693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,203000,877502160,15400,15400,15400,15400,1524
|
|
20230713,202900,877502160,15400,15400,15400,15400,0
|
|
20230713,202800,877502160,15400,15400,15400,15400,0
|
|
20230713,202700,877502160,15400,15400,15400,15400,0
|
|
20230713,202600,877502160,15400,15400,15400,15400,0
|
|
20230713,202500,877502160,15400,15400,15400,15400,0
|
|
20230713,202400,877502160,15400,15400,15400,15400,0
|
|
20230713,202300,877502160,15400,15400,15400,15400,0
|
|
20230713,202200,877502160,15400,15400,15400,15400,0
|
|
20230713,202100,877502160,15400,15400,15400,15400,0
|
|
20230713,202000,877502160,15400,15400,15400,15400,0
|
|
20230713,201900,877502160,15400,15400,15400,15400,0
|
|
20230713,201800,877502160,15400,15400,15400,15400,0
|
|
20230713,201700,877502160,15400,15400,15400,15400,0
|
|
20230713,201600,877502160,15400,15400,15400,15400,0
|
|
20230713,201500,877502160,15400,15400,15400,15400,0
|
|
20230713,201400,877502160,15400,15400,15400,15400,0
|
|
20230713,201300,877502160,15400,15400,15400,15400,0
|
|
20230713,201200,877502160,15400,15400,15400,15400,0
|
|
20230713,201100,877502160,15400,15400,15400,15400,0
|
|
20230713,201000,877502160,15400,15400,15400,15400,0
|
|
20230713,200900,877502160,15400,15400,15400,15400,0
|
|
20230713,200800,877502160,15400,15400,15400,15400,0
|
|
20230713,200700,877502160,15400,15400,15400,15400,0
|
|
20230713,200600,877502160,15400,15400,15400,15400,0
|
|
20230713,200500,877502160,15400,15400,15400,15400,0
|
|
20230713,200400,877502160,15400,15400,15400,15400,0
|
|
20230713,200300,877502160,15400,15400,15400,15400,0
|
|
20230713,200200,877502160,15400,15400,15400,15400,0
|
|
20230713,200100,877502160,15400,15400,15400,15400,0
|
|
20230713,200000,877502160,15400,15400,15400,15400,1524
|
|
20230713,195900,877502160,15400,15400,15400,15400,0
|
|
20230713,195800,877502160,15400,15400,15400,15400,0
|
|
20230713,195700,877502160,15400,15400,15400,15400,0
|
|
20230713,195600,877502160,15400,15400,15400,15400,0
|
|
20230713,195500,877502160,15400,15400,15400,15400,0
|
|
20230713,195400,877502160,15400,15400,15400,15400,0
|
|
20230713,195300,877502160,15400,15400,15400,15400,0
|
|
20230713,195200,877502160,15400,15400,15400,15400,0
|
|
20230713,195100,877502160,15400,15400,15400,15400,0
|
|
20230713,195000,877502160,15400,15400,15400,15400,0
|
|
20230713,194900,877502160,15400,15400,15400,15400,0
|
|
20230713,194800,877502160,15400,15400,15400,15400,0
|
|
20230713,194700,877502160,15400,15400,15400,15400,0
|
|
20230713,194600,877502160,15400,15400,15400,15400,0
|
|
20230713,194500,877502160,15400,15400,15400,15400,0
|
|
20230713,194400,877502160,15400,15400,15400,15400,0
|
|
20230713,194300,877502160,15400,15400,15400,15400,0
|
|
20230713,194200,877502160,15400,15400,15400,15400,0
|
|
20230713,194100,877502160,15400,15400,15400,15400,0
|
|
20230713,194000,877502160,15400,15400,15400,15400,0
|
|
20230713,193900,877502160,15400,15400,15400,15400,0
|
|
20230713,193800,877502160,15400,15400,15400,15400,0
|
|
20230713,193700,877502160,15400,15400,15400,15400,0
|
|
20230713,193600,877502160,15400,15400,15400,15400,0
|
|
20230713,193500,877502160,15400,15400,15400,15400,0
|
|
20230713,193400,877502160,15400,15400,15400,15400,0
|
|
20230713,193300,877502160,15400,15400,15400,15400,0
|
|
20230713,193200,877502160,15400,15400,15400,15400,0
|
|
20230713,193100,877502160,15400,15400,15400,15400,0
|
|
20230713,193000,877502160,15400,15400,15400,15400,1524
|
|
20230713,192900,877502160,15400,15400,15400,15400,0
|
|
20230713,192800,877502160,15400,15400,15400,15400,0
|
|
20230713,192700,877502160,15400,15400,15400,15400,0
|
|
20230713,192600,877502160,15400,15400,15400,15400,0
|
|
20230713,192500,877502160,15400,15400,15400,15400,0
|
|
20230713,192400,877502160,15400,15400,15400,15400,0
|
|
20230713,192300,877502160,15400,15400,15400,15400,0
|
|
20230713,192200,877502160,15400,15400,15400,15400,0
|
|
20230713,192100,877502160,15400,15400,15400,15400,0
|
|
20230713,192000,877502160,15400,15400,15400,15400,0
|
|
20230713,191900,877502160,15400,15400,15400,15400,0
|
|
20230713,191800,877502160,15400,15400,15400,15400,0
|
|
20230713,191700,877502160,15400,15400,15400,15400,0
|
|
20230713,191600,877502160,15400,15400,15400,15400,0
|
|
20230713,191500,877502160,15400,15400,15400,15400,0
|
|
20230713,191400,877502160,15400,15400,15400,15400,0
|
|
20230713,191300,877502160,15400,15400,15400,15400,0
|
|
20230713,191200,877502160,15400,15400,15400,15400,0
|
|
20230713,191100,877502160,15400,15400,15400,15400,0
|
|
20230713,191000,877502160,15400,15400,15400,15400,0
|
|
20230713,190900,877502160,15400,15400,15400,15400,0
|
|
20230713,190800,877502160,15400,15400,15400,15400,0
|
|
20230713,190700,877502160,15400,15400,15400,15400,0
|
|
20230713,190600,877502160,15400,15400,15400,15400,0
|
|
20230713,190500,877502160,15400,15400,15400,15400,0
|
|
20230713,190400,877502160,15400,15400,15400,15400,0
|
|
20230713,190300,877502160,15400,15400,15400,15400,0
|
|
20230713,190200,877502160,15400,15400,15400,15400,0
|
|
20230713,190100,877502160,15400,15400,15400,15400,0
|
|
20230713,190000,877502160,15400,15400,15400,15400,1524
|
|
20230713,185900,877502160,15400,15400,15400,15400,0
|
|
20230713,185800,877502160,15400,15400,15400,15400,0
|
|
20230713,185700,877502160,15400,15400,15400,15400,0
|
|
20230713,185600,877502160,15400,15400,15400,15400,0
|
|
20230713,185500,877502160,15400,15400,15400,15400,0
|
|
20230713,185400,877502160,15400,15400,15400,15400,0
|
|
20230713,185300,877502160,15400,15400,15400,15400,0
|
|
20230713,185200,877502160,15400,15400,15400,15400,0
|
|
20230713,185100,877502160,15400,15400,15400,15400,0
|
|
20230713,185000,877502160,15400,15400,15400,15400,0
|
|
20230713,184900,877502160,15400,15400,15400,15400,0
|
|
20230713,184800,877502160,15400,15400,15400,15400,0
|
|
20230713,184700,877502160,15400,15400,15400,15400,0
|
|
20230713,184600,877502160,15400,15400,15400,15400,0
|
|
20230713,184500,877502160,15400,15400,15400,15400,0
|
|
20230713,184400,877502160,15400,15400,15400,15400,0
|
|
20230713,184300,877502160,15400,15400,15400,15400,0
|
|
20230713,184200,877502160,15400,15400,15400,15400,0
|
|
20230713,184100,877502160,15400,15400,15400,15400,0
|
|
20230713,184000,877502160,15400,15400,15400,15400,0
|
|
20230713,183900,877502160,15400,15400,15400,15400,0
|
|
20230713,183800,877502160,15400,15400,15400,15400,0
|
|
20230713,183700,877502160,15400,15400,15400,15400,0
|
|
20230713,183600,877502160,15400,15400,15400,15400,0
|
|
20230713,183500,877502160,15400,15400,15400,15400,0
|
|
20230713,183400,877502160,15400,15400,15400,15400,0
|
|
20230713,183300,877502160,15400,15400,15400,15400,0
|
|
20230713,183200,877502160,15400,15400,15400,15400,0
|
|
20230713,183100,877502160,15400,15400,15400,15400,0
|
|
20230713,183000,877502160,15400,15400,15400,15400,1524
|
|
20230713,182900,877502160,15400,15400,15400,15400,0
|
|
20230713,182800,877502160,15400,15400,15400,15400,0
|
|
20230713,182700,877502160,15400,15400,15400,15400,0
|
|
20230713,182600,877502160,15400,15400,15400,15400,0
|
|
20230713,182500,877502160,15400,15400,15400,15400,0
|
|
20230713,182400,877502160,15400,15400,15400,15400,0
|
|
20230713,182300,877502160,15400,15400,15400,15400,0
|
|
20230713,182200,877502160,15400,15400,15400,15400,0
|
|
20230713,182100,877502160,15400,15400,15400,15400,0
|
|
20230713,182000,877502160,15400,15400,15400,15400,0
|
|
20230713,181900,877502160,15400,15400,15400,15400,0
|
|
20230713,181800,877502160,15400,15400,15400,15400,0
|
|
20230713,181700,877502160,15400,15400,15400,15400,0
|
|
20230713,181600,877502160,15400,15400,15400,15400,0
|
|
20230713,181500,877502160,15400,15400,15400,15400,0
|
|
20230713,181400,877502160,15400,15400,15400,15400,0
|
|
20230713,181300,877502160,15400,15400,15400,15400,0
|
|
20230713,181200,877502160,15400,15400,15400,15400,0
|
|
20230713,181100,877502160,15400,15400,15400,15400,0
|
|
20230713,181000,877502160,15400,15400,15400,15400,0
|
|
20230713,180900,877502160,15400,15400,15400,15400,0
|
|
20230713,180800,877502160,15400,15400,15400,15400,0
|
|
20230713,180700,877502160,15400,15400,15400,15400,0
|
|
20230713,180600,877502160,15400,15400,15400,15400,0
|
|
20230713,180500,877502160,15400,15400,15400,15400,0
|
|
20230713,180400,877502160,15400,15400,15400,15400,0
|
|
20230713,180300,877502160,15400,15400,15400,15400,0
|
|
20230713,180200,877502160,15400,15400,15400,15400,0
|
|
20230713,180100,877502160,15400,15400,15400,15400,0
|
|
20230713,180000,877502160,15400,15400,15400,15400,1524
|
|
20230713,175900,877502160,15400,15400,15400,15400,0
|
|
20230713,175800,877502160,15400,15400,15400,15400,0
|
|
20230713,175700,877502160,15400,15400,15400,15400,0
|
|
20230713,175600,877502160,15400,15400,15400,15400,0
|
|
20230713,175500,877502160,15400,15400,15400,15400,0
|
|
20230713,175400,877502160,15400,15400,15400,15400,0
|
|
20230713,175300,877502160,15400,15400,15400,15400,0
|
|
20230713,175200,877502160,15400,15400,15400,15400,0
|
|
20230713,175100,877502160,15400,15400,15400,15400,0
|
|
20230713,175000,877502160,15400,15400,15400,15400,0
|
|
20230713,174900,877502160,15400,15400,15400,15400,0
|
|
20230713,174800,877502160,15400,15400,15400,15400,0
|
|
20230713,174700,877502160,15400,15400,15400,15400,0
|
|
20230713,174600,877502160,15400,15400,15400,15400,0
|
|
20230713,174500,877502160,15400,15400,15400,15400,0
|
|
20230713,174400,877502160,15400,15400,15400,15400,0
|
|
20230713,174300,877502160,15400,15400,15400,15400,0
|
|
20230713,174200,877502160,15400,15400,15400,15400,0
|
|
20230713,174100,877502160,15400,15400,15400,15400,0
|
|
20230713,174000,877502160,15400,15400,15400,15400,0
|
|
20230713,173900,877502160,15400,15400,15400,15400,0
|
|
20230713,173800,877502160,15400,15400,15400,15400,0
|
|
20230713,173700,877502160,15400,15400,15400,15400,0
|
|
20230713,173600,877502160,15400,15400,15400,15400,0
|
|
20230713,173500,877502160,15400,15400,15400,15400,0
|
|
20230713,173400,877502160,15400,15400,15400,15400,0
|
|
20230713,173300,877502160,15400,15400,15400,15400,0
|
|
20230713,173200,877502160,15400,15400,15400,15400,0
|
|
20230713,173100,877502160,15400,15400,15400,15400,0
|
|
20230713,173000,877502160,15400,15400,15400,15400,1524
|
|
20230713,172900,877502160,15400,15400,15400,15400,0
|
|
20230713,172800,877502160,15400,15400,15400,15400,0
|
|
20230713,172700,877502160,15400,15400,15400,15400,0
|
|
20230713,172600,877502160,15400,15400,15400,15400,0
|
|
20230713,172500,877502160,15400,15400,15400,15400,0
|
|
20230713,172400,877502160,15400,15400,15400,15400,0
|
|
20230713,172300,877502160,15400,15400,15400,15400,0
|
|
20230713,172200,877502160,15400,15400,15400,15400,0
|
|
20230713,172100,877502160,15400,15400,15400,15400,0
|
|
20230713,172000,877502160,15400,15400,15400,15400,0
|
|
20230713,171900,877502160,15400,15400,15400,15400,0
|
|
20230713,171800,877502160,15400,15400,15400,15400,0
|
|
20230713,171700,877502160,15400,15400,15400,15400,0
|
|
20230713,171600,877502160,15400,15400,15400,15400,0
|
|
20230713,171500,877502160,15400,15400,15400,15400,0
|
|
20230713,171400,877502160,15400,15400,15400,15400,0
|
|
20230713,171300,877502160,15400,15400,15400,15400,0
|
|
20230713,171200,877502160,15400,15400,15400,15400,0
|
|
20230713,171100,877502160,15400,15400,15400,15400,0
|
|
20230713,171000,877502160,15400,15400,15400,15400,0
|
|
20230713,170900,877502160,15400,15400,15400,15400,0
|
|
20230713,170800,877502160,15400,15400,15400,15400,0
|
|
20230713,170700,877502160,15400,15400,15400,15400,0
|
|
20230713,170600,877502160,15400,15400,15400,15400,0
|
|
20230713,170500,877502160,15400,15400,15400,15400,0
|
|
20230713,170400,877502160,15400,15400,15400,15400,0
|
|
20230713,170300,877502160,15400,15400,15400,15400,0
|
|
20230713,170200,877502160,15400,15400,15400,15400,0
|
|
20230713,170100,877502160,15400,15400,15400,15400,0
|
|
20230713,170000,877502160,15400,15400,15400,15400,1524
|
|
20230713,165900,877502160,15400,15400,15400,15400,0
|
|
20230713,165800,877502160,15400,15400,15400,15400,0
|
|
20230713,165700,877502160,15400,15400,15400,15400,0
|
|
20230713,165600,877502160,15400,15400,15400,15400,0
|
|
20230713,165500,877502160,15400,15400,15400,15400,0
|
|
20230713,165400,877502160,15400,15400,15400,15400,0
|
|
20230713,165300,877502160,15400,15400,15400,15400,0
|
|
20230713,165200,877502160,15400,15400,15400,15400,0
|
|
20230713,165100,877502160,15400,15400,15400,15400,0
|
|
20230713,165000,877502160,15400,15400,15400,15400,0
|
|
20230713,164900,877502160,15400,15400,15400,15400,0
|
|
20230713,164800,877502160,15400,15400,15400,15400,0
|
|
20230713,164700,877502160,15400,15400,15400,15400,0
|
|
20230713,164600,877502160,15400,15400,15400,15400,0
|
|
20230713,164500,877502160,15400,15400,15400,15400,0
|
|
20230713,164400,877502160,15400,15400,15400,15400,0
|
|
20230713,164300,877502160,15400,15400,15400,15400,0
|
|
20230713,164200,877502160,15400,15400,15400,15400,0
|
|
20230713,164100,877502160,15400,15400,15400,15400,0
|
|
20230713,164000,877502160,15400,15400,15400,15400,0
|
|
20230713,163900,877502160,15400,15400,15400,15400,0
|
|
20230713,163800,877502160,15400,15400,15400,15400,0
|
|
20230713,163700,877502160,15400,15400,15400,15400,0
|
|
20230713,163600,877502160,15400,15400,15400,15400,0
|
|
20230713,163500,877502160,15400,15400,15400,15400,0
|
|
20230713,163400,877502160,15400,15400,15400,15400,0
|
|
20230713,163300,877502160,15400,15400,15400,15400,0
|
|
20230713,163200,877502160,15400,15400,15400,15400,0
|
|
20230713,163100,877502160,15400,15400,15400,15400,0
|
|
20230713,163000,877502160,15400,15400,15400,15400,1524
|
|
20230713,162900,877502160,15400,15400,15400,15400,0
|
|
20230713,162800,877502160,15400,15400,15400,15400,0
|
|
20230713,162700,877502160,15400,15400,15400,15400,0
|
|
20230713,162600,877502160,15400,15400,15400,15400,0
|
|
20230713,162500,877502160,15400,15400,15400,15400,0
|
|
20230713,162400,877502160,15400,15400,15400,15400,0
|
|
20230713,162300,877502160,15400,15400,15400,15400,0
|
|
20230713,162200,877502160,15400,15400,15400,15400,0
|
|
20230713,162100,877502160,15400,15400,15400,15400,0
|
|
20230713,162000,877502160,15400,15400,15400,15400,0
|
|
20230713,161900,877502160,15400,15400,15400,15400,0
|
|
20230713,161800,877502160,15400,15400,15400,15400,0
|
|
20230713,161700,877502160,15400,15400,15400,15400,0
|
|
20230713,161600,877502160,15400,15400,15400,15400,0
|
|
20230713,161500,877502160,15400,15400,15400,15400,0
|
|
20230713,161400,877502160,15400,15400,15400,15400,0
|
|
20230713,161300,877502160,15400,15400,15400,15400,0
|
|
20230713,161200,877502160,15400,15400,15400,15400,0
|
|
20230713,161100,877502160,15400,15400,15400,15400,0
|
|
20230713,161000,877502160,15400,15400,15400,15400,0
|
|
20230713,160900,877502160,15400,15400,15400,15400,0
|
|
20230713,160800,877502160,15400,15400,15400,15400,0
|
|
20230713,160700,877502160,15400,15400,15400,15400,0
|
|
20230713,160600,877502160,15400,15400,15400,15400,0
|
|
20230713,160500,877502160,15400,15400,15400,15400,0
|
|
20230713,160400,877502160,15400,15400,15400,15400,0
|
|
20230713,160300,877502160,15400,15400,15400,15400,0
|
|
20230713,160200,877502160,15400,15400,15400,15400,0
|
|
20230713,160100,877502160,15400,15400,15400,15400,0
|
|
20230713,160000,877502160,15400,15400,15400,15400,1524
|
|
20230713,155900,877502160,15400,15400,15400,15400,0
|
|
20230713,155800,877502160,15400,15400,15400,15400,0
|
|
20230713,155700,877502160,15400,15400,15400,15400,0
|
|
20230713,155600,877502160,15400,15400,15400,15400,0
|
|
20230713,155500,877502160,15400,15400,15400,15400,0
|
|
20230713,155400,877502160,15400,15400,15400,15400,0
|
|
20230713,155300,877502160,15400,15400,15400,15400,0
|
|
20230713,155200,877502160,15400,15400,15400,15400,0
|
|
20230713,155100,877502160,15400,15400,15400,15400,0
|
|
20230713,155000,877502160,15400,15400,15400,15400,0
|
|
20230713,154900,877502160,15400,15400,15400,15400,0
|
|
20230713,154800,877502160,15400,15400,15400,15400,0
|
|
20230713,154700,877502160,15400,15400,15400,15400,0
|
|
20230713,154600,877502160,15400,15400,15400,15400,0
|
|
20230713,154500,877502160,15400,15400,15400,15400,0
|
|
20230713,154400,877502160,15400,15400,15400,15400,0
|
|
20230713,154300,877502160,15400,15400,15400,15400,0
|
|
20230713,154200,877502160,15400,15400,15400,15400,0
|
|
20230713,154100,877502160,15400,15400,15400,15400,0
|
|
20230713,154000,877502160,15400,15400,15400,15400,0
|
|
20230713,153900,877502160,15400,15400,15400,15400,0
|
|
20230713,153800,877502160,15400,15400,15400,15400,0
|
|
20230713,153700,877502160,15400,15400,15400,15400,0
|
|
20230713,153600,877502160,15400,15400,15400,15400,0
|
|
20230713,153500,877502160,15400,15400,15400,15400,0
|
|
20230713,153400,877502160,15400,15400,15400,15400,0
|
|
20230713,153300,877502160,15400,15400,15400,15400,0
|
|
20230713,153200,877502160,15400,15400,15400,15400,0
|
|
20230713,153100,877502160,15400,15400,15400,15400,0
|
|
20230713,153000,877502160,15400,15400,15400,15400,3048
|
|
20230713,152900,854032560,15400,15400,15400,15400,0
|
|
20230713,152800,854032560,15400,15400,15400,15400,0
|
|
20230713,152700,854032560,15400,15400,15400,15400,0
|
|
20230713,152600,854032560,15400,15400,15400,15400,0
|
|
20230713,152500,854032560,15400,15400,15400,15400,0
|
|
20230713,152400,854032560,15400,15400,15400,15400,0
|
|
20230713,152300,854032560,15400,15400,15400,15400,0
|
|
20230713,152200,854032560,15400,15400,15400,15400,0
|
|
20230713,152100,854032560,15400,15400,15400,15400,0
|
|
20230713,152000,854032560,15400,15400,15400,15400,0
|
|
20230713,151900,854032560,15400,15390,15400,15390,73
|
|
20230713,151800,852909040,15400,15400,15400,15400,0
|
|
20230713,151700,852909040,15400,15390,15400,15390,19
|
|
20230713,151600,852616620,15390,15370,15390,15370,100
|
|
20230713,151500,851077690,15390,15390,15390,15390,0
|
|
20230713,151400,851077690,15390,15390,15390,15390,0
|
|
20230713,151300,851077690,15390,15390,15390,15390,0
|
|
20230713,151200,851077690,15390,15390,15390,15390,0
|
|
20230713,151100,851077690,15390,15390,15390,15390,0
|
|
20230713,151000,851077690,15390,15390,15390,15390,245
|
|
20230713,150900,847307140,15310,15390,15390,15310,185
|
|
20230713,150800,844468950,15400,15400,15400,15400,0
|
|
20230713,150700,844468950,15400,15390,15400,15390,98
|
|
20230713,150600,842960490,15400,15400,15400,15400,25
|
|
20230713,150500,842575490,15400,15400,15400,15400,73
|
|
20230713,150400,841451290,15400,15370,15400,15370,675
|
|
20230713,150300,831060750,15370,15370,15370,15370,98
|
|
20230713,150200,829554490,15400,15370,15400,15370,675
|
|
20230713,150100,819162140,15370,15320,15380,15320,750
|
|
20230713,150000,807661950,15320,15320,15320,15320,73
|
|
20230713,145900,806543590,15320,15310,15320,15310,25
|
|
20230713,145800,806160620,15310,15310,15310,15310,148
|
|
20230713,145700,803894740,15310,15300,15310,15300,60
|
|
20230713,145600,802976730,15300,15300,15300,15280,142
|
|
20230713,145500,800804210,15300,15300,15300,15300,0
|
|
20230713,145400,800804210,15300,15290,15300,15290,98
|
|
20230713,145300,799305540,15290,15290,15290,15290,25
|
|
20230713,145200,798923290,15290,15290,15290,15290,98
|
|
20230713,145100,797424870,15270,15270,15290,15270,34
|
|
20230713,145000,796905190,15290,15290,15290,15290,73
|
|
20230713,144900,795789020,15300,15290,15300,15280,103
|
|
20230713,144800,794213950,15290,15280,15290,15260,39
|
|
20230713,144700,793617930,15290,15280,15300,15280,112
|
|
20230713,144600,791905490,15290,15290,15290,15290,0
|
|
20230713,144500,791905490,15290,15280,15290,15280,124
|
|
20230713,144400,790009620,15290,15290,15290,15290,25
|
|
20230713,144300,789627370,15280,15280,15280,15280,120
|
|
20230713,144200,787793770,15290,15290,15290,15290,27
|
|
20230713,144100,787380940,15280,15280,15280,15280,33
|
|
20230713,144000,786876700,15270,15280,15280,15270,71
|
|
20230713,143900,785791880,15280,15280,15290,15270,64
|
|
20230713,143800,784813870,15290,15280,15290,15280,98
|
|
20230713,143700,783316180,15290,15290,15290,15290,26
|
|
20230713,143600,782918640,15270,15290,15290,15270,78
|
|
20230713,143500,781726120,15300,15300,15300,15300,25
|
|
20230713,143400,781343620,15300,15290,15300,15290,98
|
|
20230713,143300,779844960,15270,15290,15290,15270,27
|
|
20230713,143200,779432170,15270,15290,15290,15270,106
|
|
20230713,143100,777811590,15300,15300,15300,15300,0
|
|
20230713,143000,777811590,15300,15290,15300,15270,110
|
|
20230713,142900,776129660,15290,15290,15290,15290,25
|
|
20230713,142800,775747410,15290,15290,15290,15290,25
|
|
20230713,142700,775365160,15270,15270,15270,15270,180
|
|
20230713,142600,772616560,15280,15290,15290,15280,35
|
|
20230713,142500,772081510,15290,15290,15290,15290,25
|
|
20230713,142400,771699260,15290,15290,15290,15290,25
|
|
20230713,142300,771317010,15290,15290,15290,15290,25
|
|
20230713,142200,770934760,15290,15290,15290,15290,0
|
|
20230713,142100,770934760,15290,15290,15290,15290,25
|
|
20230713,142000,770552510,15290,15270,15290,15270,40
|
|
20230713,141900,769941210,15290,15290,15290,15290,25
|
|
20230713,141800,769558960,15290,15290,15290,15290,25
|
|
20230713,141700,769176710,15290,15290,15290,15290,0
|
|
20230713,141600,769176710,15290,15290,15290,15290,25
|
|
20230713,141500,768794460,15290,15290,15290,15290,25
|
|
20230713,141400,768412210,15290,15290,15290,15290,25
|
|
20230713,141300,768029960,15290,15280,15290,15280,25
|
|
20230713,141200,767647830,15260,15250,15260,15250,140
|
|
20230713,141100,765511870,15250,15250,15250,15250,25
|
|
20230713,141000,765130620,15250,15250,15250,15250,35
|
|
20230713,140900,764596870,15250,15250,15250,15250,25
|
|
20230713,140800,764215620,15250,15250,15250,15250,0
|
|
20230713,140700,764215620,15250,15240,15250,15240,25
|
|
20230713,140600,763834380,15250,15250,15250,15250,26
|
|
20230713,140500,763437880,15250,15240,15250,15240,96
|
|
20230713,140400,761974630,15240,15230,15240,15230,220
|
|
20230713,140300,758621860,15240,15240,15240,15240,0
|
|
20230713,140200,758621860,15240,15230,15240,15230,225
|
|
20230713,140100,755194860,15240,15240,15240,15240,25
|
|
20230713,140000,754813860,15240,15240,15240,15240,31
|
|
20230713,135900,754341420,15240,15240,15240,15240,25
|
|
20230713,135800,753960420,15230,15230,15230,15230,5
|
|
20230713,135700,753884270,15240,15230,15240,15230,45
|
|
20230713,135600,753198670,15240,15230,15240,15230,27
|
|
20230713,135500,752787210,15230,15240,15240,15230,28
|
|
20230713,135400,752360520,15230,15240,15240,15230,392
|
|
20230713,135300,746386550,15240,15240,15240,15240,0
|
|
20230713,135200,746386550,15240,15240,15240,15240,25
|
|
20230713,135100,746005550,15240,15240,15240,15240,25
|
|
20230713,135000,745624550,15240,15220,15240,15220,36
|
|
20230713,134900,745076130,15220,15220,15220,15220,94
|
|
20230713,134800,743645450,15240,15240,15240,15240,25
|
|
20230713,134700,743264450,15240,15240,15240,15240,25
|
|
20230713,134600,742883450,15240,15230,15240,15230,25
|
|
20230713,134500,742502540,15230,15230,15240,15230,93
|
|
20230713,134400,741085900,15230,15230,15230,15230,33
|
|
20230713,134300,740583310,15230,15230,15230,15230,25
|
|
20230713,134200,740202560,15230,15230,15230,15230,25
|
|
20230713,134100,739821810,15200,15200,15200,15200,100
|
|
20230713,134000,738301810,15200,15200,15200,15200,25
|
|
20230713,133900,737921810,15200,15200,15200,15200,0
|
|
20230713,133800,737921810,15200,15190,15200,15190,45
|
|
20230713,133700,737238010,15200,15200,15200,15200,25
|
|
20230713,133600,736858010,15200,15190,15200,15190,32
|
|
20230713,133500,736371680,15200,15200,15200,15200,25
|
|
20230713,133400,735991680,15200,15200,15200,15200,111
|
|
20230713,133300,734304480,15200,15200,15200,15200,25
|
|
20230713,133200,733924480,15200,15200,15200,15200,25
|
|
20230713,133100,733544480,15200,15190,15200,15190,25
|
|
20230713,133000,733164580,15200,15200,15200,15200,0
|
|
20230713,132900,733164580,15200,15200,15200,15200,25
|
|
20230713,132800,732784580,15200,15200,15200,15200,25
|
|
20230713,132700,732404580,15200,15200,15200,15200,25
|
|
20230713,132600,732024580,15200,15190,15200,15190,25
|
|
20230713,132500,731644700,15190,15190,15190,15190,0
|
|
20230713,132400,731644700,15190,15180,15190,15180,25
|
|
20230713,132300,731265110,15190,15190,15190,15190,25
|
|
20230713,132200,730885360,15190,15190,15190,15190,29
|
|
20230713,132100,730444850,15190,15190,15190,15190,25
|
|
20230713,132000,730065100,15190,15190,15190,15190,0
|
|
20230713,131900,730065100,15190,15180,15190,15180,25
|
|
20230713,131800,729685510,15180,15180,15180,15180,25
|
|
20230713,131700,729306010,15150,15180,15180,15150,210
|
|
20230713,131600,726124210,15180,15180,15180,15180,25
|
|
20230713,131500,725744710,15180,15180,15180,15180,0
|
|
20230713,131400,725744710,15180,15180,15180,15180,25
|
|
20230713,131300,725365210,15150,15140,15150,15140,25
|
|
20230713,131200,724986480,15140,15140,15140,15140,25
|
|
20230713,131100,724607980,15140,15140,15140,15140,0
|
|
20230713,131000,724607980,15140,15140,15140,15140,25
|
|
20230713,130900,724229480,15140,15120,15140,15120,361
|
|
20230713,130800,718770660,15140,15140,15140,15140,75
|
|
20230713,130700,717635160,15140,15140,15140,15140,25
|
|
20230713,130600,717256660,15140,15140,15140,15140,0
|
|
20230713,130500,717256660,15140,15140,15140,15140,25
|
|
20230713,130400,716878160,15140,15140,15140,15140,25
|
|
20230713,130300,716499660,15140,15140,15140,15140,10
|
|
20230713,130200,716348260,15140,15140,15140,15140,25
|
|
20230713,130100,715969760,15130,15130,15130,15130,0
|
|
20230713,130000,715969760,15130,15130,15130,15130,0
|
|
20230713,125900,715969760,15130,15140,15140,15130,244
|
|
20230713,125800,712275660,15150,15150,15150,15150,0
|
|
20230713,125700,712275660,15150,15150,15150,15150,0
|
|
20230713,125600,712275660,15150,15150,15150,15150,0
|
|
20230713,125500,712275660,15150,15150,15150,15150,0
|
|
20230713,125400,712275660,15150,15180,15180,15150,1746
|
|
20230713,125300,685804080,15200,15200,15200,15200,0
|
|
20230713,125200,685804080,15200,15200,15200,15200,0
|
|
20230713,125100,685804080,15200,15200,15200,15200,0
|
|
20230713,125000,685804080,15200,15200,15200,15200,0
|
|
20230713,124900,685804080,15200,15200,15200,15200,0
|
|
20230713,124800,685804080,15200,15200,15200,15200,0
|
|
20230713,124700,685804080,15200,15200,15200,15200,0
|
|
20230713,124600,685804080,15200,15200,15200,15200,0
|
|
20230713,124500,685804080,15200,15200,15200,15200,72
|
|
20230713,124400,684709680,15180,15170,15180,15170,11
|
|
20230713,124300,684542710,15180,15200,15200,15180,29
|
|
20230713,124200,684102090,15200,15200,15200,15200,11
|
|
20230713,124100,683934890,15200,15170,15200,15170,10
|
|
20230713,124000,683783040,15200,15200,15200,15200,0
|
|
20230713,123900,683783040,15200,15200,15200,15200,0
|
|
20230713,123800,683783040,15200,15180,15200,15160,745
|
|
20230713,123700,672462320,15190,15190,15190,15190,0
|
|
20230713,123600,672462320,15190,15210,15210,15190,2974
|
|
20230713,123500,627254490,15220,15220,15220,15220,0
|
|
20230713,123400,627254490,15220,15220,15220,15220,0
|
|
20230713,123300,627254490,15220,15220,15220,15220,0
|
|
20230713,123200,627254490,15220,15220,15220,15220,0
|
|
20230713,123100,627254490,15220,15220,15220,15220,10
|
|
20230713,123000,627102290,15210,15210,15210,15210,0
|
|
20230713,122900,627102290,15210,15230,15230,15210,577
|
|
20230713,122800,618318890,15230,15230,15230,15230,0
|
|
20230713,122700,618318890,15230,15230,15230,15230,317
|
|
20230713,122600,613490980,15240,15240,15240,15240,0
|
|
20230713,122500,613490980,15240,15240,15240,15240,13
|
|
20230713,122400,613292860,15250,15250,15250,15250,6
|
|
20230713,122300,613201360,15250,15250,15250,15250,1
|
|
20230713,122200,613186110,15250,15250,15250,15250,73
|
|
20230713,122100,612072860,15250,15250,15250,15250,352
|
|
20230713,122000,606704860,15250,15270,15270,15250,500
|
|
20230713,121900,599075540,15260,15260,15260,15260,0
|
|
20230713,121800,599075540,15260,15270,15270,15260,71
|
|
20230713,121700,597992070,15260,15260,15260,15260,0
|
|
20230713,121600,597992070,15260,15270,15270,15260,376
|
|
20230713,121500,592254270,15270,15270,15270,15270,9
|
|
20230713,121400,592116840,15280,15290,15300,15280,23
|
|
20230713,121300,591765240,15300,15300,15300,15300,0
|
|
20230713,121200,591765240,15300,15280,15300,15280,27
|
|
20230713,121100,591352440,15300,15300,15300,15300,0
|
|
20230713,121000,591352440,15300,15300,15300,15300,0
|
|
20230713,120900,591352440,15300,15300,15300,15300,0
|
|
20230713,120800,591352440,15300,15300,15300,15300,0
|
|
20230713,120700,591352440,15300,15300,15300,15300,0
|
|
20230713,120600,591352440,15300,15300,15300,15300,29
|
|
20230713,120500,590908740,15300,15300,15300,15300,421
|
|
20230713,120400,584467440,15250,15250,15250,15250,0
|
|
20230713,120300,584467440,15250,15250,15250,15250,0
|
|
20230713,120200,584467440,15250,15250,15250,15250,0
|
|
20230713,120100,584467440,15250,15260,15260,15250,200
|
|
20230713,120000,581417310,15300,15290,15300,15290,30
|
|
20230713,115900,580958320,15260,15260,15260,15260,0
|
|
20230713,115800,580958320,15260,15260,15260,15260,0
|
|
20230713,115700,580958320,15260,15260,15260,15260,0
|
|
20230713,115600,580958320,15260,15260,15260,15260,0
|
|
20230713,115500,580958320,15260,15250,15260,15250,26
|
|
20230713,115400,580561780,15250,15250,15250,15250,8
|
|
20230713,115300,580439780,15280,15280,15280,15280,120
|
|
20230713,115200,578606180,15280,15280,15280,15280,1
|
|
20230713,115100,578590900,15280,15280,15280,15280,0
|
|
20230713,115000,578590900,15280,15280,15280,15280,0
|
|
20230713,114900,578590900,15280,15280,15280,15280,1
|
|
20230713,114800,578575620,15280,15280,15280,15280,0
|
|
20230713,114700,578575620,15280,15280,15280,15280,0
|
|
20230713,114600,578575620,15280,15280,15280,15280,2
|
|
20230713,114500,578545060,15280,15280,15280,15280,14
|
|
20230713,114400,578331140,15280,15280,15280,15280,0
|
|
20230713,114300,578331140,15280,15260,15280,15220,147
|
|
20230713,114200,576090320,15280,15280,15280,15280,0
|
|
20230713,114100,576090320,15280,15280,15280,15280,9
|
|
20230713,114000,575952800,15300,15300,15300,15300,1
|
|
20230713,113900,575937500,15300,15300,15300,15300,5
|
|
20230713,113800,575861000,15300,15300,15300,15300,10
|
|
20230713,113700,575708000,15300,15300,15300,15300,100
|
|
20230713,113600,574178000,15280,15280,15280,15280,166
|
|
20230713,113500,571641520,15300,15290,15300,15290,200
|
|
20230713,113400,568582020,15280,15280,15280,15280,65
|
|
20230713,113300,567588820,15280,15280,15280,15280,1
|
|
20230713,113200,567573540,15230,15230,15230,15230,0
|
|
20230713,113100,567573540,15230,15230,15230,15230,0
|
|
20230713,113000,567573540,15230,15230,15230,15230,0
|
|
20230713,112900,567573540,15230,15230,15230,15230,5
|
|
20230713,112800,567497390,15220,15220,15220,15220,0
|
|
20230713,112700,567497390,15220,15220,15220,15220,0
|
|
20230713,112600,567497390,15220,15280,15280,15220,400
|
|
20230713,112500,561396700,15280,15300,15300,15280,121
|
|
20230713,112400,559546360,15310,15310,15310,15310,0
|
|
20230713,112300,559546360,15310,15310,15310,15310,0
|
|
20230713,112200,559546360,15310,15310,15310,15310,7
|
|
20230713,112100,559439190,15310,15310,15310,15310,0
|
|
20230713,112000,559439190,15310,15310,15310,15310,0
|
|
20230713,111900,559439190,15310,15310,15310,15310,43
|
|
20230713,111800,558780860,15310,15310,15310,15310,0
|
|
20230713,111700,558780860,15310,15310,15310,15310,0
|
|
20230713,111600,558780860,15310,15310,15310,15310,44
|
|
20230713,111500,558107220,15310,15310,15310,15310,2
|
|
20230713,111400,558076600,15320,15320,15320,15320,1
|
|
20230713,111300,558061280,15330,15330,15330,15330,0
|
|
20230713,111200,558061280,15330,15330,15330,15330,0
|
|
20230713,111100,558061280,15330,15350,15350,15330,405
|
|
20230713,111000,551850640,15360,15360,15360,15360,50
|
|
20230713,110900,551082640,15370,15370,15370,15370,0
|
|
20230713,110800,551082640,15370,15370,15370,15370,0
|
|
20230713,110700,551082640,15370,15370,15370,15370,0
|
|
20230713,110600,551082640,15370,15370,15370,15370,17
|
|
20230713,110500,550821350,15370,15370,15370,15370,0
|
|
20230713,110400,550821350,15370,15370,15370,15370,3
|
|
20230713,110300,550775240,15390,15390,15390,15390,0
|
|
20230713,110200,550775240,15390,15390,15390,15390,0
|
|
20230713,110100,550775240,15390,15390,15390,15390,653
|
|
20230713,110000,540725570,15390,15390,15390,15390,1
|
|
20230713,105900,540710180,15390,15390,15390,15390,5
|
|
20230713,105800,540633230,15400,15400,15400,15400,0
|
|
20230713,105700,540633230,15400,15400,15400,15400,10
|
|
20230713,105600,540479230,15390,15390,15390,15390,0
|
|
20230713,105500,540479230,15390,15390,15390,15390,0
|
|
20230713,105400,540479230,15390,15390,15390,15390,7
|
|
20230713,105300,540371500,15390,15400,15400,15390,168
|
|
20230713,105200,537785300,15400,15410,15410,15400,71
|
|
20230713,105100,536691890,15410,15410,15410,15410,0
|
|
20230713,105000,536691890,15410,15410,15420,15410,117
|
|
20230713,104900,534888900,15410,15410,15410,15410,56
|
|
20230713,104800,534025940,15430,15410,15430,15410,226
|
|
20230713,104700,530540460,15420,15420,15420,15420,8
|
|
20230713,104600,530417100,15420,15420,15420,15420,0
|
|
20230713,104500,530417100,15420,15380,15420,15380,1669
|
|
20230713,104400,504719630,15380,15380,15380,15380,10
|
|
20230713,104300,504565830,15380,15380,15380,15380,135
|
|
20230713,104200,502489530,15370,15370,15370,15370,40
|
|
20230713,104100,501874730,15370,15370,15370,15370,56
|
|
20230713,104000,501014010,15370,15360,15370,15360,197
|
|
20230713,103900,497986720,15360,15360,15360,15360,0
|
|
20230713,103800,497986720,15360,15360,15360,15360,152
|
|
20230713,103700,495652000,15360,15360,15360,15360,0
|
|
20230713,103600,495652000,15360,15350,15360,15350,63
|
|
20230713,103500,494684370,15360,15370,15370,15360,201
|
|
20230713,103400,491595010,15370,15370,15370,15370,0
|
|
20230713,103300,491595010,15370,15340,15370,15340,410
|
|
20230713,103200,485298930,15330,15330,15330,15330,1
|
|
20230713,103100,485283600,15340,15340,15340,15340,0
|
|
20230713,103000,485283600,15340,15340,15340,15340,1
|
|
20230713,102900,485268260,15340,15320,15340,15320,418
|
|
20230713,102800,478858750,15310,15310,15310,15310,0
|
|
20230713,102700,478858750,15310,15330,15330,15310,11
|
|
20230713,102600,478690320,15330,15330,15330,15330,13
|
|
20230713,102500,478491030,15330,15290,15330,15290,2222
|
|
20230713,102400,444489700,15290,15290,15290,15290,130
|
|
20230713,102300,442502000,15280,15280,15280,15280,0
|
|
20230713,102200,442502000,15280,15280,15280,15280,0
|
|
20230713,102100,442502000,15280,15280,15280,15280,0
|
|
20230713,102000,442502000,15280,15280,15280,15280,1
|
|
20230713,101900,442486720,15290,15290,15290,15290,0
|
|
20230713,101800,442486720,15290,15270,15290,15270,386
|
|
20230713,101700,436588280,15270,15270,15270,15270,26
|
|
20230713,101600,436191260,15270,15270,15270,15270,0
|
|
20230713,101500,436191260,15270,15270,15270,15270,0
|
|
20230713,101400,436191260,15270,15270,15270,15270,0
|
|
20230713,101300,436191260,15270,15270,15270,15270,252
|
|
20230713,101200,432343220,15260,15250,15260,15250,266
|
|
20230713,101100,428284680,15240,15240,15240,15240,0
|
|
20230713,101000,428284680,15240,15240,15240,15240,12
|
|
20230713,100900,428101800,15260,15260,15260,15260,4
|
|
20230713,100800,428040760,15260,15240,15260,15240,343
|
|
20230713,100700,422808620,15240,15210,15240,15210,1000
|
|
20230713,100600,407582800,15200,15210,15210,15200,152
|
|
20230713,100500,405272390,15190,15200,15200,15190,681
|
|
20230713,100400,394923900,15200,15200,15200,15200,19
|
|
20230713,100300,394635100,15200,15220,15220,15200,190
|
|
20230713,100200,391746920,15230,15220,15230,15220,40
|
|
20230713,100100,391137940,15220,15200,15220,15200,154
|
|
20230713,100000,388797080,15220,15220,15220,15220,0
|
|
20230713,095900,388797080,15220,15200,15220,15200,6
|
|
20230713,095800,388705820,15200,15200,15200,15200,23
|
|
20230713,095700,388356220,15200,15200,15200,15200,0
|
|
20230713,095600,388356220,15200,15200,15200,15200,0
|
|
20230713,095500,388356220,15200,15200,15200,15200,1
|
|
20230713,095400,388341020,15200,15190,15200,15190,4
|
|
20230713,095300,388280250,15190,15190,15190,15190,96
|
|
20230713,095200,386822010,15190,15180,15190,15180,4
|
|
20230713,095100,386761270,15180,15200,15200,15180,282
|
|
20230713,095000,382478190,15220,15200,15220,15190,110
|
|
20230713,094900,380807220,15200,15210,15210,15200,5
|
|
20230713,094800,380731210,15190,15190,15200,15190,2947
|
|
20230713,094700,335966230,15190,15200,15200,15190,1020
|
|
20230713,094600,320469690,15250,15200,15250,15200,75
|
|
20230713,094500,319327000,15200,15200,15200,15200,50
|
|
20230713,094400,318567000,15200,15200,15200,15200,115
|
|
20230713,094300,316819000,15230,15230,15230,15230,52
|
|
20230713,094200,316027040,15230,15230,15230,15230,1
|
|
20230713,094100,316011810,15230,15230,15230,15230,40
|
|
20230713,094000,315402610,15240,15200,15240,15180,174
|
|
20230713,093900,312754050,15210,15210,15210,15210,0
|
|
20230713,093800,312754050,15210,15220,15230,15190,328
|
|
20230713,093700,307764350,15230,15240,15240,15230,72
|
|
20230713,093600,306667690,15260,15250,15260,15250,110
|
|
20230713,093500,304990180,15260,15260,15260,15260,1
|
|
20230713,093400,304974920,15260,15260,15260,15260,0
|
|
20230713,093300,304974920,15260,15260,15260,15260,0
|
|
20230713,093200,304974920,15260,15250,15260,15250,320
|
|
20230713,093100,300094900,15250,15280,15280,15250,519
|
|
20230713,093000,292168380,15280,15280,15280,15280,40
|
|
20230713,092900,291557180,15280,15300,15300,15280,608
|
|
20230713,092800,282260990,15300,15290,15300,15290,251
|
|
20230713,092700,278423090,15300,15300,15300,15300,19
|
|
20230713,092600,278132390,15300,15310,15310,15300,201
|
|
20230713,092500,275056180,15310,15330,15330,15310,300
|
|
20230713,092400,270463160,15310,15380,15380,15310,51
|
|
20230713,092300,269682280,15310,15380,15380,15310,373
|
|
20230713,092200,263963570,15380,15400,15400,15380,507
|
|
20230713,092100,256161110,15400,15290,15410,15290,2090
|
|
20230713,092000,224063130,15280,15270,15280,15270,416
|
|
20230713,091900,217706660,15280,15280,15300,15260,386
|
|
20230713,091800,211806910,15240,15240,15280,15240,183
|
|
20230713,091700,209015530,15240,15250,15250,15240,212
|
|
20230713,091600,205784170,15240,15160,15240,15160,3572
|
|
20230713,091500,151564240,15160,15150,15160,15150,913
|
|
20230713,091400,137723980,15150,15100,15150,15100,2450
|
|
20230713,091300,100677190,15080,15110,15110,15080,89
|
|
20230713,091200,99333900,15110,15110,15110,15110,195
|
|
20230713,091100,96387450,15120,15110,15120,15110,98
|
|
20230713,091000,94905740,15110,15110,15120,15110,85
|
|
20230713,090900,93621150,15070,15070,15070,15060,165
|
|
20230713,090800,91134660,15070,15070,15070,15070,142
|
|
20230713,090700,88994720,15070,15150,15150,15050,1213
|
|
20230713,090600,70727370,15160,15070,15160,15070,627
|
|
20230713,090500,61261030,15050,14910,15050,14910,3516
|
|
20230713,090400,8538640,14900,14900,14900,14900,0
|
|
20230713,090300,8538640,14900,14950,15000,14900,364
|
|
20230713,090200,3096090,14950,14810,14950,14810,58
|
|
20230713,090100,2236340,14810,14820,14820,14810,51
|
|
20230713,090000,1481000,14810,14810,14810,14810,100
|