100,15100,15100,0
|
|
20230707,171100,693806780,15100,15100,15100,15100,0
|
|
20230707,171000,693806780,15100,15100,15100,15100,0
|
|
20230707,170900,693806780,15100,15100,15100,15100,0
|
|
20230707,170800,693806780,15100,15100,15100,15100,0
|
|
20230707,170700,693806780,15100,15100,15100,15100,0
|
|
20230707,170600,693806780,15100,15100,15100,15100,0
|
|
20230707,170500,693806780,15100,15100,15100,15100,0
|
|
20230707,170400,693806780,15100,15100,15100,15100,0
|
|
20230707,170300,693806780,15100,15100,15100,15100,0
|
|
20230707,170200,693806780,15100,15100,15100,15100,0
|
|
20230707,170100,693806780,15100,15100,15100,15100,0
|
|
20230707,170000,693806780,15100,15100,15100,15100,0
|
|
20230707,165900,693806780,15100,15100,15100,15100,0
|
|
20230707,165800,693806780,15100,15100,15100,15100,0
|
|
20230707,165700,693806780,15100,15100,15100,15100,0
|
|
20230707,165600,693806780,15100,15100,15100,15100,0
|
|
20230707,165500,693806780,15100,15100,15100,15100,0
|
|
20230707,165400,693806780,15100,15100,15100,15100,0
|
|
20230707,165300,693806780,15100,15100,15100,15100,0
|
|
20230707,165200,693806780,15100,15100,15100,15100,0
|
|
20230707,165100,693806780,15100,15100,15100,15100,0
|
|
20230707,165000,693806780,15100,15100,15100,15100,174
|
|
20230707,164900,693806780,15100,15100,15100,15100,0
|
|
20230707,164800,693806780,15100,15100,15100,15100,0
|
|
20230707,164700,693806780,15100,15100,15100,15100,0
|
|
20230707,164600,693806780,15100,15100,15100,15100,0
|
|
20230707,164500,693806780,15100,15100,15100,15100,0
|
|
20230707,164400,693806780,15100,15100,15100,15100,0
|
|
20230707,164300,693806780,15100,15100,15100,15100,0
|
|
20230707,164200,693806780,15100,15100,15100,15100,0
|
|
20230707,164100,693806780,15100,15100,15100,15100,0
|
|
20230707,164000,693806780,15100,15100,15100,15100,0
|
|
20230707,163900,693806780,15100,15100,15100,15100,0
|
|
20230707,163800,693806780,15100,15100,15100,15100,0
|
|
20230707,163700,693806780,15100,15100,15100,15100,0
|
|
20230707,163600,693806780,15100,15100,15100,15100,0
|
|
20230707,163500,693806780,15100,15100,15100,15100,0
|
|
20230707,163400,693806780,15100,15100,15100,15100,0
|
|
20230707,163300,693806780,15100,15100,15100,15100,0
|
|
20230707,163200,693806780,15100,15100,15100,15100,0
|
|
20230707,163100,693806780,15100,15100,15100,15100,0
|
|
20230707,163000,693806780,15100,15100,15100,15100,0
|
|
20230707,162900,693806780,15100,15100,15100,15100,0
|
|
20230707,162800,693806780,15100,15100,15100,15100,0
|
|
20230707,162700,693806780,15100,15100,15100,15100,0
|
|
20230707,162600,693806780,15100,15100,15100,15100,0
|
|
20230707,162500,693806780,15100,15100,15100,15100,0
|
|
20230707,162400,693806780,15100,15100,15100,15100,0
|
|
20230707,162300,693806780,15100,15100,15100,15100,0
|
|
20230707,162200,693806780,15100,15100,15100,15100,0
|
|
20230707,162100,693806780,15100,15100,15100,15100,0
|
|
20230707,162000,693806780,15100,15100,15100,15100,174
|
|
20230707,161900,693806780,15100,15100,15100,15100,0
|
|
20230707,161800,693806780,15100,15100,15100,15100,0
|
|
20230707,161700,693806780,15100,15100,15100,15100,0
|
|
20230707,161600,693806780,15100,15100,15100,15100,0
|
|
20230707,161500,693806780,15100,15100,15100,15100,0
|
|
20230707,161400,693806780,15100,15100,15100,15100,0
|
|
20230707,161300,693806780,15100,15100,15100,15100,0
|
|
20230707,161200,693806780,15100,15100,15100,15100,0
|
|
20230707,161100,693806780,15100,15100,15100,15100,0
|
|
20230707,161000,693806780,15100,15100,15100,15100,0
|
|
20230707,160900,693806780,15100,15100,15100,15100,0
|
|
20230707,160800,693806780,15100,15100,15100,15100,0
|
|
20230707,160700,693806780,15100,15100,15100,15100,0
|
|
20230707,160600,693806780,15100,15100,15100,15100,0
|
|
20230707,160500,693806780,15100,15100,15100,15100,0
|
|
20230707,160400,693806780,15100,15100,15100,15100,0
|
|
20230707,160300,693806780,15100,15100,15100,15100,0
|
|
20230707,160200,693806780,15100,15100,15100,15100,0
|
|
20230707,160100,693806780,15100,15100,15100,15100,0
|
|
20230707,160000,693806780,15100,15100,15100,15100,0
|
|
20230707,155900,693806780,15100,15100,15100,15100,0
|
|
20230707,155800,693806780,15100,15100,15100,15100,0
|
|
20230707,155700,693806780,15100,15100,15100,15100,0
|
|
20230707,155600,693806780,15100,15100,15100,15100,0
|
|
20230707,155500,693806780,15100,15100,15100,15100,0
|
|
20230707,155400,693806780,15100,15100,15100,15100,0
|
|
20230707,155300,693806780,15100,15100,15100,15100,0
|
|
20230707,155200,693806780,15100,15100,15100,15100,0
|
|
20230707,155100,693806780,15100,15100,15100,15100,0
|
|
20230707,155000,693806780,15100,15100,15100,15100,174
|
|
20230707,154900,693806780,15100,15100,15100,15100,0
|
|
20230707,154800,693806780,15100,15100,15100,15100,0
|
|
20230707,154700,693806780,15100,15100,15100,15100,0
|
|
20230707,154600,693806780,15100,15100,15100,15100,0
|
|
20230707,154500,693806780,15100,15100,15100,15100,0
|
|
20230707,154400,693806780,15100,15100,15100,15100,0
|
|
20230707,154300,693806780,15100,15100,15100,15100,0
|
|
20230707,154200,693806780,15100,15100,15100,15100,0
|
|
20230707,154100,693806780,15100,15100,15100,15100,0
|
|
20230707,154000,693806780,15100,15100,15100,15100,0
|
|
20230707,153900,693806780,15100,15100,15100,15100,0
|
|
20230707,153800,693806780,15100,15100,15100,15100,0
|
|
20230707,153700,693806780,15100,15100,15100,15100,0
|
|
20230707,153600,693806780,15100,15100,15100,15100,0
|
|
20230707,153500,693806780,15100,15100,15100,15100,0
|
|
20230707,153400,693806780,15100,15100,15100,15100,0
|
|
20230707,153300,693806780,15100,15100,15100,15100,0
|
|
20230707,153200,693806780,15100,15100,15100,15100,0
|
|
20230707,153100,693806780,15100,15100,15100,15100,0
|
|
20230707,153000,693806780,15100,15100,15100,15100,174
|
|
20230707,152900,691179380,15160,15160,15160,15160,0
|
|
20230707,152800,691179380,15160,15160,15160,15160,0
|
|
20230707,152700,691179380,15160,15160,15160,15160,0
|
|
20230707,152600,691179380,15160,15160,15160,15160,0
|
|
20230707,152500,691179380,15160,15160,15160,15160,0
|
|
20230707,152400,691179380,15160,15160,15160,15160,0
|
|
20230707,152300,691179380,15160,15160,15160,15160,0
|
|
20230707,152200,691179380,15160,15160,15160,15160,0
|
|
20230707,152100,691179380,15160,15160,15160,15160,0
|
|
20230707,152000,691179380,15160,15160,15160,15160,0
|
|
20230707,151900,691179380,15160,15150,15160,15150,40
|
|
20230707,151800,690573230,15150,15150,15150,15150,1
|
|
20230707,151700,690558080,15030,15030,15030,15030,0
|
|
20230707,151600,690558080,15030,15030,15030,15030,0
|
|
20230707,151500,690558080,15030,15050,15050,15030,631
|
|
20230707,151400,681071770,15170,15160,15170,15030,775
|
|
20230707,151300,669391450,15170,15170,15170,15170,7
|
|
20230707,151200,669285260,15170,15170,15170,15170,58
|
|
20230707,151100,668405400,15170,15170,15170,15170,0
|
|
20230707,151000,668405400,15170,15170,15170,15170,50
|
|
20230707,150900,667646900,15250,15240,15250,15240,359
|
|
20230707,150800,662172730,15240,15240,15240,15240,15
|
|
20230707,150700,661944130,15150,15240,15250,15150,39
|
|
20230707,150600,661349650,15250,15250,15250,15250,325
|
|
20230707,150500,656393400,15250,15240,15250,15240,1997
|
|
20230707,150400,625940790,15160,15250,15250,15160,111
|
|
20230707,150300,624256590,15250,15220,15250,15220,29
|
|
20230707,150200,623814610,15220,15120,15220,15120,193
|
|
20230707,150100,620893250,15130,15120,15130,15120,24
|
|
20230707,150000,620530290,15120,15120,15120,15120,32
|
|
20230707,145900,620046450,15120,15120,15120,15120,58
|
|
20230707,145800,619169490,15120,15120,15120,15120,0
|
|
20230707,145700,619169490,15120,15120,15120,15120,0
|
|
20230707,145600,619169490,15120,15120,15120,15120,11
|
|
20230707,145500,619003170,15110,15110,15110,15110,4
|
|
20230707,145400,618942730,15120,15140,15140,15120,96
|
|
20230707,145300,617490990,15140,15140,15140,15140,39
|
|
20230707,145200,616900530,15140,15140,15140,15140,24
|
|
20230707,145100,616537170,15130,15130,15130,15130,200
|
|
20230707,145000,613511170,15120,15110,15130,15110,128
|
|
20230707,144900,611576840,15110,15110,15110,15110,0
|
|
20230707,144800,611576840,15110,15130,15130,15110,59
|
|
20230707,144700,610684570,15130,15110,15130,15110,26
|
|
20230707,144600,610291470,15130,15130,15130,15130,261
|
|
20230707,144500,606342540,15130,15130,15130,15130,38
|
|
20230707,144400,605767600,15130,15130,15130,15130,0
|
|
20230707,144300,605767600,15130,15130,15130,15130,0
|
|
20230707,144200,605767600,15130,15130,15130,15130,12
|
|
20230707,144100,605586040,15130,15130,15130,15130,35
|
|
20230707,144000,605056490,15130,15140,15140,15130,64
|
|
20230707,143900,604088060,15140,15130,15140,15130,45
|
|
20230707,143800,603407130,15130,15130,15130,15130,0
|
|
20230707,143700,603407130,15130,15130,15130,15130,39
|
|
20230707,143600,602817060,15130,15130,15130,15130,0
|
|
20230707,143500,602817060,15130,15130,15130,15130,1
|
|
20230707,143400,602801930,15050,15050,15060,15050,218
|
|
20230707,143300,599519710,15050,15080,15080,15050,353
|
|
20230707,143200,594203050,15070,15070,15070,15070,0
|
|
20230707,143100,594203050,15070,15070,15070,15070,64
|
|
20230707,143000,593238570,15070,15070,15070,15070,0
|
|
20230707,142900,593238570,15070,15070,15070,15070,0
|
|
20230707,142800,593238570,15070,15070,15070,15070,31
|
|
20230707,142700,592771400,15060,15060,15060,15060,35
|
|
20230707,142600,592244300,15060,15060,15060,15050,18
|
|
20230707,142500,591973320,15060,15060,15060,15060,19
|
|
20230707,142400,591687180,15050,15050,15060,15050,27
|
|
20230707,142300,591280820,15050,15050,15050,15050,24
|
|
20230707,142200,590919620,15050,15050,15050,15050,46
|
|
20230707,142100,590227320,15060,15060,15060,15060,240
|
|
20230707,142000,586612920,15060,15060,15060,15060,17
|
|
20230707,141900,586356900,15060,15070,15070,15060,72
|
|
20230707,141800,585272080,15060,15070,15070,15060,42
|
|
20230707,141700,584639350,15070,15070,15070,15070,135
|
|
20230707,141600,582604900,15080,15080,15080,15080,53
|
|
20230707,141500,581805660,15080,15080,15080,15080,22
|
|
20230707,141400,581473900,15090,15080,15090,15080,29
|
|
20230707,141300,581036510,15080,15080,15080,15080,31
|
|
20230707,141200,580569030,15090,15090,15090,15080,14
|
|
20230707,141100,580357890,15090,15090,15090,15090,23
|
|
20230707,141000,580010820,15090,15090,15090,15090,11
|
|
20230707,140900,579844830,15090,15090,15090,15090,24
|
|
20230707,140800,579482670,15100,15090,15100,15090,29
|
|
20230707,140700,579044970,15100,15100,15100,15090,182
|
|
20230707,140600,576296980,15120,15100,15120,15100,33
|
|
20230707,140500,575798460,15100,15100,15100,15100,85
|
|
20230707,140400,574514960,15100,15100,15100,15100,20
|
|
20230707,140300,574212960,15100,15130,15130,15100,588
|
|
20230707,140200,565317960,15130,15150,15150,15130,105
|
|
20230707,140100,563727290,15150,15150,15150,15150,243
|
|
20230707,140000,560045840,15150,15150,15170,15150,270
|
|
20230707,135900,555954610,15150,15150,15150,15150,31
|
|
20230707,135800,555484960,15150,15150,15150,15150,27
|
|
20230707,135700,555075910,15150,15150,15160,15150,97
|
|
20230707,135600,553605860,15160,15160,15160,15160,157
|
|
20230707,135500,551225740,15160,15160,15160,15160,269
|
|
20230707,135400,547147700,15160,15160,15160,15160,13
|
|
20230707,135300,546950620,15190,15210,15210,15190,838
|
|
20230707,135200,534213820,15210,15210,15210,15210,18
|
|
20230707,135100,533940040,15250,15210,15250,15210,42
|
|
20230707,135000,533300740,15210,15210,15210,15210,18
|
|
20230707,134900,533026960,15210,15210,15210,15210,22
|
|
20230707,134800,532692340,15210,15210,15210,15210,30
|
|
20230707,134700,532236040,15210,15210,15210,15210,0
|
|
20230707,134600,532236040,15210,15210,15210,15210,33
|
|
20230707,134500,531734110,15210,15210,15230,15210,50
|
|
20230707,134400,530972890,15200,15200,15200,15200,28
|
|
20230707,134300,530547290,15200,15210,15220,15200,26
|
|
20230707,134200,530151910,15210,15210,15210,15210,30
|
|
20230707,134100,529695610,15210,15210,15210,15210,38
|
|
20230707,134000,529117630,15210,15270,15270,15210,732
|
|
20230707,133900,517971740,15210,15210,15210,15210,11
|
|
20230707,133800,517804430,15200,15200,15200,15200,23
|
|
20230707,133700,517454830,15200,15200,15200,15200,21
|
|
20230707,133600,517135630,15210,15230,15230,15210,498
|
|
20230707,133500,509558310,15230,15230,15230,15230,12
|
|
20230707,133400,509375550,15230,15230,15280,15230,61
|
|
20230707,133300,508444970,15230,15230,15230,15230,65
|
|
20230707,133200,507455020,15230,15230,15230,15230,30
|
|
20230707,133100,506998120,15230,15290,15290,15230,27
|
|
20230707,133000,506586310,15230,15240,15240,15230,42
|
|
20230707,132900,505946510,15230,15230,15230,15230,15
|
|
20230707,132800,505718060,15240,15240,15240,15240,14
|
|
20230707,132700,505504700,15260,15260,15260,15260,23
|
|
20230707,132600,505153720,15290,15290,15290,15290,169
|
|
20230707,132500,502569710,15290,15290,15290,15290,101
|
|
20230707,132400,501025420,15300,15290,15300,15290,361
|
|
20230707,132300,495504830,15290,15290,15290,15290,100
|
|
20230707,132200,493975830,15280,15290,15300,15280,367
|
|
20230707,132100,488367320,15280,15280,15280,15280,270
|
|
20230707,132000,484241720,15280,15270,15280,15270,49
|
|
20230707,131900,483493010,15270,15270,15270,15270,0
|
|
20230707,131800,483493010,15270,15270,15270,15270,60
|
|
20230707,131700,482576810,15270,15270,15270,15270,5
|
|
20230707,131600,482500460,15270,15220,15270,15200,450
|
|
20230707,131500,475656960,15220,15240,15240,15220,68
|
|
20230707,131400,474621000,15270,15260,15270,15260,11
|
|
20230707,131300,474453100,15260,15260,15260,15260,0
|
|
20230707,131200,474453100,15260,15260,15260,15260,63
|
|
20230707,131100,473491720,15270,15260,15270,15260,10
|
|
20230707,131000,473339040,15250,15250,15250,15250,100
|
|
20230707,130900,471814040,15240,15250,15260,15240,167
|
|
20230707,130800,469266320,15280,15250,15280,15250,38
|
|
20230707,130700,468685990,15250,15250,15250,15250,200
|
|
20230707,130600,465635990,15300,15300,15300,15300,0
|
|
20230707,130500,465635990,15300,15250,15300,15250,89
|
|
20230707,130400,464274840,15250,15250,15250,15250,0
|
|
20230707,130300,464274840,15250,15260,15260,15250,305
|
|
20230707,130200,459622110,15250,15310,15310,15250,73
|
|
20230707,130100,458505160,15320,15320,15320,15320,80
|
|
20230707,130000,457279560,15320,15310,15350,15310,327
|
|
20230707,125900,452260780,15310,15310,15330,15310,165
|
|
20230707,125800,449731410,15310,15310,15310,15310,1
|
|
20230707,125700,449716100,15310,15320,15320,15310,36
|
|
20230707,125600,449164590,15300,15300,15300,15300,1
|
|
20230707,125500,449149290,15300,15300,15300,15300,1
|
|
20230707,125400,449133990,15300,15310,15320,15300,42
|
|
20230707,125300,448490860,15290,15290,15290,15290,4
|
|
20230707,125200,448429700,15290,15290,15290,15290,1
|
|
20230707,125100,448414410,15290,15300,15310,15290,39
|
|
20230707,125000,447817450,15310,15310,15310,15310,0
|
|
20230707,124900,447817450,15310,15260,15310,15260,24
|
|
20230707,124800,447450380,15260,15260,15260,15260,13
|
|
20230707,124700,447252000,15260,15250,15260,15250,77
|
|
20230707,124600,446077050,15250,15250,15260,15250,16
|
|
20230707,124500,445832960,15250,15250,15260,15240,183
|
|
20230707,124400,443042440,15260,15260,15260,15260,0
|
|
20230707,124300,443042440,15260,15260,15260,15260,0
|
|
20230707,124200,443042440,15260,15260,15260,15260,0
|
|
20230707,124100,443042440,15260,15260,15260,15260,209
|
|
20230707,124000,439853100,15260,15270,15270,15260,40
|
|
20230707,123900,439242310,15270,15270,15270,15270,9
|
|
20230707,123800,439104880,15270,15280,15290,15270,19
|
|
20230707,123700,438814620,15280,15280,15280,15270,175
|
|
20230707,123600,436141810,15280,15270,15280,15270,134
|
|
20230707,123500,434094330,15270,15260,15270,15260,115
|
|
20230707,123400,432338370,15260,15260,15260,15260,0
|
|
20230707,123300,432338370,15260,15260,15260,15260,0
|
|
20230707,123200,432338370,15260,15260,15260,15260,0
|
|
20230707,123100,432338370,15260,15260,15260,15260,1
|
|
20230707,123000,432323110,15230,15220,15260,15220,276
|
|
20230707,122900,428114260,15270,15270,15270,15270,11
|
|
20230707,122800,427946290,15220,15220,15220,15220,0
|
|
20230707,122700,427946290,15220,15260,15260,15220,111
|
|
20230707,122600,426253700,15280,15260,15280,15260,38
|
|
20230707,122500,425673600,15240,15240,15240,15240,2
|
|
20230707,122400,425643120,15240,15240,15240,15240,1
|
|
20230707,122300,425627880,15240,15260,15260,15240,42
|
|
20230707,122200,424986980,15260,15260,15260,15260,1
|
|
20230707,122100,424971720,15260,15260,15260,15260,0
|
|
20230707,122000,424971720,15260,15260,15260,15260,38
|
|
20230707,121900,424391840,15240,15240,15240,15240,0
|
|
20230707,121800,424391840,15240,15250,15250,15240,78
|
|
20230707,121700,423203110,15260,15280,15280,15260,6
|
|
20230707,121600,423111520,15280,15290,15290,15280,28
|
|
20230707,121500,422683460,15290,15270,15290,15270,134
|
|
20230707,121400,420635180,15260,15230,15260,15230,6
|
|
20230707,121300,420543770,15230,15230,15230,15230,0
|
|
20230707,121200,420543770,15230,15230,15230,15230,596
|
|
20230707,121100,411466690,15220,15220,15220,15220,78
|
|
20230707,121000,410279530,15220,15220,15220,15220,0
|
|
20230707,120900,410279530,15220,15220,15220,15220,39
|
|
20230707,120800,409685950,15220,15220,15220,15220,0
|
|
20230707,120700,409685950,15220,15220,15220,15220,38
|
|
20230707,120600,409107590,15220,15220,15220,15220,0
|
|
20230707,120500,409107590,15220,15220,15220,15220,0
|
|
20230707,120400,409107590,15220,15210,15220,15210,12
|
|
20230707,120300,408924970,15180,15180,15180,15180,0
|
|
20230707,120200,408924970,15180,15180,15180,15180,0
|
|
20230707,120100,408924970,15180,15220,15220,15180,76
|
|
20230707,120000,407769770,15200,15180,15200,15180,139
|
|
20230707,115900,405659350,15180,15180,15180,15180,0
|
|
20230707,115800,405659350,15180,15180,15180,15180,1
|
|
20230707,115700,405644170,15110,15110,15110,15110,4
|
|
20230707,115600,405583730,15110,15080,15110,15080,59
|
|
20230707,115500,404693610,15080,15030,15080,15030,212
|
|
20230707,115400,401503850,14910,15040,15110,14910,1249
|
|
20230707,115300,382731250,15020,15030,15110,14900,1054
|
|
20230707,115200,366918520,15000,15180,15180,15000,1900
|
|
20230707,115100,338286470,15150,15150,15150,15150,0
|
|
20230707,115000,338286470,15150,15170,15170,15150,799
|
|
20230707,114900,326178820,15230,15230,15230,15230,34
|
|
20230707,114800,325661000,15310,15310,15310,15310,0
|
|
20230707,114700,325661000,15310,15330,15330,15310,414
|
|
20230707,114600,319321210,15330,15340,15340,15330,75
|
|
20230707,114500,318170740,15370,15370,15370,15370,2
|
|
20230707,114400,318140000,15380,15320,15380,15320,315
|
|
20230707,114300,313311130,15290,15290,15290,15290,2
|
|
20230707,114200,313280550,15300,15330,15330,15300,50
|
|
20230707,114100,312514260,15370,15370,15370,15370,19
|
|
20230707,114000,312222230,15390,15400,15400,15390,174
|
|
20230707,113900,309544300,15390,15380,15390,15380,224
|
|
20230707,113800,306098120,15350,15270,15350,15270,852
|
|
20230707,113700,293069200,15260,15240,15260,15210,1109
|
|
20230707,113600,276161870,15250,15250,15250,15250,39
|
|
20230707,113500,275567120,15240,15240,15240,15240,50
|
|
20230707,113400,274805120,15220,15220,15220,15220,1
|
|
20230707,113300,274789900,15250,15220,15250,15220,39
|
|
20230707,113200,274195180,15250,15250,15250,15250,0
|
|
20230707,113100,274195180,15250,15250,15250,15250,39
|
|
20230707,113000,273600430,15250,15250,15250,15250,0
|
|
20230707,112900,273600430,15250,15240,15250,15240,200
|
|
20230707,112800,270551430,15240,15240,15240,15240,7
|
|
20230707,112700,270444750,15210,15210,15210,15210,0
|
|
20230707,112600,270444750,15210,15210,15210,15210,101
|
|
20230707,112500,268908540,15210,15240,15240,15210,229
|
|
20230707,112400,265423800,15240,15220,15240,15220,547
|
|
20230707,112300,257091730,15220,15210,15220,15210,174
|
|
20230707,112200,254444110,15210,15140,15210,15140,404
|
|
20230707,112100,248322740,15140,15140,15140,15140,8
|
|
20230707,112000,248201620,15140,15140,15140,15140,214
|
|
20230707,111900,244961660,15140,15140,15140,15140,0
|
|
20230707,111800,244961660,15140,15140,15140,15140,0
|
|
20230707,111700,244961660,15140,15140,15140,15140,28
|
|
20230707,111600,244537740,15140,15140,15140,15140,0
|
|
20230707,111500,244537740,15140,15140,15140,15140,2
|
|
20230707,111400,244507460,15150,15140,15150,15090,104
|
|
20230707,111300,242935890,15150,15150,15150,15150,0
|
|
20230707,111200,242935890,15150,15150,15150,15150,0
|
|
20230707,111100,242935890,15150,15150,15150,15150,38
|
|
20230707,111000,242360190,15140,15140,15140,15140,0
|
|
20230707,110900,242360190,15140,15140,15140,15140,4
|
|
20230707,110800,242299630,15090,15100,15100,15090,10
|
|
20230707,110700,242148650,15090,15090,15090,15090,0
|
|
20230707,110600,242148650,15090,15090,15090,15090,50
|
|
20230707,110500,241394150,15100,15130,15130,15100,492
|
|
20230707,110400,233958580,15130,15130,15130,15130,0
|
|
20230707,110300,233958580,15130,15130,15130,15130,1
|
|
20230707,110200,233943450,15130,15130,15130,15130,39
|
|
20230707,110100,233353380,15100,15100,15100,15100,5
|
|
20230707,110000,233277880,15100,15100,15100,15100,133
|
|
20230707,105900,231269580,15090,15090,15090,15090,11
|
|
20230707,105800,231103590,15100,15130,15130,15100,367
|
|
20230707,105700,225560670,15160,15160,15160,15160,10
|
|
20230707,105600,225409070,15160,15160,15160,15160,30
|
|
20230707,105500,224954270,15220,15220,15230,15220,211
|
|
20230707,105400,221742350,15180,15180,15180,15180,38
|
|
20230707,105300,221165510,15140,15140,15140,15140,35
|
|
20230707,105200,220635610,15130,15130,15130,15130,0
|
|
20230707,105100,220635610,15130,15130,15130,15050,47
|
|
20230707,105000,219924980,15050,15050,15050,15050,0
|
|
20230707,104900,219924980,15050,15050,15050,15050,0
|
|
20230707,104800,219924980,15050,15030,15050,15030,188
|
|
20230707,104700,217098280,15030,15030,15030,15030,0
|
|
20230707,104600,217098280,15030,15070,15070,15030,265
|
|
20230707,104500,213107770,15070,15140,15140,15070,490
|
|
20230707,104400,205711850,15140,15230,15230,15140,58
|
|
20230707,104300,204833010,15230,15230,15230,15230,46
|
|
20230707,104200,204132430,15230,15230,15230,15230,8
|
|
20230707,104100,204010590,15230,15230,15230,15230,8
|
|
20230707,104000,203888750,15230,15230,15230,15230,47
|
|
20230707,103900,203172940,15230,15230,15230,15230,8
|
|
20230707,103800,203051100,15230,15230,15230,15230,0
|
|
20230707,103700,203051100,15230,15220,15230,15220,38
|
|
20230707,103600,202472670,15230,15230,15230,15230,0
|
|
20230707,103500,202472670,15230,15230,15230,15230,0
|
|
20230707,103400,202472670,15230,15220,15230,15220,39
|
|
20230707,103300,201878800,15230,15230,15230,15230,50
|
|
20230707,103200,201117300,15230,15230,15230,15230,0
|
|
20230707,103100,201117300,15230,15230,15230,15230,39
|
|
20230707,103000,200523330,15230,15230,15230,15230,2
|
|
20230707,102900,200492870,15230,15230,15230,15230,17
|
|
20230707,102800,200233960,15140,15140,15140,15140,12
|
|
20230707,102700,200052280,15170,15170,15170,15170,71
|
|
20230707,102600,198975210,15230,15190,15230,15170,333
|
|
20230707,102500,193922680,15190,15190,15190,15190,0
|
|
20230707,102400,193922680,15190,15190,15190,15190,20
|
|
20230707,102300,193618880,15210,15210,15210,15210,30
|
|
20230707,102200,193162580,15230,15230,15230,15230,14
|
|
20230707,102100,192949360,15250,15250,15250,15250,62
|
|
20230707,102000,192003860,15250,15250,15250,15250,10
|
|
20230707,101900,191851360,15220,15260,15260,15220,462
|
|
20230707,101800,184811570,15260,15270,15280,15260,92
|
|
20230707,101700,183406910,15260,15220,15260,15220,527
|
|
20230707,101600,175380730,15220,15220,15220,15220,0
|
|
20230707,101500,175380730,15220,15180,15220,15180,16
|
|
20230707,101400,175137810,15180,15180,15180,15180,1
|
|
20230707,101300,175122630,15110,15110,15110,15110,0
|
|
20230707,101200,175122630,15110,15110,15110,15110,87
|
|
20230707,101100,173808060,15100,15080,15100,15080,468
|
|
20230707,101000,166747660,14980,15010,15010,14980,200
|
|
20230707,100900,163747390,15090,15090,15090,15090,8
|
|
20230707,100800,163626670,15000,15000,15000,15000,100
|
|
20230707,100700,162126670,15070,15050,15070,15050,199
|
|
20230707,100600,159129650,15060,15020,15060,15020,222
|
|
20230707,100500,155792880,15020,15020,15020,15020,0
|
|
20230707,100400,155792880,15020,15050,15050,15020,391
|
|
20230707,100300,149918270,15090,15090,15090,15090,0
|
|
20230707,100200,149918270,15090,15090,15090,15090,83
|
|
20230707,100100,148665800,15090,15090,15090,15090,50
|
|
20230707,100000,147911300,15110,15090,15110,15070,1484
|
|
20230707,095900,125520040,15100,15100,15100,15100,20
|
|
20230707,095800,125218040,15100,15100,15100,15100,58
|
|
20230707,095700,124342240,15070,15100,15100,15070,18
|
|
20230707,095600,124070500,15100,15100,15100,15100,96
|
|
20230707,095500,122620900,15110,15100,15110,15100,51
|
|
20230707,095400,121850360,15070,15070,15070,15070,0
|
|
20230707,095300,121850360,15070,15070,15070,15070,0
|
|
20230707,095200,121850360,15070,15070,15070,15070,2
|
|
20230707,095100,121820220,15110,15120,15120,15080,362
|
|
20230707,095000,116350180,15110,15110,15110,15110,760
|
|
20230707,094900,104866580,15180,15180,15180,15180,22
|
|
20230707,094800,104532620,15210,15210,15210,15210,0
|
|
20230707,094700,104532620,15210,15220,15220,15080,339
|
|
20230707,094600,99389040,15220,15220,15220,15220,0
|
|
20230707,094500,99389040,15220,15220,15220,15220,71
|
|
20230707,094400,98308420,15150,15190,15190,15150,376
|
|
20230707,094300,92600370,15210,15210,15210,15210,10
|
|
20230707,094200,92448270,15210,15240,15240,15210,92
|
|
20230707,094100,91046400,15210,15240,15240,15210,38
|
|
20230707,094000,90468060,15240,15250,15250,15210,150
|
|
20230707,093900,88183350,15250,15220,15250,15220,549
|
|
20230707,093800,79817390,15230,15240,15240,15230,96
|
|
20230707,093700,78354820,15240,15000,15240,15000,2342
|
|
20230707,093600,43035280,15000,15000,15000,15000,21
|
|
20230707,093500,42720280,15000,15000,15000,15000,1
|
|
20230707,093400,42705280,14990,14990,14990,14990,149
|
|
20230707,093300,40471770,14990,15000,15000,14990,131
|
|
20230707,093200,38506830,15000,15000,15000,15000,24
|
|
20230707,093100,38146830,15000,15000,15000,15000,16
|
|
20230707,093000,37906830,14990,15000,15000,14990,81
|
|
20230707,092900,36692020,15000,15000,15000,15000,34
|
|
20230707,092800,36182020,15000,15000,15000,15000,33
|
|
20230707,092700,35687020,15000,15000,15000,14990,63
|
|
20230707,092600,34742210,15000,15000,15000,14970,34
|
|
20230707,092500,34232510,15000,14920,15000,14920,62
|
|
20230707,092400,33306110,14920,14850,14920,14850,277
|
|
20230707,092300,29187870,14850,14850,14850,14850,55
|
|
20230707,092200,28371120,14850,14840,14850,14840,402
|
|
20230707,092100,22401510,14840,14850,14850,14840,150
|
|
20230707,092000,20175430,14850,14850,14850,14850,32
|
|
20230707,091900,19700230,14850,14850,14850,14850,40
|
|
20230707,091800,19106230,14850,14850,14850,14850,32
|
|
20230707,091700,18631030,14850,14860,14860,14850,96
|
|
20230707,091600,17205170,14860,14860,14860,14860,48
|
|
20230707,091500,16491890,14860,14860,14860,14860,64
|
|
20230707,091400,15540850,14870,14890,14890,14870,81
|
|
20230707,091300,14335790,14900,14910,14910,14900,79
|
|
20230707,091200,13158550,14920,14940,14940,14920,115
|
|
20230707,091100,11441720,14940,14950,14950,14940,98
|
|
20230707,091000,9976790,14970,14950,14970,14950,18
|
|
20230707,090900,9707590,14970,14950,14970,14950,11
|
|
20230707,090800,9543120,14970,14970,14970,14970,50
|
|
20230707,090700,8794620,14930,14970,14970,14930,148
|
|
20230707,090600,6582010,14970,14980,14980,14970,220
|
|
20230707,090500,3288410,14970,14990,14990,14970,124
|
|
20230707,090400,1430200,14990,14990,14990,14990,0
|
|
20230707,090300,1430200,14990,14990,14990,14990,3
|
|
20230707,090200,1385230,15000,15050,15050,15000,59
|
|
20230707,090100,497580,15100,15110,15110,15100,7
|
|
20230707,090000,391860,15110,15070,15110,15070,26
|