688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,202500,1280464970,15440,15440,15440,15440,2819
|
|
20230629,202400,1280464970,15440,15440,15440,15440,0
|
|
20230629,202300,1280464970,15440,15440,15440,15440,0
|
|
20230629,202200,1280464970,15440,15440,15440,15440,0
|
|
20230629,202100,1280464970,15440,15440,15440,15440,0
|
|
20230629,202000,1280464970,15440,15440,15440,15440,0
|
|
20230629,201900,1280464970,15440,15440,15440,15440,0
|
|
20230629,201800,1280464970,15440,15440,15440,15440,0
|
|
20230629,201700,1280464970,15440,15440,15440,15440,0
|
|
20230629,201600,1280464970,15440,15440,15440,15440,0
|
|
20230629,201500,1280464970,15440,15440,15440,15440,0
|
|
20230629,201400,1280464970,15440,15440,15440,15440,0
|
|
20230629,201300,1280464970,15440,15440,15440,15440,0
|
|
20230629,201200,1280464970,15440,15440,15440,15440,0
|
|
20230629,201100,1280464970,15440,15440,15440,15440,0
|
|
20230629,201000,1280464970,15440,15440,15440,15440,0
|
|
20230629,200900,1280464970,15440,15440,15440,15440,0
|
|
20230629,200800,1280464970,15440,15440,15440,15440,0
|
|
20230629,200700,1280464970,15440,15440,15440,15440,0
|
|
20230629,200600,1280464970,15440,15440,15440,15440,0
|
|
20230629,200500,1280464970,15440,15440,15440,15440,0
|
|
20230629,200400,1280464970,15440,15440,15440,15440,0
|
|
20230629,200300,1280464970,15440,15440,15440,15440,0
|
|
20230629,200200,1280464970,15440,15440,15440,15440,0
|
|
20230629,200100,1280464970,15440,15440,15440,15440,0
|
|
20230629,200000,1280464970,15440,15440,15440,15440,0
|
|
20230629,195900,1280464970,15440,15440,15440,15440,0
|
|
20230629,195800,1280464970,15440,15440,15440,15440,0
|
|
20230629,195700,1280464970,15440,15440,15440,15440,0
|
|
20230629,195600,1280464970,15440,15440,15440,15440,0
|
|
20230629,195500,1280464970,15440,15440,15440,15440,2819
|
|
20230629,195400,1280464970,15440,15440,15440,15440,0
|
|
20230629,195300,1280464970,15440,15440,15440,15440,0
|
|
20230629,195200,1280464970,15440,15440,15440,15440,0
|
|
20230629,195100,1280464970,15440,15440,15440,15440,0
|
|
20230629,195000,1280464970,15440,15440,15440,15440,0
|
|
20230629,194900,1280464970,15440,15440,15440,15440,0
|
|
20230629,194800,1280464970,15440,15440,15440,15440,0
|
|
20230629,194700,1280464970,15440,15440,15440,15440,0
|
|
20230629,194600,1280464970,15440,15440,15440,15440,0
|
|
20230629,194500,1280464970,15440,15440,15440,15440,0
|
|
20230629,194400,1280464970,15440,15440,15440,15440,0
|
|
20230629,194300,1280464970,15440,15440,15440,15440,0
|
|
20230629,194200,1280464970,15440,15440,15440,15440,0
|
|
20230629,194100,1280464970,15440,15440,15440,15440,0
|
|
20230629,194000,1280464970,15440,15440,15440,15440,0
|
|
20230629,193900,1280464970,15440,15440,15440,15440,0
|
|
20230629,193800,1280464970,15440,15440,15440,15440,0
|
|
20230629,193700,1280464970,15440,15440,15440,15440,0
|
|
20230629,193600,1280464970,15440,15440,15440,15440,0
|
|
20230629,193500,1280464970,15440,15440,15440,15440,0
|
|
20230629,193400,1280464970,15440,15440,15440,15440,0
|
|
20230629,193300,1280464970,15440,15440,15440,15440,0
|
|
20230629,193200,1280464970,15440,15440,15440,15440,0
|
|
20230629,193100,1280464970,15440,15440,15440,15440,0
|
|
20230629,193000,1280464970,15440,15440,15440,15440,0
|
|
20230629,192900,1280464970,15440,15440,15440,15440,0
|
|
20230629,192800,1280464970,15440,15440,15440,15440,0
|
|
20230629,192700,1280464970,15440,15440,15440,15440,0
|
|
20230629,192600,1280464970,15440,15440,15440,15440,0
|
|
20230629,192500,1280464970,15440,15440,15440,15440,2819
|
|
20230629,192400,1280464970,15440,15440,15440,15440,0
|
|
20230629,192300,1280464970,15440,15440,15440,15440,0
|
|
20230629,192200,1280464970,15440,15440,15440,15440,0
|
|
20230629,192100,1280464970,15440,15440,15440,15440,0
|
|
20230629,192000,1280464970,15440,15440,15440,15440,0
|
|
20230629,191900,1280464970,15440,15440,15440,15440,0
|
|
20230629,191800,1280464970,15440,15440,15440,15440,0
|
|
20230629,191700,1280464970,15440,15440,15440,15440,0
|
|
20230629,191600,1280464970,15440,15440,15440,15440,0
|
|
20230629,191500,1280464970,15440,15440,15440,15440,0
|
|
20230629,191400,1280464970,15440,15440,15440,15440,0
|
|
20230629,191300,1280464970,15440,15440,15440,15440,0
|
|
20230629,191200,1280464970,15440,15440,15440,15440,0
|
|
20230629,191100,1280464970,15440,15440,15440,15440,0
|
|
20230629,191000,1280464970,15440,15440,15440,15440,0
|
|
20230629,190900,1280464970,15440,15440,15440,15440,0
|
|
20230629,190800,1280464970,15440,15440,15440,15440,0
|
|
20230629,190700,1280464970,15440,15440,15440,15440,0
|
|
20230629,190600,1280464970,15440,15440,15440,15440,0
|
|
20230629,190500,1280464970,15440,15440,15440,15440,0
|
|
20230629,190400,1280464970,15440,15440,15440,15440,0
|
|
20230629,190300,1280464970,15440,15440,15440,15440,0
|
|
20230629,190200,1280464970,15440,15440,15440,15440,0
|
|
20230629,190100,1280464970,15440,15440,15440,15440,0
|
|
20230629,190000,1280464970,15440,15440,15440,15440,0
|
|
20230629,185900,1280464970,15440,15440,15440,15440,0
|
|
20230629,185800,1280464970,15440,15440,15440,15440,0
|
|
20230629,185700,1280464970,15440,15440,15440,15440,0
|
|
20230629,185600,1280464970,15440,15440,15440,15440,0
|
|
20230629,185500,1280464970,15440,15440,15440,15440,2819
|
|
20230629,185400,1280464970,15440,15440,15440,15440,0
|
|
20230629,185300,1280464970,15440,15440,15440,15440,0
|
|
20230629,185200,1280464970,15440,15440,15440,15440,0
|
|
20230629,185100,1280464970,15440,15440,15440,15440,0
|
|
20230629,185000,1280464970,15440,15440,15440,15440,0
|
|
20230629,184900,1280464970,15440,15440,15440,15440,0
|
|
20230629,184800,1280464970,15440,15440,15440,15440,0
|
|
20230629,184700,1280464970,15440,15440,15440,15440,0
|
|
20230629,184600,1280464970,15440,15440,15440,15440,0
|
|
20230629,184500,1280464970,15440,15440,15440,15440,0
|
|
20230629,184400,1280464970,15440,15440,15440,15440,0
|
|
20230629,184300,1280464970,15440,15440,15440,15440,0
|
|
20230629,184200,1280464970,15440,15440,15440,15440,0
|
|
20230629,184100,1280464970,15440,15440,15440,15440,0
|
|
20230629,184000,1280464970,15440,15440,15440,15440,0
|
|
20230629,183900,1280464970,15440,15440,15440,15440,0
|
|
20230629,183800,1280464970,15440,15440,15440,15440,0
|
|
20230629,183700,1280464970,15440,15440,15440,15440,0
|
|
20230629,183600,1280464970,15440,15440,15440,15440,0
|
|
20230629,183500,1280464970,15440,15440,15440,15440,0
|
|
20230629,183400,1280464970,15440,15440,15440,15440,0
|
|
20230629,183300,1280464970,15440,15440,15440,15440,0
|
|
20230629,183200,1280464970,15440,15440,15440,15440,0
|
|
20230629,183100,1280464970,15440,15440,15440,15440,0
|
|
20230629,183000,1280464970,15440,15440,15440,15440,0
|
|
20230629,182900,1280464970,15440,15440,15440,15440,0
|
|
20230629,182800,1280464970,15440,15440,15440,15440,0
|
|
20230629,182700,1280464970,15440,15440,15440,15440,0
|
|
20230629,182600,1280464970,15440,15440,15440,15440,0
|
|
20230629,182500,1280464970,15440,15440,15440,15440,2819
|
|
20230629,182400,1280464970,15440,15440,15440,15440,0
|
|
20230629,182300,1280464970,15440,15440,15440,15440,0
|
|
20230629,182200,1280464970,15440,15440,15440,15440,0
|
|
20230629,182100,1280464970,15440,15440,15440,15440,0
|
|
20230629,182000,1280464970,15440,15440,15440,15440,0
|
|
20230629,181900,1280464970,15440,15440,15440,15440,0
|
|
20230629,181800,1280464970,15440,15440,15440,15440,0
|
|
20230629,181700,1280464970,15440,15440,15440,15440,0
|
|
20230629,181600,1280464970,15440,15440,15440,15440,0
|
|
20230629,181500,1280464970,15440,15440,15440,15440,0
|
|
20230629,181400,1280464970,15440,15440,15440,15440,0
|
|
20230629,181300,1280464970,15440,15440,15440,15440,0
|
|
20230629,181200,1280464970,15440,15440,15440,15440,0
|
|
20230629,181100,1280464970,15440,15440,15440,15440,0
|
|
20230629,181000,1280464970,15440,15440,15440,15440,0
|
|
20230629,180900,1280464970,15440,15440,15440,15440,0
|
|
20230629,180800,1280464970,15440,15440,15440,15440,0
|
|
20230629,180700,1280464970,15440,15440,15440,15440,0
|
|
20230629,180600,1280464970,15440,15440,15440,15440,0
|
|
20230629,180500,1280464970,15440,15440,15440,15440,0
|
|
20230629,180400,1280464970,15440,15440,15440,15440,0
|
|
20230629,180300,1280464970,15440,15440,15440,15440,0
|
|
20230629,180200,1280464970,15440,15440,15440,15440,0
|
|
20230629,180100,1280464970,15440,15440,15440,15440,0
|
|
20230629,180000,1280464970,15440,15440,15440,15440,0
|
|
20230629,175900,1280464970,15440,15440,15440,15440,0
|
|
20230629,175800,1280464970,15440,15440,15440,15440,0
|
|
20230629,175700,1280464970,15440,15440,15440,15440,0
|
|
20230629,175600,1280464970,15440,15440,15440,15440,0
|
|
20230629,175500,1280464970,15440,15440,15440,15440,2819
|
|
20230629,175400,1280464970,15440,15440,15440,15440,0
|
|
20230629,175300,1280464970,15440,15440,15440,15440,0
|
|
20230629,175200,1280464970,15440,15440,15440,15440,0
|
|
20230629,175100,1280464970,15440,15440,15440,15440,0
|
|
20230629,175000,1280464970,15440,15440,15440,15440,0
|
|
20230629,174900,1280464970,15440,15440,15440,15440,0
|
|
20230629,174800,1280464970,15440,15440,15440,15440,0
|
|
20230629,174700,1280464970,15440,15440,15440,15440,0
|
|
20230629,174600,1280464970,15440,15440,15440,15440,0
|
|
20230629,174500,1280464970,15440,15440,15440,15440,0
|
|
20230629,174400,1280464970,15440,15440,15440,15440,0
|
|
20230629,174300,1280464970,15440,15440,15440,15440,0
|
|
20230629,174200,1280464970,15440,15440,15440,15440,0
|
|
20230629,174100,1280464970,15440,15440,15440,15440,0
|
|
20230629,174000,1280464970,15440,15440,15440,15440,0
|
|
20230629,173900,1280464970,15440,15440,15440,15440,0
|
|
20230629,173800,1280464970,15440,15440,15440,15440,0
|
|
20230629,173700,1280464970,15440,15440,15440,15440,0
|
|
20230629,173600,1280464970,15440,15440,15440,15440,0
|
|
20230629,173500,1280464970,15440,15440,15440,15440,0
|
|
20230629,173400,1280464970,15440,15440,15440,15440,0
|
|
20230629,173300,1280464970,15440,15440,15440,15440,0
|
|
20230629,173200,1280464970,15440,15440,15440,15440,0
|
|
20230629,173100,1280464970,15440,15440,15440,15440,0
|
|
20230629,173000,1280464970,15440,15440,15440,15440,0
|
|
20230629,172900,1280464970,15440,15440,15440,15440,0
|
|
20230629,172800,1280464970,15440,15440,15440,15440,0
|
|
20230629,172700,1280464970,15440,15440,15440,15440,0
|
|
20230629,172600,1280464970,15440,15440,15440,15440,0
|
|
20230629,172500,1280464970,15440,15440,15440,15440,2819
|
|
20230629,172400,1280464970,15440,15440,15440,15440,0
|
|
20230629,172300,1280464970,15440,15440,15440,15440,0
|
|
20230629,172200,1280464970,15440,15440,15440,15440,0
|
|
20230629,172100,1280464970,15440,15440,15440,15440,0
|
|
20230629,172000,1280464970,15440,15440,15440,15440,0
|
|
20230629,171900,1280464970,15440,15440,15440,15440,0
|
|
20230629,171800,1280464970,15440,15440,15440,15440,0
|
|
20230629,171700,1280464970,15440,15440,15440,15440,0
|
|
20230629,171600,1280464970,15440,15440,15440,15440,0
|
|
20230629,171500,1280464970,15440,15440,15440,15440,0
|
|
20230629,171400,1280464970,15440,15440,15440,15440,0
|
|
20230629,171300,1280464970,15440,15440,15440,15440,0
|
|
20230629,171200,1280464970,15440,15440,15440,15440,0
|
|
20230629,171100,1280464970,15440,15440,15440,15440,0
|
|
20230629,171000,1280464970,15440,15440,15440,15440,0
|
|
20230629,170900,1280464970,15440,15440,15440,15440,0
|
|
20230629,170800,1280464970,15440,15440,15440,15440,0
|
|
20230629,170700,1280464970,15440,15440,15440,15440,0
|
|
20230629,170600,1280464970,15440,15440,15440,15440,0
|
|
20230629,170500,1280464970,15440,15440,15440,15440,0
|
|
20230629,170400,1280464970,15440,15440,15440,15440,0
|
|
20230629,170300,1280464970,15440,15440,15440,15440,0
|
|
20230629,170200,1280464970,15440,15440,15440,15440,0
|
|
20230629,170100,1280464970,15440,15440,15440,15440,0
|
|
20230629,170000,1280464970,15440,15440,15440,15440,0
|
|
20230629,165900,1280464970,15440,15440,15440,15440,0
|
|
20230629,165800,1280464970,15440,15440,15440,15440,0
|
|
20230629,165700,1280464970,15440,15440,15440,15440,0
|
|
20230629,165600,1280464970,15440,15440,15440,15440,0
|
|
20230629,165500,1280464970,15440,15440,15440,15440,2819
|
|
20230629,165400,1280464970,15440,15440,15440,15440,0
|
|
20230629,165300,1280464970,15440,15440,15440,15440,0
|
|
20230629,165200,1280464970,15440,15440,15440,15440,0
|
|
20230629,165100,1280464970,15440,15440,15440,15440,0
|
|
20230629,165000,1280464970,15440,15440,15440,15440,0
|
|
20230629,164900,1280464970,15440,15440,15440,15440,0
|
|
20230629,164800,1280464970,15440,15440,15440,15440,0
|
|
20230629,164700,1280464970,15440,15440,15440,15440,0
|
|
20230629,164600,1280464970,15440,15440,15440,15440,0
|
|
20230629,164500,1280464970,15440,15440,15440,15440,0
|
|
20230629,164400,1280464970,15440,15440,15440,15440,0
|
|
20230629,164300,1280464970,15440,15440,15440,15440,0
|
|
20230629,164200,1280464970,15440,15440,15440,15440,0
|
|
20230629,164100,1280464970,15440,15440,15440,15440,0
|
|
20230629,164000,1280464970,15440,15440,15440,15440,0
|
|
20230629,163900,1280464970,15440,15440,15440,15440,0
|
|
20230629,163800,1280464970,15440,15440,15440,15440,0
|
|
20230629,163700,1280464970,15440,15440,15440,15440,0
|
|
20230629,163600,1280464970,15440,15440,15440,15440,0
|
|
20230629,163500,1280464970,15440,15440,15440,15440,0
|
|
20230629,163400,1280464970,15440,15440,15440,15440,0
|
|
20230629,163300,1280464970,15440,15440,15440,15440,0
|
|
20230629,163200,1280464970,15440,15440,15440,15440,0
|
|
20230629,163100,1280464970,15440,15440,15440,15440,0
|
|
20230629,163000,1280464970,15440,15440,15440,15440,0
|
|
20230629,162900,1280464970,15440,15440,15440,15440,0
|
|
20230629,162800,1280464970,15440,15440,15440,15440,0
|
|
20230629,162700,1280464970,15440,15440,15440,15440,0
|
|
20230629,162600,1280464970,15440,15440,15440,15440,0
|
|
20230629,162500,1280464970,15440,15440,15440,15440,2819
|
|
20230629,162400,1280464970,15440,15440,15440,15440,0
|
|
20230629,162300,1280464970,15440,15440,15440,15440,0
|
|
20230629,162200,1280464970,15440,15440,15440,15440,0
|
|
20230629,162100,1280464970,15440,15440,15440,15440,0
|
|
20230629,162000,1280464970,15440,15440,15440,15440,0
|
|
20230629,161900,1280464970,15440,15440,15440,15440,0
|
|
20230629,161800,1280464970,15440,15440,15440,15440,0
|
|
20230629,161700,1280464970,15440,15440,15440,15440,0
|
|
20230629,161600,1280464970,15440,15440,15440,15440,0
|
|
20230629,161500,1280464970,15440,15440,15440,15440,0
|
|
20230629,161400,1280464970,15440,15440,15440,15440,0
|
|
20230629,161300,1280464970,15440,15440,15440,15440,0
|
|
20230629,161200,1280464970,15440,15440,15440,15440,0
|
|
20230629,161100,1280464970,15440,15440,15440,15440,0
|
|
20230629,161000,1280464970,15440,15440,15440,15440,0
|
|
20230629,160900,1280464970,15440,15440,15440,15440,0
|
|
20230629,160800,1280464970,15440,15440,15440,15440,0
|
|
20230629,160700,1280464970,15440,15440,15440,15440,0
|
|
20230629,160600,1280464970,15440,15440,15440,15440,0
|
|
20230629,160500,1280464970,15440,15440,15440,15440,0
|
|
20230629,160400,1280464970,15440,15440,15440,15440,0
|
|
20230629,160300,1280464970,15440,15440,15440,15440,0
|
|
20230629,160200,1280464970,15440,15440,15440,15440,0
|
|
20230629,160100,1280464970,15440,15440,15440,15440,0
|
|
20230629,160000,1280464970,15440,15440,15440,15440,0
|
|
20230629,155900,1280464970,15440,15440,15440,15440,0
|
|
20230629,155800,1280464970,15440,15440,15440,15440,0
|
|
20230629,155700,1280464970,15440,15440,15440,15440,0
|
|
20230629,155600,1280464970,15440,15440,15440,15440,0
|
|
20230629,155500,1280464970,15440,15440,15440,15440,2819
|
|
20230629,155400,1280464970,15440,15440,15440,15440,0
|
|
20230629,155300,1280464970,15440,15440,15440,15440,0
|
|
20230629,155200,1280464970,15440,15440,15440,15440,0
|
|
20230629,155100,1280464970,15440,15440,15440,15440,0
|
|
20230629,155000,1280464970,15440,15440,15440,15440,0
|
|
20230629,154900,1280464970,15440,15440,15440,15440,0
|
|
20230629,154800,1280464970,15440,15440,15440,15440,0
|
|
20230629,154700,1280464970,15440,15440,15440,15440,0
|
|
20230629,154600,1280464970,15440,15440,15440,15440,0
|
|
20230629,154500,1280464970,15440,15440,15440,15440,0
|
|
20230629,154400,1280464970,15440,15440,15440,15440,0
|
|
20230629,154300,1280464970,15440,15440,15440,15440,0
|
|
20230629,154200,1280464970,15440,15440,15440,15440,0
|
|
20230629,154100,1280464970,15440,15440,15440,15440,0
|
|
20230629,154000,1280464970,15440,15440,15440,15440,0
|
|
20230629,153900,1280464970,15440,15440,15440,15440,0
|
|
20230629,153800,1280464970,15440,15440,15440,15440,0
|
|
20230629,153700,1280464970,15440,15440,15440,15440,0
|
|
20230629,153600,1280464970,15440,15440,15440,15440,0
|
|
20230629,153500,1280464970,15440,15440,15440,15440,0
|
|
20230629,153400,1280464970,15440,15440,15440,15440,0
|
|
20230629,153300,1280464970,15440,15440,15440,15440,0
|
|
20230629,153200,1280464970,15440,15440,15440,15440,0
|
|
20230629,153100,1280464970,15440,15440,15440,15440,0
|
|
20230629,153000,1280464970,15440,15440,15440,15440,2819
|
|
20230629,152900,1236939610,15440,15440,15440,15440,0
|
|
20230629,152800,1236939610,15440,15440,15440,15440,0
|
|
20230629,152700,1236939610,15440,15440,15440,15440,0
|
|
20230629,152600,1236939610,15440,15440,15440,15440,0
|
|
20230629,152500,1236939610,15440,15440,15440,15440,0
|
|
20230629,152400,1236939610,15440,15440,15440,15440,0
|
|
20230629,152300,1236939610,15440,15440,15440,15440,0
|
|
20230629,152200,1236939610,15440,15440,15440,15440,0
|
|
20230629,152100,1236939610,15440,15440,15440,15440,0
|
|
20230629,152000,1236939610,15440,15440,15440,15440,0
|
|
20230629,151900,1236939610,15440,15440,15450,15440,334
|
|
20230629,151800,1231782450,15440,15450,15450,15440,103
|
|
20230629,151700,1230191600,15450,15440,15450,15440,257
|
|
20230629,151600,1226221940,15440,15450,15450,15440,27
|
|
20230629,151500,1225805050,15450,15450,15450,15450,33
|
|
20230629,151400,1225295200,15450,15450,15460,15440,389
|
|
20230629,151300,1219287060,15450,15450,15450,15440,283
|
|
20230629,151200,1214916710,15450,15450,15450,15450,79
|
|
20230629,151100,1213696160,15440,15450,15450,15440,667
|
|
20230629,151000,1203391100,15450,15450,15450,15450,306
|
|
20230629,150900,1198663400,15450,15450,15450,15450,505
|
|
20230629,150800,1190861150,15460,15460,15460,15460,0
|
|
20230629,150700,1190861150,15460,15460,15460,15460,40
|
|
20230629,150600,1190242750,15460,15460,15470,15460,764
|
|
20230629,150500,1178430960,15460,15460,15460,15460,251
|
|
20230629,150400,1174550500,15460,15460,15460,15460,761
|
|
20230629,150300,1162785440,15460,15460,15460,15460,713
|
|
20230629,150200,1151762460,15460,15460,15460,15460,51
|
|
20230629,150100,1150974000,15460,15460,15460,15460,40
|
|
20230629,150000,1150355600,15460,15460,15460,15460,30
|
|
20230629,145900,1149891800,15460,15470,15470,15460,5
|
|
20230629,145800,1149814460,15460,15460,15460,15460,70
|
|
20230629,145700,1148732260,15450,15450,15450,15450,0
|
|
20230629,145600,1148732260,15450,15480,15480,15450,2032
|
|
20230629,145500,1117321130,15500,15500,15500,15500,1
|
|
20230629,145400,1117305630,15480,15480,15480,15480,1
|
|
20230629,145300,1117290150,15470,15470,15470,15470,0
|
|
20230629,145200,1117290150,15470,15470,15470,15470,10
|
|
20230629,145100,1117135450,15470,15470,15470,15470,30
|
|
20230629,145000,1116671350,15470,15470,15470,15470,39
|
|
20230629,144900,1116068020,15470,15470,15470,15470,480
|
|
20230629,144800,1108642420,15470,15470,15470,15470,0
|
|
20230629,144700,1108642420,15470,15470,15470,15470,3
|
|
20230629,144600,1108596010,15460,15460,15460,15460,89
|
|
20230629,144500,1107220070,15460,15460,15460,15460,10
|
|
20230629,144400,1107065470,15470,15470,15470,15470,67
|
|
20230629,144300,1106028980,15470,15490,15490,15470,13
|
|
20230629,144200,1105827790,15490,15490,15490,15490,1
|
|
20230629,144100,1105812300,15470,15470,15470,15470,45
|
|
20230629,144000,1105116150,15460,15460,15460,15460,8
|
|
20230629,143900,1104992470,15460,15460,15460,15460,300
|
|
20230629,143800,1100354470,15460,15460,15460,15460,0
|
|
20230629,143700,1100354470,15460,15470,15470,15460,303
|
|
20230629,143600,1095670010,15470,15470,15470,15470,13
|
|
20230629,143500,1095468900,15490,15490,15490,15490,2
|
|
20230629,143400,1095437920,15500,15500,15500,15500,0
|
|
20230629,143300,1095437920,15500,15470,15500,15470,57
|
|
20230629,143200,1094556100,15460,15460,15460,15460,0
|
|
20230629,143100,1094556100,15460,15460,15460,15460,0
|
|
20230629,143000,1094556100,15460,15470,15470,15460,97
|
|
20230629,142900,1093056320,15470,15470,15470,15470,4
|
|
20230629,142800,1092994440,15460,15460,15460,15460,0
|
|
20230629,142700,1092994440,15460,15460,15460,15460,0
|
|
20230629,142600,1092994440,15460,15460,15460,15460,122
|
|
20230629,142500,1091108320,15500,15460,15500,15460,2
|
|
20230629,142400,1091077360,15460,15460,15460,15460,11
|
|
20230629,142300,1090907300,15510,15460,15510,15460,11
|
|
20230629,142200,1090736740,15460,15470,15470,15450,524
|
|
20230629,142100,1082640280,15470,15470,15470,15470,99
|
|
20230629,142000,1081108750,15460,15460,15460,15460,30
|
|
20230629,141900,1080644950,15470,15470,15470,15470,2
|
|
20230629,141800,1080614010,15470,15470,15470,15470,20
|
|
20230629,141700,1080304610,15460,15460,15460,15460,269
|
|
20230629,141600,1076145870,15460,15460,15460,15460,35
|
|
20230629,141500,1075604770,15460,15460,15460,15460,28
|
|
20230629,141400,1075171890,15460,15460,15460,15460,202
|
|
20230629,141300,1072048970,15460,15460,15460,15460,0
|
|
20230629,141200,1072048970,15460,15460,15460,15460,32
|
|
20230629,141100,1071554250,15460,15480,15480,15460,937
|
|
20230629,141000,1057064680,15480,15480,15480,15480,91
|
|
20230629,140900,1055656000,15520,15520,15520,15520,0
|
|
20230629,140800,1055656000,15520,15520,15520,15520,0
|
|
20230629,140700,1055656000,15520,15520,15520,15520,5
|
|
20230629,140600,1055578400,15520,15520,15520,15520,0
|
|
20230629,140500,1055578400,15520,15520,15520,15520,0
|
|
20230629,140400,1055578400,15520,15520,15520,15520,34
|
|
20230629,140300,1055050720,15520,15520,15520,15520,20
|
|
20230629,140200,1054740320,15520,15480,15520,15470,151
|
|
20230629,140100,1052400040,15470,15470,15470,15470,0
|
|
20230629,140000,1052400040,15470,15470,15470,15470,45
|
|
20230629,135900,1051703890,15470,15470,15470,15470,0
|
|
20230629,135800,1051703890,15470,15470,15470,15470,0
|
|
20230629,135700,1051703890,15470,15470,15470,15470,0
|
|
20230629,135600,1051703890,15470,15470,15470,15470,0
|
|
20230629,135500,1051703890,15470,15470,15470,15470,5
|
|
20230629,135400,1051626540,15470,15470,15470,15470,0
|
|
20230629,135300,1051626540,15470,15470,15470,15470,0
|
|
20230629,135200,1051626540,15470,15470,15470,15470,0
|
|
20230629,135100,1051626540,15470,15470,15470,15470,114
|
|
20230629,135000,1049862960,15470,15470,15470,15470,3
|
|
20230629,134900,1049816550,15470,15480,15540,15470,803
|
|
20230629,134800,1037360450,15480,15480,15480,15480,41
|
|
20230629,134700,1036725770,15480,15480,15480,15480,1
|
|
20230629,134600,1036710290,15520,15520,15520,15520,3
|
|
20230629,134500,1036663730,15480,15490,15490,15480,62
|
|
20230629,134400,1035703960,15490,15490,15490,15490,17
|
|
20230629,134300,1035440630,15490,15490,15490,15490,11
|
|
20230629,134200,1035270240,15490,15490,15490,15490,0
|
|
20230629,134100,1035270240,15490,15490,15490,15490,1
|
|
20230629,134000,1035254750,15490,15480,15490,15480,358
|
|
20230629,133900,1029712900,15480,15480,15480,15480,0
|
|
20230629,133800,1029712900,15480,15480,15480,15480,0
|
|
20230629,133700,1029712900,15480,15480,15480,15480,57
|
|
20230629,133600,1028830540,15480,15480,15480,15480,3
|
|
20230629,133500,1028784100,15480,15470,15480,15470,3
|
|
20230629,133400,1028737680,15480,15480,15480,15480,10
|
|
20230629,133300,1028582880,15480,15480,15480,15480,2
|
|
20230629,133200,1028551920,15480,15480,15480,15480,13
|
|
20230629,133100,1028350680,15480,15480,15480,15480,0
|
|
20230629,133000,1028350680,15480,15480,15480,15480,113
|
|
20230629,132900,1026601440,15480,15480,15480,15480,295
|
|
20230629,132800,1022034840,15480,15480,15480,15480,0
|
|
20230629,132700,1022034840,15480,15480,15480,15480,0
|
|
20230629,132600,1022034840,15480,15480,15480,15480,72
|
|
20230629,132500,1020920280,15490,15490,15490,15490,0
|
|
20230629,132400,1020920280,15490,15490,15490,15490,1
|
|
20230629,132300,1020904790,15490,15490,15490,15490,21
|
|
20230629,132200,1020579500,15490,15490,15490,15490,12
|
|
20230629,132100,1020393620,15520,15520,15520,15520,2
|
|
20230629,132000,1020362580,15520,15520,15520,15520,2
|
|
20230629,131900,1020331540,15520,15520,15520,15520,14
|
|
20230629,131800,1020114260,15520,15510,15520,15510,25
|
|
20230629,131700,1019726440,15490,15490,15490,15490,0
|
|
20230629,131600,1019726440,15490,15500,15500,15490,31
|
|
20230629,131500,1019245950,15500,15500,15500,15500,0
|
|
20230629,131400,1019245950,15500,15500,15500,15500,2
|
|
20230629,131300,1019214950,15460,15460,15460,15460,0
|
|
20230629,131200,1019214950,15460,15460,15460,15460,0
|
|
20230629,131100,1019214950,15460,15460,15460,15460,0
|
|
20230629,131000,1019214950,15460,15460,15460,15460,0
|
|
20230629,130900,1019214950,15460,15460,15460,15460,0
|
|
20230629,130800,1019214950,15460,15460,15460,15460,1
|
|
20230629,130700,1019199490,15450,15450,15450,15450,50
|
|
20230629,130600,1018426990,15450,15450,15450,15450,10
|
|
20230629,130500,1018272490,15450,15450,15450,15450,2033
|
|
20230629,130400,986862640,15450,15450,15450,15450,10
|
|
20230629,130300,986708140,15450,15440,15450,15440,84
|
|
20230629,130200,985410360,15440,15440,15440,15440,106
|
|
20230629,130100,983773720,15440,15440,15440,15440,1
|
|
20230629,130000,983758280,15440,15440,15440,15440,14
|
|
20230629,125900,983542120,15440,15440,15440,15440,31
|
|
20230629,125800,983063480,15430,15440,15440,15430,55
|
|
20230629,125700,982214780,15440,15440,15440,15440,132
|
|
20230629,125600,980176700,15440,15440,15440,15440,43
|
|
20230629,125500,979512780,15430,15430,15430,15430,284
|
|
20230629,125400,975130660,15430,15430,15430,15430,3
|
|
20230629,125300,975084370,15430,15430,15430,15430,30
|
|
20230629,125200,974621470,15440,15440,15440,15440,51
|
|
20230629,125100,973834030,15440,15430,15440,15430,80
|
|
20230629,125000,972599460,15430,15430,15430,15430,0
|
|
20230629,124900,972599460,15430,15430,15430,15430,140
|
|
20230629,124800,970439260,15430,15430,15430,15430,131
|
|
20230629,124700,968417930,15430,15430,15430,15430,0
|
|
20230629,124600,968417930,15430,15430,15430,15430,7
|
|
20230629,124500,968309920,15430,15430,15430,15430,590
|
|
20230629,124400,959206220,15430,15430,15430,15430,50
|
|
20230629,124300,958434720,15440,15440,15440,15440,296
|
|
20230629,124200,953864480,15440,15440,15440,15430,72
|
|
20230629,124100,952753400,15430,15440,15440,15430,100
|
|
20230629,124000,951209900,15440,15440,15440,15440,61
|
|
20230629,123900,950268060,15440,15430,15440,15430,943
|
|
20230629,123800,935715930,15430,15430,15430,15430,21
|
|
20230629,123700,935391900,15440,15440,15440,15440,0
|
|
20230629,123600,935391900,15440,15440,15440,15440,28
|
|
20230629,123500,934959580,15440,15440,15440,15440,180
|
|
20230629,123400,932180380,15450,15440,15450,15440,29
|
|
20230629,123300,931732600,15450,15450,15450,15450,10
|
|
20230629,123200,931578100,15450,15450,15450,15450,8
|
|
20230629,123100,931454500,15450,15440,15450,15440,140
|
|
20230629,123000,929292700,15450,15450,15450,15440,47
|
|
20230629,122900,928566610,15440,15440,15440,15440,36
|
|
20230629,122800,928010770,15440,15440,15440,15440,0
|
|
20230629,122700,928010770,15440,15450,15450,15440,144
|
|
20230629,122600,925786000,15450,15450,15450,15450,11
|
|
20230629,122500,925616050,15450,15450,15450,15450,0
|
|
20230629,122400,925616050,15450,15440,15450,15440,43
|
|
20230629,122300,924951870,15440,15440,15440,15440,0
|
|
20230629,122200,924951870,15440,15440,15440,15430,67
|
|
20230629,122100,923917470,15430,15430,15430,15430,0
|
|
20230629,122000,923917470,15430,15430,15430,15430,0
|
|
20230629,121900,923917470,15430,15430,15430,15430,1
|
|
20230629,121800,923902040,15430,15430,15430,15430,129
|
|
20230629,121700,921911570,15430,15430,15430,15430,145
|
|
20230629,121600,919674220,15440,15440,15440,15440,10
|
|
20230629,121500,919519820,15440,15440,15440,15430,427
|
|
20230629,121400,912930940,15440,15430,15440,15430,110
|
|
20230629,121300,911233540,15430,15440,15440,15430,100
|
|
20230629,121200,909690520,15430,15430,15430,15430,0
|
|
20230629,121100,909690520,15430,15440,15440,15430,36
|
|
20230629,121000,909135030,15430,15440,15440,15430,110
|
|
20230629,120900,907437080,15440,15450,15450,15440,47
|
|
20230629,120800,906711390,15450,15450,15450,15440,181
|
|
20230629,120700,903916640,15450,15450,15450,15450,41
|
|
20230629,120600,903283190,15460,15460,15460,15460,2
|
|
20230629,120500,903252270,15460,15460,15460,15460,1
|
|
20230629,120400,903236810,15460,15460,15460,15460,3
|
|
20230629,120300,903190430,15460,15460,15460,15460,20
|
|
20230629,120200,902881230,15450,15450,15450,15450,70
|
|
20230629,120100,901799730,15460,15460,15460,15460,3
|
|
20230629,120000,901753350,15460,15460,15460,15460,145
|
|
20230629,115900,899511650,15460,15460,15460,15460,0
|
|
20230629,115800,899511650,15460,15460,15460,15460,500
|
|
20230629,115700,891781650,15460,15460,15460,15460,70
|
|
20230629,115600,890699450,15460,15470,15470,15460,672
|
|
20230629,115500,880309950,15500,15500,15500,15500,300
|
|
20230629,115400,875659950,15500,15500,15500,15500,3
|
|
20230629,115300,875613450,15530,15530,15530,15530,0
|
|
20230629,115200,875613450,15530,15530,15530,15530,20
|
|
20230629,115100,875302850,15530,15530,15530,15530,7
|
|
20230629,115000,875194140,15530,15530,15530,15530,103
|
|
20230629,114900,873594550,15460,15530,15530,15460,164
|
|
20230629,114800,871059040,15530,15450,15530,15450,2
|
|
20230629,114700,871028060,15440,15440,15440,15440,0
|
|
20230629,114600,871028060,15440,15450,15450,15440,499
|
|
20230629,114500,863322990,15450,15520,15520,15450,2967
|
|
20230629,114400,817474400,15470,15530,15530,15470,135
|
|
20230629,114300,815384430,15550,15550,15550,15550,0
|
|
20230629,114200,815384430,15550,15490,15550,15460,992
|
|
20230629,114100,800034020,15480,15530,15530,15480,247
|
|
20230629,114000,796207450,15530,15530,15530,15530,23
|
|
20230629,113900,795850260,15530,15530,15530,15530,0
|
|
20230629,113800,795850260,15530,15530,15530,15530,89
|
|
20230629,113700,794468090,15530,15530,15530,15530,82
|
|
20230629,113600,793194630,15530,15540,15540,15530,119
|
|
20230629,113500,791345700,15540,15530,15540,15530,255
|
|
20230629,113400,787383780,15530,15550,15550,15530,98
|
|
20230629,113300,785861690,15550,15560,15560,15550,52
|
|
20230629,113200,785052580,15560,15560,15560,15560,0
|
|
20230629,113100,785052580,15560,15560,15560,15560,3
|
|
20230629,113000,785005900,15570,15570,15570,15570,0
|
|
20230629,112900,785005900,15570,15570,15570,15570,0
|
|
20230629,112800,785005900,15570,15570,15570,15570,10
|
|
20230629,112700,784850200,15570,15580,15580,15570,65
|
|
20230629,112600,783837530,15580,15580,15580,15580,0
|
|
20230629,112500,783837530,15580,15580,15580,15580,7
|
|
20230629,112400,783728470,15580,15550,15580,15460,151
|
|
20230629,112300,781385960,15550,15550,15580,15550,956
|
|
20230629,112200,766520130,15550,15500,15550,15500,3
|
|
20230629,112100,766473530,15500,15500,15500,15500,30
|
|
20230629,112000,766008530,15490,15490,15490,15490,12
|
|
20230629,111900,765822650,15490,15460,15490,15460,13
|
|
20230629,111800,765621310,15460,15460,15460,15460,404
|
|
20230629,111700,759375470,15450,15450,15450,15450,0
|
|
20230629,111600,759375470,15450,15450,15450,15440,153
|
|
20230629,111500,757011740,15450,15460,15470,15440,1175
|
|
20230629,111400,738849780,15460,15470,15470,15460,1328
|
|
20230629,111300,718312490,15470,15480,15480,15470,200
|
|
20230629,111200,715218480,15460,15480,15490,15460,555
|
|
20230629,111100,706633760,15480,15480,15490,15460,500
|
|
20230629,111000,698899960,15470,15470,15470,15470,256
|
|
20230629,110900,694939640,15470,15470,15470,15470,190
|
|
20230629,110800,692000340,15470,15470,15490,15470,332
|
|
20230629,110700,686862300,15470,15470,15490,15460,138
|
|
20230629,110600,684728050,15460,15480,15480,15460,795
|
|
20230629,110500,672428040,15470,15480,15480,15470,1487
|
|
20230629,110400,649423610,15490,15510,15510,15490,1814
|
|
20230629,110300,621308080,15510,15540,15550,15510,3451
|
|
20230629,110200,567745240,15550,15550,15550,15550,137
|
|
20230629,110100,565614890,15550,15550,15550,15550,102
|
|
20230629,110000,564028790,15540,15540,15540,15540,171
|
|
20230629,105900,561371450,15550,15560,15560,15550,298
|
|
20230629,105800,556737050,15560,15590,15590,15560,220
|
|
20230629,105700,553313700,15570,15590,15610,15560,525
|
|
20230629,105600,545121670,15590,15620,15640,15570,3594
|
|
20230629,105500,489044620,15660,15660,15660,15660,0
|
|
20230629,105400,489044620,15660,15660,15660,15620,359
|
|
20230629,105300,483434400,15660,15660,15660,15660,2
|
|
20230629,105200,483403080,15660,15660,15660,15650,56
|
|
20230629,105100,482526620,15620,15630,15630,15620,118
|
|
20230629,105000,480682460,15630,15630,15630,15630,102
|
|
20230629,104900,479088200,15620,15650,15650,15610,3538
|
|
20230629,104800,423768500,15660,15670,15670,15660,234
|
|
20230629,104700,420104040,15660,15680,15680,15660,1025
|
|
20230629,104600,404042180,15680,15680,15680,15680,11
|
|
20230629,104500,403869700,15680,15680,15680,15680,0
|
|
20230629,104400,403869700,15680,15680,15680,15680,20
|
|
20230629,104300,403556100,15670,15680,15680,15670,58
|
|
20230629,104200,402647040,15670,15680,15680,15670,260
|
|
20230629,104100,398571040,15690,15700,15700,15690,845
|
|
20230629,104000,385309260,15700,15720,15720,15700,269
|
|
20230629,103900,381083030,15710,15710,15710,15710,1056
|
|
20230629,103800,364493270,15710,15710,15710,15710,16
|
|
20230629,103700,364241910,15720,15720,15720,15720,0
|
|
20230629,103600,364241910,15720,15720,15720,15720,50
|
|
20230629,103500,363455910,15710,15710,15710,15710,0
|
|
20230629,103400,363455910,15710,15710,15710,15710,0
|
|
20230629,103300,363455910,15710,15720,15720,15710,100
|
|
20230629,103200,361884650,15760,15760,15760,15760,0
|
|
20230629,103100,361884650,15760,15760,15760,15760,0
|
|
20230629,103000,361884650,15760,15760,15760,15760,0
|
|
20230629,102900,361884650,15760,15760,15760,15760,0
|
|
20230629,102800,361884650,15760,15720,15760,15720,6
|
|
20230629,102700,361790250,15720,15720,15760,15720,20
|
|
20230629,102600,361475450,15720,15720,15720,15720,0
|
|
20230629,102500,361475450,15720,15740,15740,15720,20
|
|
20230629,102400,361160890,15760,15760,15760,15760,0
|
|
20230629,102300,361160890,15760,15760,15760,15760,0
|
|
20230629,102200,361160890,15760,15750,15760,15750,3
|
|
20230629,102100,361113620,15750,15750,15750,15750,6
|
|
20230629,102000,361019120,15750,15750,15750,15750,30
|
|
20230629,101900,360546620,15750,15750,15750,15750,1
|
|
20230629,101800,360530870,15710,15710,15710,15710,6
|
|
20230629,101700,360436610,15710,15710,15710,15710,0
|
|
20230629,101600,360436610,15710,15710,15710,15710,0
|
|
20230629,101500,360436610,15710,15720,15720,15710,75
|
|
20230629,101400,359258350,15750,15750,15750,15750,40
|
|
20230629,101300,358628350,15750,15740,15750,15710,1453
|
|
20230629,101200,335794570,15740,15740,15740,15740,146
|
|
20230629,101100,333496530,15740,15740,15740,15740,28
|
|
20230629,101000,333055810,15750,15750,15750,15750,2
|
|
20230629,100900,333024310,15740,15750,15750,15740,8
|
|
20230629,100800,332898360,15750,15750,15750,15750,4
|
|
20230629,100700,332835360,15750,15750,15750,15750,0
|
|
20230629,100600,332835360,15750,15740,15750,15740,8
|
|
20230629,100500,332709430,15740,15740,15740,15740,5
|
|
20230629,100400,332630730,15740,15740,15740,15740,10
|
|
20230629,100300,332473330,15740,15740,15740,15740,53
|
|
20230629,100200,331639110,15740,15740,15740,15740,320
|
|
20230629,100100,326602310,15750,15750,15750,15750,22
|
|
20230629,100000,326255810,15750,15750,15750,15750,0
|
|
20230629,095900,326255810,15750,15750,15750,15750,11
|
|
20230629,095800,326082560,15750,15750,15750,15750,4
|
|
20230629,095700,326019560,15760,15760,15760,15760,0
|
|
20230629,095600,326019560,15760,15720,15760,15710,78
|
|
20230629,095500,324793430,15720,15720,15720,15720,11
|
|
20230629,095400,324620510,15720,15760,15760,15720,123
|
|
20230629,095300,322686850,15770,15740,15770,15740,19
|
|
20230629,095200,322387400,15740,15740,15740,15740,25
|
|
20230629,095100,321993900,15740,15770,15770,15740,16
|
|
20230629,095000,321741990,15770,15750,15770,15750,17
|
|
20230629,094900,321474110,15750,15750,15750,15750,0
|
|
20230629,094800,321474110,15750,15700,15750,15700,5699
|
|
20230629,094700,231999670,15690,15690,15690,15690,48
|
|
20230629,094600,231246550,15700,15700,15700,15700,78
|
|
20230629,094500,230021950,15680,15700,15700,15680,74
|
|
20230629,094400,228860990,15700,15700,15700,15700,52
|
|
20230629,094300,228044590,15700,15700,15700,15700,101
|
|
20230629,094200,226458890,15700,15700,15700,15700,6
|
|
20230629,094100,226364690,15700,15700,15700,15700,1
|
|
20230629,094000,226348990,15700,15700,15700,15700,650
|
|
20230629,093900,216143990,15690,15680,15690,15680,134
|
|
20230629,093800,214041720,15660,15660,15670,15660,215
|
|
20230629,093700,210674810,15660,15660,15670,15660,417
|
|
20230629,093600,204144570,15660,15660,15660,15660,50
|
|
20230629,093500,203361570,15660,15660,15660,15660,143
|
|
20230629,093400,201122190,15650,15660,15660,15650,310
|
|
20230629,093300,196270590,15690,15690,15690,15690,20
|
|
20230629,093200,195956790,15690,15650,15690,15650,1224
|
|
20230629,093100,176796780,15660,15650,15660,15650,180
|
|
20230629,093000,173979740,15660,15650,15660,15650,41
|
|
20230629,092900,173337900,15650,15670,15670,15650,36
|
|
20230629,092800,172774280,15670,15650,15670,15650,1023
|
|
20230629,092700,156763710,15650,15640,15650,15640,66
|
|
20230629,092600,155730820,15650,15650,15650,15650,160
|
|
20230629,092500,153226820,15640,15650,15650,15640,795
|
|
20230629,092400,140787520,15650,15660,15660,15650,357
|
|
20230629,092300,135198850,15670,15700,15700,15670,702
|
|
20230629,092200,124188370,15700,15700,15700,15700,206
|
|
20230629,092100,120954170,15700,15700,15700,15700,2
|
|
20230629,092000,120922770,15700,15710,15710,15700,100
|
|
20230629,091900,119352720,15700,15700,15700,15700,876
|
|
20230629,091800,105599520,15700,15700,15700,15700,190
|
|
20230629,091700,102616520,15700,15700,15700,15700,0
|
|
20230629,091600,102616520,15700,15730,15760,15700,444
|
|
20230629,091500,95621200,15760,15750,15760,15750,21
|
|
20230629,091400,95290440,15740,15730,15740,15730,500
|
|
20230629,091300,87423440,15730,15730,15730,15690,337
|
|
20230629,091200,82132610,15730,15730,15730,15730,6
|
|
20230629,091100,82038230,15690,15690,15690,15690,10
|
|
20230629,091000,81881330,15690,15680,15690,15680,57
|
|
20230629,090900,80987510,15680,15720,15720,15680,110
|
|
20230629,090800,79262270,15650,15650,15650,15650,0
|
|
20230629,090700,79262270,15650,15700,15700,15650,1469
|
|
20230629,090600,56249200,15700,15730,15730,15700,1810
|
|
20230629,090500,27808380,15730,15740,15740,15730,110
|
|
20230629,090400,26077980,15720,15720,15940,15720,473
|
|
20230629,090300,18617820,15730,15740,15740,15730,264
|
|
20230629,090200,14465060,15740,15740,15740,15740,104
|
|
20230629,090100,12828100,15740,15740,15740,15740,88
|
|
20230629,090000,11442980,15740,15740,15740,15740,727
|