687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,202400,752473180,15510,15510,15510,15510,2220
|
|
20230703,202300,752473180,15510,15510,15510,15510,0
|
|
20230703,202200,752473180,15510,15510,15510,15510,0
|
|
20230703,202100,752473180,15510,15510,15510,15510,0
|
|
20230703,202000,752473180,15510,15510,15510,15510,0
|
|
20230703,201900,752473180,15510,15510,15510,15510,0
|
|
20230703,201800,752473180,15510,15510,15510,15510,0
|
|
20230703,201700,752473180,15510,15510,15510,15510,0
|
|
20230703,201600,752473180,15510,15510,15510,15510,0
|
|
20230703,201500,752473180,15510,15510,15510,15510,0
|
|
20230703,201400,752473180,15510,15510,15510,15510,0
|
|
20230703,201300,752473180,15510,15510,15510,15510,0
|
|
20230703,201200,752473180,15510,15510,15510,15510,0
|
|
20230703,201100,752473180,15510,15510,15510,15510,0
|
|
20230703,201000,752473180,15510,15510,15510,15510,0
|
|
20230703,200900,752473180,15510,15510,15510,15510,0
|
|
20230703,200800,752473180,15510,15510,15510,15510,0
|
|
20230703,200700,752473180,15510,15510,15510,15510,0
|
|
20230703,200600,752473180,15510,15510,15510,15510,0
|
|
20230703,200500,752473180,15510,15510,15510,15510,0
|
|
20230703,200400,752473180,15510,15510,15510,15510,0
|
|
20230703,200300,752473180,15510,15510,15510,15510,0
|
|
20230703,200200,752473180,15510,15510,15510,15510,0
|
|
20230703,200100,752473180,15510,15510,15510,15510,0
|
|
20230703,200000,752473180,15510,15510,15510,15510,0
|
|
20230703,195900,752473180,15510,15510,15510,15510,0
|
|
20230703,195800,752473180,15510,15510,15510,15510,0
|
|
20230703,195700,752473180,15510,15510,15510,15510,0
|
|
20230703,195600,752473180,15510,15510,15510,15510,0
|
|
20230703,195500,752473180,15510,15510,15510,15510,0
|
|
20230703,195400,752473180,15510,15510,15510,15510,2220
|
|
20230703,195300,752473180,15510,15510,15510,15510,0
|
|
20230703,195200,752473180,15510,15510,15510,15510,0
|
|
20230703,195100,752473180,15510,15510,15510,15510,0
|
|
20230703,195000,752473180,15510,15510,15510,15510,0
|
|
20230703,194900,752473180,15510,15510,15510,15510,0
|
|
20230703,194800,752473180,15510,15510,15510,15510,0
|
|
20230703,194700,752473180,15510,15510,15510,15510,0
|
|
20230703,194600,752473180,15510,15510,15510,15510,0
|
|
20230703,194500,752473180,15510,15510,15510,15510,0
|
|
20230703,194400,752473180,15510,15510,15510,15510,0
|
|
20230703,194300,752473180,15510,15510,15510,15510,0
|
|
20230703,194200,752473180,15510,15510,15510,15510,0
|
|
20230703,194100,752473180,15510,15510,15510,15510,0
|
|
20230703,194000,752473180,15510,15510,15510,15510,0
|
|
20230703,193900,752473180,15510,15510,15510,15510,0
|
|
20230703,193800,752473180,15510,15510,15510,15510,0
|
|
20230703,193700,752473180,15510,15510,15510,15510,0
|
|
20230703,193600,752473180,15510,15510,15510,15510,0
|
|
20230703,193500,752473180,15510,15510,15510,15510,0
|
|
20230703,193400,752473180,15510,15510,15510,15510,0
|
|
20230703,193300,752473180,15510,15510,15510,15510,0
|
|
20230703,193200,752473180,15510,15510,15510,15510,0
|
|
20230703,193100,752473180,15510,15510,15510,15510,0
|
|
20230703,193000,752473180,15510,15510,15510,15510,0
|
|
20230703,192900,752473180,15510,15510,15510,15510,0
|
|
20230703,192800,752473180,15510,15510,15510,15510,0
|
|
20230703,192700,752473180,15510,15510,15510,15510,0
|
|
20230703,192600,752473180,15510,15510,15510,15510,0
|
|
20230703,192500,752473180,15510,15510,15510,15510,0
|
|
20230703,192400,752473180,15510,15510,15510,15510,2220
|
|
20230703,192300,752473180,15510,15510,15510,15510,0
|
|
20230703,192200,752473180,15510,15510,15510,15510,0
|
|
20230703,192100,752473180,15510,15510,15510,15510,0
|
|
20230703,192000,752473180,15510,15510,15510,15510,0
|
|
20230703,191900,752473180,15510,15510,15510,15510,0
|
|
20230703,191800,752473180,15510,15510,15510,15510,0
|
|
20230703,191700,752473180,15510,15510,15510,15510,0
|
|
20230703,191600,752473180,15510,15510,15510,15510,0
|
|
20230703,191500,752473180,15510,15510,15510,15510,0
|
|
20230703,191400,752473180,15510,15510,15510,15510,0
|
|
20230703,191300,752473180,15510,15510,15510,15510,0
|
|
20230703,191200,752473180,15510,15510,15510,15510,0
|
|
20230703,191100,752473180,15510,15510,15510,15510,0
|
|
20230703,191000,752473180,15510,15510,15510,15510,0
|
|
20230703,190900,752473180,15510,15510,15510,15510,0
|
|
20230703,190800,752473180,15510,15510,15510,15510,0
|
|
20230703,190700,752473180,15510,15510,15510,15510,0
|
|
20230703,190600,752473180,15510,15510,15510,15510,0
|
|
20230703,190500,752473180,15510,15510,15510,15510,0
|
|
20230703,190400,752473180,15510,15510,15510,15510,0
|
|
20230703,190300,752473180,15510,15510,15510,15510,0
|
|
20230703,190200,752473180,15510,15510,15510,15510,0
|
|
20230703,190100,752473180,15510,15510,15510,15510,0
|
|
20230703,190000,752473180,15510,15510,15510,15510,0
|
|
20230703,185900,752473180,15510,15510,15510,15510,0
|
|
20230703,185800,752473180,15510,15510,15510,15510,0
|
|
20230703,185700,752473180,15510,15510,15510,15510,0
|
|
20230703,185600,752473180,15510,15510,15510,15510,0
|
|
20230703,185500,752473180,15510,15510,15510,15510,0
|
|
20230703,185400,752473180,15510,15510,15510,15510,2220
|
|
20230703,185300,752473180,15510,15510,15510,15510,0
|
|
20230703,185200,752473180,15510,15510,15510,15510,0
|
|
20230703,185100,752473180,15510,15510,15510,15510,0
|
|
20230703,185000,752473180,15510,15510,15510,15510,0
|
|
20230703,184900,752473180,15510,15510,15510,15510,0
|
|
20230703,184800,752473180,15510,15510,15510,15510,0
|
|
20230703,184700,752473180,15510,15510,15510,15510,0
|
|
20230703,184600,752473180,15510,15510,15510,15510,0
|
|
20230703,184500,752473180,15510,15510,15510,15510,0
|
|
20230703,184400,752473180,15510,15510,15510,15510,0
|
|
20230703,184300,752473180,15510,15510,15510,15510,0
|
|
20230703,184200,752473180,15510,15510,15510,15510,0
|
|
20230703,184100,752473180,15510,15510,15510,15510,0
|
|
20230703,184000,752473180,15510,15510,15510,15510,0
|
|
20230703,183900,752473180,15510,15510,15510,15510,0
|
|
20230703,183800,752473180,15510,15510,15510,15510,0
|
|
20230703,183700,752473180,15510,15510,15510,15510,0
|
|
20230703,183600,752473180,15510,15510,15510,15510,0
|
|
20230703,183500,752473180,15510,15510,15510,15510,0
|
|
20230703,183400,752473180,15510,15510,15510,15510,0
|
|
20230703,183300,752473180,15510,15510,15510,15510,0
|
|
20230703,183200,752473180,15510,15510,15510,15510,0
|
|
20230703,183100,752473180,15510,15510,15510,15510,0
|
|
20230703,183000,752473180,15510,15510,15510,15510,0
|
|
20230703,182900,752473180,15510,15510,15510,15510,0
|
|
20230703,182800,752473180,15510,15510,15510,15510,0
|
|
20230703,182700,752473180,15510,15510,15510,15510,0
|
|
20230703,182600,752473180,15510,15510,15510,15510,0
|
|
20230703,182500,752473180,15510,15510,15510,15510,0
|
|
20230703,182400,752473180,15510,15510,15510,15510,2220
|
|
20230703,182300,752473180,15510,15510,15510,15510,0
|
|
20230703,182200,752473180,15510,15510,15510,15510,0
|
|
20230703,182100,752473180,15510,15510,15510,15510,0
|
|
20230703,182000,752473180,15510,15510,15510,15510,0
|
|
20230703,181900,752473180,15510,15510,15510,15510,0
|
|
20230703,181800,752473180,15510,15510,15510,15510,0
|
|
20230703,181700,752473180,15510,15510,15510,15510,0
|
|
20230703,181600,752473180,15510,15510,15510,15510,0
|
|
20230703,181500,752473180,15510,15510,15510,15510,0
|
|
20230703,181400,752473180,15510,15510,15510,15510,0
|
|
20230703,181300,752473180,15510,15510,15510,15510,0
|
|
20230703,181200,752473180,15510,15510,15510,15510,0
|
|
20230703,181100,752473180,15510,15510,15510,15510,0
|
|
20230703,181000,752473180,15510,15510,15510,15510,0
|
|
20230703,180900,752473180,15510,15510,15510,15510,0
|
|
20230703,180800,752473180,15510,15510,15510,15510,0
|
|
20230703,180700,752473180,15510,15510,15510,15510,0
|
|
20230703,180600,752473180,15510,15510,15510,15510,0
|
|
20230703,180500,752473180,15510,15510,15510,15510,0
|
|
20230703,180400,752473180,15510,15510,15510,15510,0
|
|
20230703,180300,752473180,15510,15510,15510,15510,0
|
|
20230703,180200,752473180,15510,15510,15510,15510,0
|
|
20230703,180100,752473180,15510,15510,15510,15510,0
|
|
20230703,180000,752473180,15510,15510,15510,15510,0
|
|
20230703,175900,752473180,15510,15510,15510,15510,0
|
|
20230703,175800,752473180,15510,15510,15510,15510,0
|
|
20230703,175700,752473180,15510,15510,15510,15510,0
|
|
20230703,175600,752473180,15510,15510,15510,15510,0
|
|
20230703,175500,752473180,15510,15510,15510,15510,0
|
|
20230703,175400,752473180,15510,15510,15510,15510,2220
|
|
20230703,175300,752473180,15510,15510,15510,15510,0
|
|
20230703,175200,752473180,15510,15510,15510,15510,0
|
|
20230703,175100,752473180,15510,15510,15510,15510,0
|
|
20230703,175000,752473180,15510,15510,15510,15510,0
|
|
20230703,174900,752473180,15510,15510,15510,15510,0
|
|
20230703,174800,752473180,15510,15510,15510,15510,0
|
|
20230703,174700,752473180,15510,15510,15510,15510,0
|
|
20230703,174600,752473180,15510,15510,15510,15510,0
|
|
20230703,174500,752473180,15510,15510,15510,15510,0
|
|
20230703,174400,752473180,15510,15510,15510,15510,0
|
|
20230703,174300,752473180,15510,15510,15510,15510,0
|
|
20230703,174200,752473180,15510,15510,15510,15510,0
|
|
20230703,174100,752473180,15510,15510,15510,15510,0
|
|
20230703,174000,752473180,15510,15510,15510,15510,0
|
|
20230703,173900,752473180,15510,15510,15510,15510,0
|
|
20230703,173800,752473180,15510,15510,15510,15510,0
|
|
20230703,173700,752473180,15510,15510,15510,15510,0
|
|
20230703,173600,752473180,15510,15510,15510,15510,0
|
|
20230703,173500,752473180,15510,15510,15510,15510,0
|
|
20230703,173400,752473180,15510,15510,15510,15510,0
|
|
20230703,173300,752473180,15510,15510,15510,15510,0
|
|
20230703,173200,752473180,15510,15510,15510,15510,0
|
|
20230703,173100,752473180,15510,15510,15510,15510,0
|
|
20230703,173000,752473180,15510,15510,15510,15510,0
|
|
20230703,172900,752473180,15510,15510,15510,15510,0
|
|
20230703,172800,752473180,15510,15510,15510,15510,0
|
|
20230703,172700,752473180,15510,15510,15510,15510,0
|
|
20230703,172600,752473180,15510,15510,15510,15510,0
|
|
20230703,172500,752473180,15510,15510,15510,15510,0
|
|
20230703,172400,752473180,15510,15510,15510,15510,2220
|
|
20230703,172300,752473180,15510,15510,15510,15510,0
|
|
20230703,172200,752473180,15510,15510,15510,15510,0
|
|
20230703,172100,752473180,15510,15510,15510,15510,0
|
|
20230703,172000,752473180,15510,15510,15510,15510,0
|
|
20230703,171900,752473180,15510,15510,15510,15510,0
|
|
20230703,171800,752473180,15510,15510,15510,15510,0
|
|
20230703,171700,752473180,15510,15510,15510,15510,0
|
|
20230703,171600,752473180,15510,15510,15510,15510,0
|
|
20230703,171500,752473180,15510,15510,15510,15510,0
|
|
20230703,171400,752473180,15510,15510,15510,15510,0
|
|
20230703,171300,752473180,15510,15510,15510,15510,0
|
|
20230703,171200,752473180,15510,15510,15510,15510,0
|
|
20230703,171100,752473180,15510,15510,15510,15510,0
|
|
20230703,171000,752473180,15510,15510,15510,15510,0
|
|
20230703,170900,752473180,15510,15510,15510,15510,0
|
|
20230703,170800,752473180,15510,15510,15510,15510,0
|
|
20230703,170700,752473180,15510,15510,15510,15510,0
|
|
20230703,170600,752473180,15510,15510,15510,15510,0
|
|
20230703,170500,752473180,15510,15510,15510,15510,0
|
|
20230703,170400,752473180,15510,15510,15510,15510,0
|
|
20230703,170300,752473180,15510,15510,15510,15510,0
|
|
20230703,170200,752473180,15510,15510,15510,15510,0
|
|
20230703,170100,752473180,15510,15510,15510,15510,0
|
|
20230703,170000,752473180,15510,15510,15510,15510,0
|
|
20230703,165900,752473180,15510,15510,15510,15510,0
|
|
20230703,165800,752473180,15510,15510,15510,15510,0
|
|
20230703,165700,752473180,15510,15510,15510,15510,0
|
|
20230703,165600,752473180,15510,15510,15510,15510,0
|
|
20230703,165500,752473180,15510,15510,15510,15510,0
|
|
20230703,165400,752473180,15510,15510,15510,15510,2220
|
|
20230703,165300,752473180,15510,15510,15510,15510,0
|
|
20230703,165200,752473180,15510,15510,15510,15510,0
|
|
20230703,165100,752473180,15510,15510,15510,15510,0
|
|
20230703,165000,752473180,15510,15510,15510,15510,0
|
|
20230703,164900,752473180,15510,15510,15510,15510,0
|
|
20230703,164800,752473180,15510,15510,15510,15510,0
|
|
20230703,164700,752473180,15510,15510,15510,15510,0
|
|
20230703,164600,752473180,15510,15510,15510,15510,0
|
|
20230703,164500,752473180,15510,15510,15510,15510,0
|
|
20230703,164400,752473180,15510,15510,15510,15510,0
|
|
20230703,164300,752473180,15510,15510,15510,15510,0
|
|
20230703,164200,752473180,15510,15510,15510,15510,0
|
|
20230703,164100,752473180,15510,15510,15510,15510,0
|
|
20230703,164000,752473180,15510,15510,15510,15510,0
|
|
20230703,163900,752473180,15510,15510,15510,15510,0
|
|
20230703,163800,752473180,15510,15510,15510,15510,0
|
|
20230703,163700,752473180,15510,15510,15510,15510,0
|
|
20230703,163600,752473180,15510,15510,15510,15510,0
|
|
20230703,163500,752473180,15510,15510,15510,15510,0
|
|
20230703,163400,752473180,15510,15510,15510,15510,0
|
|
20230703,163300,752473180,15510,15510,15510,15510,0
|
|
20230703,163200,752473180,15510,15510,15510,15510,0
|
|
20230703,163100,752473180,15510,15510,15510,15510,0
|
|
20230703,163000,752473180,15510,15510,15510,15510,0
|
|
20230703,162900,752473180,15510,15510,15510,15510,0
|
|
20230703,162800,752473180,15510,15510,15510,15510,0
|
|
20230703,162700,752473180,15510,15510,15510,15510,0
|
|
20230703,162600,752473180,15510,15510,15510,15510,0
|
|
20230703,162500,752473180,15510,15510,15510,15510,0
|
|
20230703,162400,752473180,15510,15510,15510,15510,2220
|
|
20230703,162300,752473180,15510,15510,15510,15510,0
|
|
20230703,162200,752473180,15510,15510,15510,15510,0
|
|
20230703,162100,752473180,15510,15510,15510,15510,0
|
|
20230703,162000,752473180,15510,15510,15510,15510,0
|
|
20230703,161900,752473180,15510,15510,15510,15510,0
|
|
20230703,161800,752473180,15510,15510,15510,15510,0
|
|
20230703,161700,752473180,15510,15510,15510,15510,0
|
|
20230703,161600,752473180,15510,15510,15510,15510,0
|
|
20230703,161500,752473180,15510,15510,15510,15510,0
|
|
20230703,161400,752473180,15510,15510,15510,15510,0
|
|
20230703,161300,752473180,15510,15510,15510,15510,0
|
|
20230703,161200,752473180,15510,15510,15510,15510,0
|
|
20230703,161100,752473180,15510,15510,15510,15510,0
|
|
20230703,161000,752473180,15510,15510,15510,15510,0
|
|
20230703,160900,752473180,15510,15510,15510,15510,0
|
|
20230703,160800,752473180,15510,15510,15510,15510,0
|
|
20230703,160700,752473180,15510,15510,15510,15510,0
|
|
20230703,160600,752473180,15510,15510,15510,15510,0
|
|
20230703,160500,752473180,15510,15510,15510,15510,0
|
|
20230703,160400,752473180,15510,15510,15510,15510,0
|
|
20230703,160300,752473180,15510,15510,15510,15510,0
|
|
20230703,160200,752473180,15510,15510,15510,15510,0
|
|
20230703,160100,752473180,15510,15510,15510,15510,0
|
|
20230703,160000,752473180,15510,15510,15510,15510,0
|
|
20230703,155900,752473180,15510,15510,15510,15510,0
|
|
20230703,155800,752473180,15510,15510,15510,15510,0
|
|
20230703,155700,752473180,15510,15510,15510,15510,0
|
|
20230703,155600,752473180,15510,15510,15510,15510,0
|
|
20230703,155500,752473180,15510,15510,15510,15510,0
|
|
20230703,155400,752473180,15510,15510,15510,15510,2220
|
|
20230703,155300,752473180,15510,15510,15510,15510,0
|
|
20230703,155200,752473180,15510,15510,15510,15510,0
|
|
20230703,155100,752473180,15510,15510,15510,15510,0
|
|
20230703,155000,752473180,15510,15510,15510,15510,0
|
|
20230703,154900,752473180,15510,15510,15510,15510,0
|
|
20230703,154800,752473180,15510,15510,15510,15510,0
|
|
20230703,154700,752473180,15510,15510,15510,15510,0
|
|
20230703,154600,752473180,15510,15510,15510,15510,0
|
|
20230703,154500,752473180,15510,15510,15510,15510,0
|
|
20230703,154400,752473180,15510,15510,15510,15510,0
|
|
20230703,154300,752473180,15510,15510,15510,15510,0
|
|
20230703,154200,752473180,15510,15510,15510,15510,0
|
|
20230703,154100,752473180,15510,15510,15510,15510,0
|
|
20230703,154000,752473180,15510,15510,15510,15510,0
|
|
20230703,153900,752473180,15510,15510,15510,15510,0
|
|
20230703,153800,752473180,15510,15510,15510,15510,0
|
|
20230703,153700,752473180,15510,15510,15510,15510,0
|
|
20230703,153600,752473180,15510,15510,15510,15510,0
|
|
20230703,153500,752473180,15510,15510,15510,15510,0
|
|
20230703,153400,752473180,15510,15510,15510,15510,0
|
|
20230703,153300,752473180,15510,15510,15510,15510,0
|
|
20230703,153200,752473180,15510,15510,15510,15510,0
|
|
20230703,153100,752473180,15510,15510,15510,15510,0
|
|
20230703,153000,752473180,15510,15510,15510,15510,2220
|
|
20230703,152900,718040980,15490,15490,15490,15490,0
|
|
20230703,152800,718040980,15490,15490,15490,15490,0
|
|
20230703,152700,718040980,15490,15490,15490,15490,0
|
|
20230703,152600,718040980,15490,15490,15490,15490,0
|
|
20230703,152500,718040980,15490,15490,15490,15490,0
|
|
20230703,152400,718040980,15490,15490,15490,15490,0
|
|
20230703,152300,718040980,15490,15490,15490,15490,0
|
|
20230703,152200,718040980,15490,15490,15490,15490,0
|
|
20230703,152100,718040980,15490,15490,15490,15490,0
|
|
20230703,152000,718040980,15490,15490,15490,15490,0
|
|
20230703,151900,718040980,15490,15490,15490,15490,151
|
|
20230703,151800,715701990,15480,15450,15480,15430,1708
|
|
20230703,151700,689305790,15450,15430,15450,15430,549
|
|
20230703,151600,680830230,15430,15430,15430,15420,204
|
|
20230703,151500,677682610,15440,15430,15440,15430,110
|
|
20230703,151400,675985210,15440,15440,15440,15440,78
|
|
20230703,151300,674780890,15440,15440,15440,15440,1
|
|
20230703,151200,674765450,15440,15440,15440,15440,6
|
|
20230703,151100,674672810,15430,15440,15440,15430,32
|
|
20230703,151000,674178850,15440,15440,15450,15440,24
|
|
20230703,150900,673808280,15450,15450,15450,15450,10
|
|
20230703,150800,673653780,15440,15440,15450,15440,112
|
|
20230703,150700,671924490,15440,15440,15440,15440,0
|
|
20230703,150600,671924490,15440,15440,15440,15440,18
|
|
20230703,150500,671646570,15440,15440,15440,15440,52
|
|
20230703,150400,670843690,15450,15450,15450,15450,0
|
|
20230703,150300,670843690,15450,15450,15450,15450,0
|
|
20230703,150200,670843690,15450,15450,15450,15450,1
|
|
20230703,150100,670828240,15430,15430,15430,15430,15
|
|
20230703,150000,670596790,15450,15450,15450,15450,59
|
|
20230703,145900,669685240,15450,15450,15450,15450,1
|
|
20230703,145800,669669790,15440,15440,15440,15440,3
|
|
20230703,145700,669623470,15440,15440,15440,15440,16
|
|
20230703,145600,669376430,15440,15440,15440,15440,5
|
|
20230703,145500,669299230,15450,15450,15450,15450,2
|
|
20230703,145400,669268330,15450,15430,15450,15430,8
|
|
20230703,145300,669144870,15450,15450,15450,15450,31
|
|
20230703,145200,668665920,15450,15440,15450,15430,207
|
|
20230703,145100,665467900,15440,15440,15440,15440,60
|
|
20230703,145000,664541500,15440,15440,15440,15440,1
|
|
20230703,144900,664526060,15450,15450,15450,15450,0
|
|
20230703,144800,664526060,15450,15450,15450,15450,68
|
|
20230703,144700,663475460,15450,15440,15450,15440,31
|
|
20230703,144600,662996810,15430,15440,15450,15430,329
|
|
20230703,144500,657917280,15430,15410,15430,15410,89
|
|
20230703,144400,656544030,15430,15430,15430,15430,1
|
|
20230703,144300,656528600,15430,15410,15430,15410,139
|
|
20230703,144200,654383910,15410,15410,15410,15410,92
|
|
20230703,144100,652966190,15420,15420,15420,15420,8
|
|
20230703,144000,652842830,15430,15420,15430,15420,462
|
|
20230703,143900,645715980,15410,15410,15410,15410,100
|
|
20230703,143800,644174980,15410,15410,15410,15410,0
|
|
20230703,143700,644174980,15410,15410,15410,15410,171
|
|
20230703,143600,641539870,15410,15410,15410,15410,0
|
|
20230703,143500,641539870,15410,15400,15410,15400,2
|
|
20230703,143400,641509060,15400,15400,15400,15400,0
|
|
20230703,143300,641509060,15400,15400,15400,15400,64
|
|
20230703,143200,640523460,15410,15410,15410,15410,1
|
|
20230703,143100,640508050,15390,15390,15390,15390,0
|
|
20230703,143000,640508050,15390,15390,15390,15390,15
|
|
20230703,142900,640277200,15390,15390,15390,15390,100
|
|
20230703,142800,638738200,15390,15390,15390,15390,238
|
|
20230703,142700,635075380,15390,15390,15390,15390,10
|
|
20230703,142600,634921480,15400,15400,15400,15400,13
|
|
20230703,142500,634721280,15400,15400,15400,15400,60
|
|
20230703,142400,633797280,15400,15400,15400,15400,1
|
|
20230703,142300,633781880,15410,15410,15410,15410,5
|
|
20230703,142200,633704830,15410,15410,15410,15400,180
|
|
20230703,142100,630932030,15410,15410,15410,15410,100
|
|
20230703,142000,629391030,15410,15410,15410,15410,100
|
|
20230703,141900,627850030,15410,15400,15410,15400,72
|
|
20230703,141800,626741140,15400,15400,15400,15400,33
|
|
20230703,141700,626232940,15410,15410,15410,15410,0
|
|
20230703,141600,626232940,15410,15400,15410,15400,2
|
|
20230703,141500,626202130,15400,15400,15400,15400,0
|
|
20230703,141400,626202130,15400,15410,15410,15400,1171
|
|
20230703,141300,608167620,15420,15410,15420,15410,54
|
|
20230703,141200,607335470,15410,15420,15420,15410,49
|
|
20230703,141100,606580250,15420,15420,15420,15420,21
|
|
20230703,141000,606256430,15420,15420,15420,15420,0
|
|
20230703,140900,606256430,15420,15420,15420,15420,1
|
|
20230703,140800,606241010,15410,15410,15410,15410,167
|
|
20230703,140700,603667540,15420,15420,15420,15420,4
|
|
20230703,140600,603605860,15420,15420,15420,15420,71
|
|
20230703,140500,602511040,15410,15410,15410,15410,0
|
|
20230703,140400,602511040,15410,15420,15420,15410,16
|
|
20230703,140300,602264470,15420,15410,15420,15410,72
|
|
20230703,140200,601154730,15410,15410,15410,15410,447
|
|
20230703,140100,594266460,15420,15420,15420,15420,0
|
|
20230703,140000,594266460,15420,15420,15420,15420,25
|
|
20230703,135900,593880960,15420,15420,15420,15420,4
|
|
20230703,135800,593819280,15420,15420,15420,15420,11
|
|
20230703,135700,593649660,15420,15420,15420,15420,100
|
|
20230703,135600,592107660,15420,15410,15420,15410,151
|
|
20230703,135500,589780740,15420,15420,15420,15420,0
|
|
20230703,135400,589780740,15420,15420,15420,15420,0
|
|
20230703,135300,589780740,15420,15420,15420,15420,12
|
|
20230703,135200,589595700,15420,15420,15420,15420,0
|
|
20230703,135100,589595700,15420,15410,15420,15410,179
|
|
20230703,135000,586837270,15420,15420,15420,15420,220
|
|
20230703,134900,583444870,15430,15430,15430,15430,146
|
|
20230703,134800,581192090,15430,15430,15430,15430,50
|
|
20230703,134700,580420590,15440,15440,15440,15440,0
|
|
20230703,134600,580420590,15440,15440,15440,15440,19
|
|
20230703,134500,580127230,15440,15440,15440,15440,100
|
|
20230703,134400,578583230,15440,15440,15440,15440,208
|
|
20230703,134300,575371710,15440,15430,15440,15430,32
|
|
20230703,134200,574877940,15430,15440,15440,15430,186
|
|
20230703,134100,572007950,15430,15440,15440,15430,167
|
|
20230703,134000,569431130,15430,15430,15430,15430,119
|
|
20230703,133900,567594960,15430,15430,15430,15430,11
|
|
20230703,133800,567425230,15420,15420,15420,15420,0
|
|
20230703,133700,567425230,15420,15430,15430,15420,130
|
|
20230703,133600,565419630,15430,15420,15430,15420,35
|
|
20230703,133500,564879920,15430,15430,15430,15430,100
|
|
20230703,133400,563336920,15420,15420,15420,15420,50
|
|
20230703,133300,562565920,15430,15430,15430,15430,0
|
|
20230703,133200,562565920,15430,15430,15430,15430,5
|
|
20230703,133100,562488770,15430,15430,15430,15430,1
|
|
20230703,133000,562473340,15430,15430,15430,15430,50
|
|
20230703,132900,561701840,15430,15430,15430,15430,1
|
|
20230703,132800,561686410,15420,15410,15420,15410,13
|
|
20230703,132700,561486030,15430,15430,15430,15430,0
|
|
20230703,132600,561486030,15430,15430,15430,15430,0
|
|
20230703,132500,561486030,15430,15420,15430,15410,229
|
|
20230703,132400,557955000,15430,15430,15430,15430,0
|
|
20230703,132300,557955000,15430,15430,15430,15430,1
|
|
20230703,132200,557939570,15440,15440,15440,15440,0
|
|
20230703,132100,557939570,15440,15440,15440,15440,0
|
|
20230703,132000,557939570,15440,15440,15440,15440,0
|
|
20230703,131900,557939570,15440,15420,15440,15420,3
|
|
20230703,131800,557893290,15440,15440,15440,15440,0
|
|
20230703,131700,557893290,15440,15420,15440,15420,114
|
|
20230703,131600,556134840,15430,15430,15430,15430,0
|
|
20230703,131500,556134840,15430,15430,15430,15430,17
|
|
20230703,131400,555872530,15420,15430,15430,15420,201
|
|
20230703,131300,552773100,15420,15410,15420,15410,117
|
|
20230703,131200,550969540,15400,15400,15400,15400,6
|
|
20230703,131100,550877140,15400,15410,15410,15400,116
|
|
20230703,131000,549090080,15410,15410,15410,15410,3
|
|
20230703,130900,549043850,15400,15400,15400,15400,34
|
|
20230703,130800,548520250,15410,15400,15410,15400,150
|
|
20230703,130700,546209250,15400,15400,15400,15400,32
|
|
20230703,130600,545716450,15400,15400,15400,15400,38
|
|
20230703,130500,545131250,15420,15420,15420,15420,1
|
|
20230703,130400,545115830,15400,15400,15400,15400,50
|
|
20230703,130300,544345830,15420,15400,15420,15400,9
|
|
20230703,130200,544207210,15400,15400,15400,15400,0
|
|
20230703,130100,544207210,15400,15410,15410,15400,6
|
|
20230703,130000,544114790,15420,15420,15420,15400,13
|
|
20230703,125900,543914490,15420,15420,15420,15420,0
|
|
20230703,125800,543914490,15420,15390,15420,15390,121
|
|
20230703,125700,542052270,15420,15420,15420,15420,20
|
|
20230703,125600,541743870,15420,15400,15420,15400,28
|
|
20230703,125500,541312510,15420,15420,15420,15420,0
|
|
20230703,125400,541312510,15420,15420,15420,15420,0
|
|
20230703,125300,541312510,15420,15400,15420,15400,5
|
|
20230703,125200,541235490,15400,15380,15400,15380,89
|
|
20230703,125100,539865700,15380,15380,15380,15380,287
|
|
20230703,125000,535451640,15380,15380,15380,15380,0
|
|
20230703,124900,535451640,15380,15380,15380,15380,3
|
|
20230703,124800,535405500,15380,15380,15380,15380,0
|
|
20230703,124700,535405500,15380,15380,15380,15380,25
|
|
20230703,124600,535021000,15380,15380,15380,15380,0
|
|
20230703,124500,535021000,15380,15370,15380,15370,80
|
|
20230703,124400,533791330,15370,15370,15370,15370,152
|
|
20230703,124300,531455090,15370,15370,15370,15370,121
|
|
20230703,124200,529595320,15380,15380,15380,15380,1
|
|
20230703,124100,529579940,15380,15380,15380,15380,0
|
|
20230703,124000,529579940,15380,15380,15380,15380,3
|
|
20230703,123900,529533800,15370,15370,15370,15370,0
|
|
20230703,123800,529533800,15370,15370,15370,15370,431
|
|
20230703,123700,522909330,15370,15370,15370,15370,19
|
|
20230703,123600,522617300,15370,15370,15370,15370,9
|
|
20230703,123500,522478970,15370,15380,15380,15370,11
|
|
20230703,123400,522309870,15380,15380,15380,15380,0
|
|
20230703,123300,522309870,15380,15380,15380,15380,17
|
|
20230703,123200,522048410,15390,15390,15390,15390,1
|
|
20230703,123100,522033020,15390,15390,15390,15390,0
|
|
20230703,123000,522033020,15390,15390,15390,15390,0
|
|
20230703,122900,522033020,15390,15390,15390,15390,0
|
|
20230703,122800,522033020,15390,15390,15390,15390,8
|
|
20230703,122700,521909900,15420,15420,15420,15420,0
|
|
20230703,122600,521909900,15420,15390,15420,15390,62
|
|
20230703,122500,520955610,15390,15370,15390,15370,28
|
|
20230703,122400,520525020,15390,15420,15420,15390,153
|
|
20230703,122300,518166850,15400,15400,15400,15400,0
|
|
20230703,122200,518166850,15400,15410,15410,15400,65
|
|
20230703,122100,517165350,15410,15410,15410,15410,0
|
|
20230703,122000,517165350,15410,15390,15410,15390,20
|
|
20230703,121900,516857530,15390,15390,15390,15390,90
|
|
20230703,121800,515472430,15390,15390,15390,15390,10
|
|
20230703,121700,515318530,15410,15410,15410,15410,123
|
|
20230703,121600,513423100,15420,15410,15420,15410,60
|
|
20230703,121500,512498490,15410,15410,15410,15410,10
|
|
20230703,121400,512344390,15410,15410,15410,15400,64
|
|
20230703,121300,511358690,15410,15410,15410,15410,0
|
|
20230703,121200,511358690,15410,15410,15410,15410,0
|
|
20230703,121100,511358690,15410,15410,15410,15410,1
|
|
20230703,121000,511343280,15420,15420,15420,15420,0
|
|
20230703,120900,511343280,15420,15420,15420,15420,2
|
|
20230703,120800,511312440,15420,15420,15420,15420,7
|
|
20230703,120700,511204500,15420,15420,15420,15420,1
|
|
20230703,120600,511189080,15420,15390,15420,15390,10
|
|
20230703,120500,511035150,15420,15420,15420,15420,60
|
|
20230703,120400,510109950,15420,15410,15420,15410,12
|
|
20230703,120300,509924920,15420,15420,15420,15420,0
|
|
20230703,120200,509924920,15420,15420,15420,15390,3
|
|
20230703,120100,509878690,15430,15430,15430,15430,0
|
|
20230703,120000,509878690,15430,15430,15430,15430,0
|
|
20230703,115900,509878690,15430,15430,15430,15430,0
|
|
20230703,115800,509878690,15430,15430,15430,15430,1
|
|
20230703,115700,509863260,15360,15360,15360,15360,50
|
|
20230703,115600,509095260,15360,15360,15360,15360,7
|
|
20230703,115500,508987740,15360,15350,15450,15350,402
|
|
20230703,115400,502797030,15450,15450,15450,15450,8
|
|
20230703,115300,502673430,15450,15450,15450,15450,0
|
|
20230703,115200,502673430,15450,15450,15450,15450,0
|
|
20230703,115100,502673430,15450,15450,15450,15450,0
|
|
20230703,115000,502673430,15450,15440,15450,15440,4
|
|
20230703,114900,502611660,15440,15350,15440,15340,418
|
|
20230703,114800,496183510,15400,15400,15400,15400,10
|
|
20230703,114700,496029510,15410,15410,15410,15410,3
|
|
20230703,114600,495983280,15400,15400,15400,15400,5
|
|
20230703,114500,495906280,15400,15400,15400,15400,0
|
|
20230703,114400,495906280,15400,15360,15410,15360,104
|
|
20230703,114300,494307590,15410,15400,15410,15400,5
|
|
20230703,114200,494230570,15350,15400,15400,15350,34
|
|
20230703,114100,493707970,15400,15360,15400,15360,102
|
|
20230703,114000,492141170,15360,15360,15360,15360,373
|
|
20230703,113900,486411890,15360,15400,15400,15350,1593
|
|
20230703,113800,461935770,15400,15400,15400,15400,10
|
|
20230703,113700,461781770,15410,15410,15410,15410,22
|
|
20230703,113600,461442750,15410,15410,15410,15410,20
|
|
20230703,113500,461134550,15420,15380,15420,15380,22
|
|
20230703,113400,460796150,15370,15370,15370,15370,0
|
|
20230703,113300,460796150,15370,15370,15370,15370,0
|
|
20230703,113200,460796150,15370,15370,15370,15370,0
|
|
20230703,113100,460796150,15370,15380,15380,15370,87
|
|
20230703,113000,459458750,15370,15430,15430,15370,333
|
|
20230703,112900,454336400,15420,15420,15420,15420,352
|
|
20230703,112800,448908560,15420,15420,15420,15420,0
|
|
20230703,112700,448908560,15420,15420,15420,15420,20
|
|
20230703,112600,448600160,15400,15400,15400,15400,0
|
|
20230703,112500,448600160,15400,15400,15400,15400,186
|
|
20230703,112400,445735760,15400,15400,15400,15400,0
|
|
20230703,112300,445735760,15400,15400,15400,15400,70
|
|
20230703,112200,444657760,15400,15400,15400,15400,10
|
|
20230703,112100,444503760,15400,15430,15430,15400,260
|
|
20230703,112000,440498750,15440,15440,15440,15440,15
|
|
20230703,111900,440267150,15440,15440,15440,15440,7
|
|
20230703,111800,440159070,15450,15450,15450,15450,0
|
|
20230703,111700,440159070,15450,15450,15450,15450,17
|
|
20230703,111600,439896420,15450,15450,15450,15450,0
|
|
20230703,111500,439896420,15450,15450,15450,15450,0
|
|
20230703,111400,439896420,15450,15450,15450,15450,0
|
|
20230703,111300,439896420,15450,15450,15450,15450,7
|
|
20230703,111200,439788270,15450,15440,15450,15440,5
|
|
20230703,111100,439711050,15440,15440,15440,15440,3
|
|
20230703,111000,439664730,15440,15440,15440,15440,1
|
|
20230703,110900,439649290,15450,15450,15450,15450,0
|
|
20230703,110800,439649290,15450,15450,15450,15450,0
|
|
20230703,110700,439649290,15450,15440,15450,15440,21
|
|
20230703,110600,439325040,15440,15440,15440,15440,226
|
|
20230703,110500,435835600,15440,15440,15440,15440,0
|
|
20230703,110400,435835600,15440,15440,15440,15440,0
|
|
20230703,110300,435835600,15440,15440,15440,15440,0
|
|
20230703,110200,435835600,15440,15440,15440,15440,0
|
|
20230703,110100,435835600,15440,15440,15440,15440,10
|
|
20230703,110000,435681200,15440,15430,15440,15430,22
|
|
20230703,105900,435341730,15430,15420,15430,15420,27
|
|
20230703,105800,434925290,15420,15420,15420,15420,2
|
|
20230703,105700,434894450,15420,15420,15420,15420,1
|
|
20230703,105600,434879030,15400,15400,15400,15400,143
|
|
20230703,105500,432676830,15390,15390,15390,15390,1709
|
|
20230703,105400,406375320,15370,15370,15370,15370,50
|
|
20230703,105300,405606820,15370,15370,15370,15370,0
|
|
20230703,105200,405606820,15370,15370,15370,15370,2
|
|
20230703,105100,405576080,15370,15370,15370,15370,14
|
|
20230703,105000,405360900,15370,15370,15370,15370,33
|
|
20230703,104900,404853690,15370,15370,15390,15370,540
|
|
20230703,104800,396553870,15370,15390,15390,15370,18
|
|
20230703,104700,396277060,15390,15390,15390,15390,0
|
|
20230703,104600,396277060,15390,15380,15390,15380,154
|
|
20230703,104500,393908290,15390,15390,15390,15390,193
|
|
20230703,104400,390938020,15380,15380,15380,15380,1
|
|
20230703,104300,390922640,15370,15370,15370,15370,0
|
|
20230703,104200,390922640,15370,15380,15380,15370,20
|
|
20230703,104100,390615070,15390,15390,15390,15390,0
|
|
20230703,104000,390615070,15390,15380,15390,15380,870
|
|
20230703,103900,377234460,15390,15390,15390,15390,2
|
|
20230703,103800,377203680,15390,15380,15390,15380,482
|
|
20230703,103700,369790140,15380,15390,15390,15380,261
|
|
20230703,103600,365775350,15380,15380,15380,15380,64
|
|
20230703,103500,364791030,15390,15390,15390,15390,1
|
|
20230703,103400,364775640,15390,15390,15390,15390,5
|
|
20230703,103300,364698690,15390,15380,15390,15380,280
|
|
20230703,103200,360391990,15380,15380,15380,15380,89
|
|
20230703,103100,359023170,15390,15380,15390,15380,31
|
|
20230703,103000,358546280,15380,15390,15390,15380,111
|
|
20230703,102900,356838000,15390,15390,15390,15390,7
|
|
20230703,102800,356730270,15390,15390,15390,15390,392
|
|
20230703,102700,350697390,15400,15400,15400,15400,0
|
|
20230703,102600,350697390,15400,15400,15400,15400,15
|
|
20230703,102500,350466390,15400,15400,15400,15400,45
|
|
20230703,102400,349773390,15400,15400,15400,15400,0
|
|
20230703,102300,349773390,15400,15400,15400,15400,100
|
|
20230703,102200,348233390,15400,15400,15400,15400,217
|
|
20230703,102100,344891590,15400,15400,15400,15400,0
|
|
20230703,102000,344891590,15400,15430,15430,15400,184
|
|
20230703,101900,342056740,15430,15430,15430,15430,20
|
|
20230703,101800,341748140,15430,15430,15430,15430,1
|
|
20230703,101700,341732710,15440,15440,15440,15440,0
|
|
20230703,101600,341732710,15440,15440,15440,15440,0
|
|
20230703,101500,341732710,15440,15440,15440,15440,10
|
|
20230703,101400,341578310,15440,15440,15440,15440,10
|
|
20230703,101300,341423910,15440,15440,15440,15440,521
|
|
20230703,101200,333379670,15440,15440,15440,15440,169
|
|
20230703,101100,330770310,15440,15440,15440,15440,36
|
|
20230703,101000,330214470,15420,15420,15420,15420,46
|
|
20230703,100900,329505150,15440,15430,15440,15430,254
|
|
20230703,100800,325583720,15430,15430,15430,15430,33
|
|
20230703,100700,325074530,15380,15380,15380,15380,0
|
|
20230703,100600,325074530,15380,15440,15440,15380,7
|
|
20230703,100500,324966690,15380,15380,15380,15380,24
|
|
20230703,100400,324597570,15380,15380,15380,15380,76
|
|
20230703,100300,323428690,15380,15380,15380,15380,43
|
|
20230703,100200,322767350,15380,15380,15380,15380,1
|
|
20230703,100100,322751970,15380,15430,15430,15380,155
|
|
20230703,100000,320362730,15430,15430,15440,15430,344
|
|
20230703,095900,315051810,15430,15430,15430,15430,0
|
|
20230703,095800,315051810,15430,15430,15430,15430,10
|
|
20230703,095700,314897510,15430,15430,15430,15430,333
|
|
20230703,095600,309759320,15430,15430,15430,15430,1
|
|
20230703,095500,309743890,15430,15390,15430,15370,826
|
|
20230703,095400,297030540,15420,15420,15420,15390,7
|
|
20230703,095300,296922630,15420,15420,15420,15420,228
|
|
20230703,095200,293406870,15400,15400,15400,15400,1786
|
|
20230703,095100,265902470,15390,15370,15390,15370,3307
|
|
20230703,095000,215039280,15370,15370,15370,15370,5
|
|
20230703,094900,214962430,15360,15370,15370,15360,13
|
|
20230703,094800,214762650,15370,15370,15370,15370,100
|
|
20230703,094700,213225650,15360,15370,15370,15350,117
|
|
20230703,094600,211428520,15370,15360,15370,15340,546
|
|
20230703,094500,203040990,15360,15380,15380,15360,895
|
|
20230703,094400,189283540,15390,15390,15390,15390,229
|
|
20230703,094300,185759230,15390,15400,15400,15380,1311
|
|
20230703,094200,165592840,15380,15390,15390,15380,580
|
|
20230703,094100,156669140,15390,15390,15390,15390,368
|
|
20230703,094000,151005620,15390,15390,15390,15390,0
|
|
20230703,093900,151005620,15390,15400,15400,15380,287
|
|
20230703,093800,146590150,15400,15400,15400,15400,32
|
|
20230703,093700,146097350,15410,15430,15430,15410,69
|
|
20230703,093600,145033250,15430,15430,15430,15430,0
|
|
20230703,093500,145033250,15430,15430,15430,15430,31
|
|
20230703,093400,144554920,15430,15400,15430,15400,11
|
|
20230703,093300,144385460,15400,15430,15430,15400,92
|
|
20230703,093200,142968630,15430,15430,15430,15430,67
|
|
20230703,093100,141934820,15430,15440,15440,15430,244
|
|
20230703,093000,138169170,15440,15440,15440,15440,45
|
|
20230703,092900,137474370,15440,15440,15440,15440,33
|
|
20230703,092800,136964850,15440,15430,15440,15430,89
|
|
20230703,092700,135590790,15410,15400,15410,15390,250
|
|
20230703,092600,131742010,15400,15400,15400,15400,178
|
|
20230703,092500,129000810,15400,15400,15400,15400,0
|
|
20230703,092400,129000810,15400,15400,15400,15400,102
|
|
20230703,092300,127430010,15400,15400,15400,15400,6
|
|
20230703,092200,127337610,15400,15400,15400,15400,50
|
|
20230703,092100,126567610,15390,15390,15390,15390,312
|
|
20230703,092000,121765930,15390,15390,15390,15390,176
|
|
20230703,091900,119057290,15390,15390,15390,15390,0
|
|
20230703,091800,119057290,15390,15390,15390,15390,203
|
|
20230703,091700,115933120,15460,15390,15460,15370,26
|
|
20230703,091600,115532410,15370,15370,15370,15370,40
|
|
20230703,091500,114917610,15440,15420,15450,15420,168
|
|
20230703,091400,112325910,15410,15350,15410,15350,2387
|
|
20230703,091300,75651320,15350,15340,15350,15340,33
|
|
20230703,091200,75144880,15300,15300,15300,15300,20
|
|
20230703,091100,74838880,15300,15300,15300,15300,438
|
|
20230703,091000,68137480,15260,15260,15260,15260,53
|
|
20230703,090900,67328700,15260,15290,15300,15260,384
|
|
20230703,090800,61456900,15300,15370,15370,15300,618
|
|
20230703,090700,51962250,15380,15380,15380,15380,205
|
|
20230703,090600,48809350,15380,15380,15380,15380,153
|
|
20230703,090500,46456210,15370,15410,15410,15370,1065
|
|
20230703,090400,30065390,15450,15460,15460,15450,151
|
|
20230703,090300,27732040,15460,15470,15470,15460,101
|
|
20230703,090200,26170570,15470,15480,15480,15470,31
|
|
20230703,090100,25690930,15480,15640,15650,15470,425
|
|
20230703,090000,19065500,15650,15390,15650,15390,1081
|