692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,202900,744873260,15280,15280,15280,15280,700
|
|
20230704,202800,744873260,15280,15280,15280,15280,0
|
|
20230704,202700,744873260,15280,15280,15280,15280,0
|
|
20230704,202600,744873260,15280,15280,15280,15280,0
|
|
20230704,202500,744873260,15280,15280,15280,15280,0
|
|
20230704,202400,744873260,15280,15280,15280,15280,0
|
|
20230704,202300,744873260,15280,15280,15280,15280,0
|
|
20230704,202200,744873260,15280,15280,15280,15280,0
|
|
20230704,202100,744873260,15280,15280,15280,15280,0
|
|
20230704,202000,744873260,15280,15280,15280,15280,0
|
|
20230704,201900,744873260,15280,15280,15280,15280,0
|
|
20230704,201800,744873260,15280,15280,15280,15280,0
|
|
20230704,201700,744873260,15280,15280,15280,15280,0
|
|
20230704,201600,744873260,15280,15280,15280,15280,0
|
|
20230704,201500,744873260,15280,15280,15280,15280,0
|
|
20230704,201400,744873260,15280,15280,15280,15280,0
|
|
20230704,201300,744873260,15280,15280,15280,15280,0
|
|
20230704,201200,744873260,15280,15280,15280,15280,0
|
|
20230704,201100,744873260,15280,15280,15280,15280,0
|
|
20230704,201000,744873260,15280,15280,15280,15280,0
|
|
20230704,200900,744873260,15280,15280,15280,15280,0
|
|
20230704,200800,744873260,15280,15280,15280,15280,0
|
|
20230704,200700,744873260,15280,15280,15280,15280,0
|
|
20230704,200600,744873260,15280,15280,15280,15280,0
|
|
20230704,200500,744873260,15280,15280,15280,15280,0
|
|
20230704,200400,744873260,15280,15280,15280,15280,0
|
|
20230704,200300,744873260,15280,15280,15280,15280,0
|
|
20230704,200200,744873260,15280,15280,15280,15280,0
|
|
20230704,200100,744873260,15280,15280,15280,15280,0
|
|
20230704,200000,744873260,15280,15280,15280,15280,0
|
|
20230704,195900,744873260,15280,15280,15280,15280,700
|
|
20230704,195800,744873260,15280,15280,15280,15280,0
|
|
20230704,195700,744873260,15280,15280,15280,15280,0
|
|
20230704,195600,744873260,15280,15280,15280,15280,0
|
|
20230704,195500,744873260,15280,15280,15280,15280,0
|
|
20230704,195400,744873260,15280,15280,15280,15280,0
|
|
20230704,195300,744873260,15280,15280,15280,15280,0
|
|
20230704,195200,744873260,15280,15280,15280,15280,0
|
|
20230704,195100,744873260,15280,15280,15280,15280,0
|
|
20230704,195000,744873260,15280,15280,15280,15280,0
|
|
20230704,194900,744873260,15280,15280,15280,15280,0
|
|
20230704,194800,744873260,15280,15280,15280,15280,0
|
|
20230704,194700,744873260,15280,15280,15280,15280,0
|
|
20230704,194600,744873260,15280,15280,15280,15280,0
|
|
20230704,194500,744873260,15280,15280,15280,15280,0
|
|
20230704,194400,744873260,15280,15280,15280,15280,0
|
|
20230704,194300,744873260,15280,15280,15280,15280,0
|
|
20230704,194200,744873260,15280,15280,15280,15280,0
|
|
20230704,194100,744873260,15280,15280,15280,15280,0
|
|
20230704,194000,744873260,15280,15280,15280,15280,0
|
|
20230704,193900,744873260,15280,15280,15280,15280,0
|
|
20230704,193800,744873260,15280,15280,15280,15280,0
|
|
20230704,193700,744873260,15280,15280,15280,15280,0
|
|
20230704,193600,744873260,15280,15280,15280,15280,0
|
|
20230704,193500,744873260,15280,15280,15280,15280,0
|
|
20230704,193400,744873260,15280,15280,15280,15280,0
|
|
20230704,193300,744873260,15280,15280,15280,15280,0
|
|
20230704,193200,744873260,15280,15280,15280,15280,0
|
|
20230704,193100,744873260,15280,15280,15280,15280,0
|
|
20230704,193000,744873260,15280,15280,15280,15280,0
|
|
20230704,192900,744873260,15280,15280,15280,15280,700
|
|
20230704,192800,744873260,15280,15280,15280,15280,0
|
|
20230704,192700,744873260,15280,15280,15280,15280,0
|
|
20230704,192600,744873260,15280,15280,15280,15280,0
|
|
20230704,192500,744873260,15280,15280,15280,15280,0
|
|
20230704,192400,744873260,15280,15280,15280,15280,0
|
|
20230704,192300,744873260,15280,15280,15280,15280,0
|
|
20230704,192200,744873260,15280,15280,15280,15280,0
|
|
20230704,192100,744873260,15280,15280,15280,15280,0
|
|
20230704,192000,744873260,15280,15280,15280,15280,0
|
|
20230704,191900,744873260,15280,15280,15280,15280,0
|
|
20230704,191800,744873260,15280,15280,15280,15280,0
|
|
20230704,191700,744873260,15280,15280,15280,15280,0
|
|
20230704,191600,744873260,15280,15280,15280,15280,0
|
|
20230704,191500,744873260,15280,15280,15280,15280,0
|
|
20230704,191400,744873260,15280,15280,15280,15280,0
|
|
20230704,191300,744873260,15280,15280,15280,15280,0
|
|
20230704,191200,744873260,15280,15280,15280,15280,0
|
|
20230704,191100,744873260,15280,15280,15280,15280,0
|
|
20230704,191000,744873260,15280,15280,15280,15280,0
|
|
20230704,190900,744873260,15280,15280,15280,15280,0
|
|
20230704,190800,744873260,15280,15280,15280,15280,0
|
|
20230704,190700,744873260,15280,15280,15280,15280,0
|
|
20230704,190600,744873260,15280,15280,15280,15280,0
|
|
20230704,190500,744873260,15280,15280,15280,15280,0
|
|
20230704,190400,744873260,15280,15280,15280,15280,0
|
|
20230704,190300,744873260,15280,15280,15280,15280,0
|
|
20230704,190200,744873260,15280,15280,15280,15280,0
|
|
20230704,190100,744873260,15280,15280,15280,15280,0
|
|
20230704,190000,744873260,15280,15280,15280,15280,0
|
|
20230704,185900,744873260,15280,15280,15280,15280,700
|
|
20230704,185800,744873260,15280,15280,15280,15280,0
|
|
20230704,185700,744873260,15280,15280,15280,15280,0
|
|
20230704,185600,744873260,15280,15280,15280,15280,0
|
|
20230704,185500,744873260,15280,15280,15280,15280,0
|
|
20230704,185400,744873260,15280,15280,15280,15280,0
|
|
20230704,185300,744873260,15280,15280,15280,15280,0
|
|
20230704,185200,744873260,15280,15280,15280,15280,0
|
|
20230704,185100,744873260,15280,15280,15280,15280,0
|
|
20230704,185000,744873260,15280,15280,15280,15280,0
|
|
20230704,184900,744873260,15280,15280,15280,15280,0
|
|
20230704,184800,744873260,15280,15280,15280,15280,0
|
|
20230704,184700,744873260,15280,15280,15280,15280,0
|
|
20230704,184600,744873260,15280,15280,15280,15280,0
|
|
20230704,184500,744873260,15280,15280,15280,15280,0
|
|
20230704,184400,744873260,15280,15280,15280,15280,0
|
|
20230704,184300,744873260,15280,15280,15280,15280,0
|
|
20230704,184200,744873260,15280,15280,15280,15280,0
|
|
20230704,184100,744873260,15280,15280,15280,15280,0
|
|
20230704,184000,744873260,15280,15280,15280,15280,0
|
|
20230704,183900,744873260,15280,15280,15280,15280,0
|
|
20230704,183800,744873260,15280,15280,15280,15280,0
|
|
20230704,183700,744873260,15280,15280,15280,15280,0
|
|
20230704,183600,744873260,15280,15280,15280,15280,0
|
|
20230704,183500,744873260,15280,15280,15280,15280,0
|
|
20230704,183400,744873260,15280,15280,15280,15280,0
|
|
20230704,183300,744873260,15280,15280,15280,15280,0
|
|
20230704,183200,744873260,15280,15280,15280,15280,0
|
|
20230704,183100,744873260,15280,15280,15280,15280,0
|
|
20230704,183000,744873260,15280,15280,15280,15280,0
|
|
20230704,182900,744873260,15280,15280,15280,15280,700
|
|
20230704,182800,744873260,15280,15280,15280,15280,0
|
|
20230704,182700,744873260,15280,15280,15280,15280,0
|
|
20230704,182600,744873260,15280,15280,15280,15280,0
|
|
20230704,182500,744873260,15280,15280,15280,15280,0
|
|
20230704,182400,744873260,15280,15280,15280,15280,0
|
|
20230704,182300,744873260,15280,15280,15280,15280,0
|
|
20230704,182200,744873260,15280,15280,15280,15280,0
|
|
20230704,182100,744873260,15280,15280,15280,15280,0
|
|
20230704,182000,744873260,15280,15280,15280,15280,0
|
|
20230704,181900,744873260,15280,15280,15280,15280,0
|
|
20230704,181800,744873260,15280,15280,15280,15280,0
|
|
20230704,181700,744873260,15280,15280,15280,15280,0
|
|
20230704,181600,744873260,15280,15280,15280,15280,0
|
|
20230704,181500,744873260,15280,15280,15280,15280,0
|
|
20230704,181400,744873260,15280,15280,15280,15280,0
|
|
20230704,181300,744873260,15280,15280,15280,15280,0
|
|
20230704,181200,744873260,15280,15280,15280,15280,0
|
|
20230704,181100,744873260,15280,15280,15280,15280,0
|
|
20230704,181000,744873260,15280,15280,15280,15280,0
|
|
20230704,180900,744873260,15280,15280,15280,15280,0
|
|
20230704,180800,744873260,15280,15280,15280,15280,0
|
|
20230704,180700,744873260,15280,15280,15280,15280,0
|
|
20230704,180600,744873260,15280,15280,15280,15280,0
|
|
20230704,180500,744873260,15280,15280,15280,15280,0
|
|
20230704,180400,744873260,15280,15280,15280,15280,0
|
|
20230704,180300,744873260,15280,15280,15280,15280,0
|
|
20230704,180200,744873260,15280,15280,15280,15280,0
|
|
20230704,180100,744873260,15280,15280,15280,15280,0
|
|
20230704,180000,744873260,15280,15280,15280,15280,0
|
|
20230704,175900,744873260,15280,15280,15280,15280,700
|
|
20230704,175800,744873260,15280,15280,15280,15280,0
|
|
20230704,175700,744873260,15280,15280,15280,15280,0
|
|
20230704,175600,744873260,15280,15280,15280,15280,0
|
|
20230704,175500,744873260,15280,15280,15280,15280,0
|
|
20230704,175400,744873260,15280,15280,15280,15280,0
|
|
20230704,175300,744873260,15280,15280,15280,15280,0
|
|
20230704,175200,744873260,15280,15280,15280,15280,0
|
|
20230704,175100,744873260,15280,15280,15280,15280,0
|
|
20230704,175000,744873260,15280,15280,15280,15280,0
|
|
20230704,174900,744873260,15280,15280,15280,15280,0
|
|
20230704,174800,744873260,15280,15280,15280,15280,0
|
|
20230704,174700,744873260,15280,15280,15280,15280,0
|
|
20230704,174600,744873260,15280,15280,15280,15280,0
|
|
20230704,174500,744873260,15280,15280,15280,15280,0
|
|
20230704,174400,744873260,15280,15280,15280,15280,0
|
|
20230704,174300,744873260,15280,15280,15280,15280,0
|
|
20230704,174200,744873260,15280,15280,15280,15280,0
|
|
20230704,174100,744873260,15280,15280,15280,15280,0
|
|
20230704,174000,744873260,15280,15280,15280,15280,0
|
|
20230704,173900,744873260,15280,15280,15280,15280,0
|
|
20230704,173800,744873260,15280,15280,15280,15280,0
|
|
20230704,173700,744873260,15280,15280,15280,15280,0
|
|
20230704,173600,744873260,15280,15280,15280,15280,0
|
|
20230704,173500,744873260,15280,15280,15280,15280,0
|
|
20230704,173400,744873260,15280,15280,15280,15280,0
|
|
20230704,173300,744873260,15280,15280,15280,15280,0
|
|
20230704,173200,744873260,15280,15280,15280,15280,0
|
|
20230704,173100,744873260,15280,15280,15280,15280,0
|
|
20230704,173000,744873260,15280,15280,15280,15280,0
|
|
20230704,172900,744873260,15280,15280,15280,15280,700
|
|
20230704,172800,744873260,15280,15280,15280,15280,0
|
|
20230704,172700,744873260,15280,15280,15280,15280,0
|
|
20230704,172600,744873260,15280,15280,15280,15280,0
|
|
20230704,172500,744873260,15280,15280,15280,15280,0
|
|
20230704,172400,744873260,15280,15280,15280,15280,0
|
|
20230704,172300,744873260,15280,15280,15280,15280,0
|
|
20230704,172200,744873260,15280,15280,15280,15280,0
|
|
20230704,172100,744873260,15280,15280,15280,15280,0
|
|
20230704,172000,744873260,15280,15280,15280,15280,0
|
|
20230704,171900,744873260,15280,15280,15280,15280,0
|
|
20230704,171800,744873260,15280,15280,15280,15280,0
|
|
20230704,171700,744873260,15280,15280,15280,15280,0
|
|
20230704,171600,744873260,15280,15280,15280,15280,0
|
|
20230704,171500,744873260,15280,15280,15280,15280,0
|
|
20230704,171400,744873260,15280,15280,15280,15280,0
|
|
20230704,171300,744873260,15280,15280,15280,15280,0
|
|
20230704,171200,744873260,15280,15280,15280,15280,0
|
|
20230704,171100,744873260,15280,15280,15280,15280,0
|
|
20230704,171000,744873260,15280,15280,15280,15280,0
|
|
20230704,170900,744873260,15280,15280,15280,15280,0
|
|
20230704,170800,744873260,15280,15280,15280,15280,0
|
|
20230704,170700,744873260,15280,15280,15280,15280,0
|
|
20230704,170600,744873260,15280,15280,15280,15280,0
|
|
20230704,170500,744873260,15280,15280,15280,15280,0
|
|
20230704,170400,744873260,15280,15280,15280,15280,0
|
|
20230704,170300,744873260,15280,15280,15280,15280,0
|
|
20230704,170200,744873260,15280,15280,15280,15280,0
|
|
20230704,170100,744873260,15280,15280,15280,15280,0
|
|
20230704,170000,744873260,15280,15280,15280,15280,0
|
|
20230704,165900,744873260,15280,15280,15280,15280,700
|
|
20230704,165800,744873260,15280,15280,15280,15280,0
|
|
20230704,165700,744873260,15280,15280,15280,15280,0
|
|
20230704,165600,744873260,15280,15280,15280,15280,0
|
|
20230704,165500,744873260,15280,15280,15280,15280,0
|
|
20230704,165400,744873260,15280,15280,15280,15280,0
|
|
20230704,165300,744873260,15280,15280,15280,15280,0
|
|
20230704,165200,744873260,15280,15280,15280,15280,0
|
|
20230704,165100,744873260,15280,15280,15280,15280,0
|
|
20230704,165000,744873260,15280,15280,15280,15280,0
|
|
20230704,164900,744873260,15280,15280,15280,15280,0
|
|
20230704,164800,744873260,15280,15280,15280,15280,0
|
|
20230704,164700,744873260,15280,15280,15280,15280,0
|
|
20230704,164600,744873260,15280,15280,15280,15280,0
|
|
20230704,164500,744873260,15280,15280,15280,15280,0
|
|
20230704,164400,744873260,15280,15280,15280,15280,0
|
|
20230704,164300,744873260,15280,15280,15280,15280,0
|
|
20230704,164200,744873260,15280,15280,15280,15280,0
|
|
20230704,164100,744873260,15280,15280,15280,15280,0
|
|
20230704,164000,744873260,15280,15280,15280,15280,0
|
|
20230704,163900,744873260,15280,15280,15280,15280,0
|
|
20230704,163800,744873260,15280,15280,15280,15280,0
|
|
20230704,163700,744873260,15280,15280,15280,15280,0
|
|
20230704,163600,744873260,15280,15280,15280,15280,0
|
|
20230704,163500,744873260,15280,15280,15280,15280,0
|
|
20230704,163400,744873260,15280,15280,15280,15280,0
|
|
20230704,163300,744873260,15280,15280,15280,15280,0
|
|
20230704,163200,744873260,15280,15280,15280,15280,0
|
|
20230704,163100,744873260,15280,15280,15280,15280,0
|
|
20230704,163000,744873260,15280,15280,15280,15280,0
|
|
20230704,162900,744873260,15280,15280,15280,15280,700
|
|
20230704,162800,744873260,15280,15280,15280,15280,0
|
|
20230704,162700,744873260,15280,15280,15280,15280,0
|
|
20230704,162600,744873260,15280,15280,15280,15280,0
|
|
20230704,162500,744873260,15280,15280,15280,15280,0
|
|
20230704,162400,744873260,15280,15280,15280,15280,0
|
|
20230704,162300,744873260,15280,15280,15280,15280,0
|
|
20230704,162200,744873260,15280,15280,15280,15280,0
|
|
20230704,162100,744873260,15280,15280,15280,15280,0
|
|
20230704,162000,744873260,15280,15280,15280,15280,0
|
|
20230704,161900,744873260,15280,15280,15280,15280,0
|
|
20230704,161800,744873260,15280,15280,15280,15280,0
|
|
20230704,161700,744873260,15280,15280,15280,15280,0
|
|
20230704,161600,744873260,15280,15280,15280,15280,0
|
|
20230704,161500,744873260,15280,15280,15280,15280,0
|
|
20230704,161400,744873260,15280,15280,15280,15280,0
|
|
20230704,161300,744873260,15280,15280,15280,15280,0
|
|
20230704,161200,744873260,15280,15280,15280,15280,0
|
|
20230704,161100,744873260,15280,15280,15280,15280,0
|
|
20230704,161000,744873260,15280,15280,15280,15280,0
|
|
20230704,160900,744873260,15280,15280,15280,15280,0
|
|
20230704,160800,744873260,15280,15280,15280,15280,0
|
|
20230704,160700,744873260,15280,15280,15280,15280,0
|
|
20230704,160600,744873260,15280,15280,15280,15280,0
|
|
20230704,160500,744873260,15280,15280,15280,15280,0
|
|
20230704,160400,744873260,15280,15280,15280,15280,0
|
|
20230704,160300,744873260,15280,15280,15280,15280,0
|
|
20230704,160200,744873260,15280,15280,15280,15280,0
|
|
20230704,160100,744873260,15280,15280,15280,15280,0
|
|
20230704,160000,744873260,15280,15280,15280,15280,0
|
|
20230704,155900,744873260,15280,15280,15280,15280,700
|
|
20230704,155800,744873260,15280,15280,15280,15280,0
|
|
20230704,155700,744873260,15280,15280,15280,15280,0
|
|
20230704,155600,744873260,15280,15280,15280,15280,0
|
|
20230704,155500,744873260,15280,15280,15280,15280,0
|
|
20230704,155400,744873260,15280,15280,15280,15280,0
|
|
20230704,155300,744873260,15280,15280,15280,15280,0
|
|
20230704,155200,744873260,15280,15280,15280,15280,0
|
|
20230704,155100,744873260,15280,15280,15280,15280,0
|
|
20230704,155000,744873260,15280,15280,15280,15280,0
|
|
20230704,154900,744873260,15280,15280,15280,15280,0
|
|
20230704,154800,744873260,15280,15280,15280,15280,0
|
|
20230704,154700,744873260,15280,15280,15280,15280,0
|
|
20230704,154600,744873260,15280,15280,15280,15280,0
|
|
20230704,154500,744873260,15280,15280,15280,15280,0
|
|
20230704,154400,744873260,15280,15280,15280,15280,0
|
|
20230704,154300,744873260,15280,15280,15280,15280,0
|
|
20230704,154200,744873260,15280,15280,15280,15280,0
|
|
20230704,154100,744873260,15280,15280,15280,15280,0
|
|
20230704,154000,744873260,15280,15280,15280,15280,0
|
|
20230704,153900,744873260,15280,15280,15280,15280,0
|
|
20230704,153800,744873260,15280,15280,15280,15280,0
|
|
20230704,153700,744873260,15280,15280,15280,15280,0
|
|
20230704,153600,744873260,15280,15280,15280,15280,0
|
|
20230704,153500,744873260,15280,15280,15280,15280,0
|
|
20230704,153400,744873260,15280,15280,15280,15280,0
|
|
20230704,153300,744873260,15280,15280,15280,15280,0
|
|
20230704,153200,744873260,15280,15280,15280,15280,0
|
|
20230704,153100,744873260,15280,15280,15280,15280,0
|
|
20230704,153000,744873260,15280,15280,15280,15280,700
|
|
20230704,152900,734177260,15310,15310,15310,15310,0
|
|
20230704,152800,734177260,15310,15310,15310,15310,0
|
|
20230704,152700,734177260,15310,15310,15310,15310,0
|
|
20230704,152600,734177260,15310,15310,15310,15310,0
|
|
20230704,152500,734177260,15310,15310,15310,15310,0
|
|
20230704,152400,734177260,15310,15310,15310,15310,0
|
|
20230704,152300,734177260,15310,15310,15310,15310,0
|
|
20230704,152200,734177260,15310,15310,15310,15310,0
|
|
20230704,152100,734177260,15310,15310,15310,15310,0
|
|
20230704,152000,734177260,15310,15310,15310,15310,0
|
|
20230704,151900,734177260,15310,15310,15310,15310,1
|
|
20230704,151800,734161950,15300,15300,15300,15300,14
|
|
20230704,151700,733947750,15310,15310,15310,15310,4
|
|
20230704,151600,733886510,15320,15320,15320,15320,0
|
|
20230704,151500,733886510,15320,15320,15320,15320,36
|
|
20230704,151400,733334990,15290,15300,15300,15290,10
|
|
20230704,151300,733182030,15300,15300,15300,15300,0
|
|
20230704,151200,733182030,15300,15320,15320,15300,5
|
|
20230704,151100,733105510,15290,15290,15290,15290,157
|
|
20230704,151000,730704980,15290,15280,15290,15260,521
|
|
20230704,150900,722749690,15290,15280,15290,15280,204
|
|
20230704,150800,719632530,15290,15290,15290,15280,219
|
|
20230704,150700,716286040,15290,15280,15290,15280,2
|
|
20230704,150600,716255470,15290,15290,15290,15290,2
|
|
20230704,150500,716224890,15320,15320,15320,15320,0
|
|
20230704,150400,716224890,15320,15320,15320,15320,9
|
|
20230704,150300,716087010,15320,15320,15320,15320,16
|
|
20230704,150200,715841890,15320,15280,15320,15280,38
|
|
20230704,150100,715261170,15280,15280,15280,15280,0
|
|
20230704,150000,715261170,15280,15280,15280,15280,2
|
|
20230704,145900,715230610,15320,15320,15320,15320,1
|
|
20230704,145800,715215290,15280,15270,15280,15270,221
|
|
20230704,145700,711838420,15270,15270,15280,15270,200
|
|
20230704,145600,708783410,15270,15270,15270,15270,0
|
|
20230704,145500,708783410,15270,15270,15270,15270,1
|
|
20230704,145400,708768140,15280,15280,15280,15280,0
|
|
20230704,145300,708768140,15280,15280,15280,15280,5
|
|
20230704,145200,708691740,15280,15280,15280,15280,0
|
|
20230704,145100,708691740,15280,15280,15280,15280,0
|
|
20230704,145000,708691740,15280,15280,15280,15280,2
|
|
20230704,144900,708661180,15280,15280,15280,15270,164
|
|
20230704,144800,706155300,15280,15280,15280,15280,0
|
|
20230704,144700,706155300,15280,15280,15280,15280,0
|
|
20230704,144600,706155300,15280,15280,15280,15280,55
|
|
20230704,144500,705314900,15290,15290,15290,15290,20
|
|
20230704,144400,705009100,15290,15320,15320,15290,17
|
|
20230704,144300,704749020,15320,15320,15320,15320,212
|
|
20230704,144200,701501180,15330,15320,15330,15320,9
|
|
20230704,144100,701363290,15320,15330,15330,15320,31
|
|
20230704,144000,700888360,15320,15300,15330,15300,368
|
|
20230704,143900,695251110,15290,15300,15300,15290,15
|
|
20230704,143800,695021660,15320,15320,15320,15320,0
|
|
20230704,143700,695021660,15320,15320,15320,15320,0
|
|
20230704,143600,695021660,15320,15310,15320,15310,10
|
|
20230704,143500,694868540,15310,15310,15310,15310,0
|
|
20230704,143400,694868540,15310,15310,15310,15310,0
|
|
20230704,143300,694868540,15310,15310,15310,15310,1
|
|
20230704,143200,694853230,15320,15300,15320,15300,4
|
|
20230704,143100,694792010,15330,15330,15330,15330,0
|
|
20230704,143000,694792010,15330,15330,15330,15330,0
|
|
20230704,142900,694792010,15330,15330,15330,15330,0
|
|
20230704,142800,694792010,15330,15330,15330,15330,0
|
|
20230704,142700,694792010,15330,15330,15330,15330,3
|
|
20230704,142600,694746020,15330,15310,15330,15310,368
|
|
20230704,142500,689107230,15310,15310,15310,15310,5
|
|
20230704,142400,689030680,15320,15320,15320,15320,0
|
|
20230704,142300,689030680,15320,15320,15320,15320,3
|
|
20230704,142200,688984720,15320,15320,15320,15280,89
|
|
20230704,142100,687624300,15320,15320,15320,15320,0
|
|
20230704,142000,687624300,15320,15310,15320,15310,15
|
|
20230704,141900,687394640,15320,15320,15320,15320,0
|
|
20230704,141800,687394640,15320,15320,15320,15320,0
|
|
20230704,141700,687394640,15320,15320,15320,15320,5
|
|
20230704,141600,687318040,15310,15310,15310,15310,1
|
|
20230704,141500,687302730,15310,15310,15310,15310,0
|
|
20230704,141400,687302730,15310,15290,15310,15290,10
|
|
20230704,141300,687149810,15290,15300,15300,15290,20
|
|
20230704,141200,686843910,15300,15300,15300,15300,0
|
|
20230704,141100,686843910,15300,15300,15300,15300,11
|
|
20230704,141000,686675610,15300,15300,15300,15300,0
|
|
20230704,140900,686675610,15300,15300,15300,15300,2
|
|
20230704,140800,686645010,15320,15310,15320,15310,31
|
|
20230704,140700,686170370,15280,15280,15280,15280,104
|
|
20230704,140600,684581250,15310,15310,15310,15310,20
|
|
20230704,140500,684275050,15310,15310,15310,15310,150
|
|
20230704,140400,681978550,15310,15310,15310,15310,18
|
|
20230704,140300,681702970,15300,15300,15300,15300,56
|
|
20230704,140200,680846170,15300,15300,15300,15300,0
|
|
20230704,140100,680846170,15300,15300,15300,15300,13
|
|
20230704,140000,680647270,15300,15300,15300,15300,0
|
|
20230704,135900,680647270,15300,15300,15300,15300,0
|
|
20230704,135800,680647270,15300,15300,15300,15300,446
|
|
20230704,135700,673823470,15320,15320,15320,15320,0
|
|
20230704,135600,673823470,15320,15290,15320,15290,110
|
|
20230704,135500,672141270,15300,15300,15300,15300,98
|
|
20230704,135400,670641870,15300,15290,15300,15290,38
|
|
20230704,135300,670060840,15280,15280,15280,15280,60
|
|
20230704,135200,669144040,15280,15290,15290,15280,112
|
|
20230704,135100,667432480,15290,15290,15290,15290,0
|
|
20230704,135000,667432480,15290,15290,15290,15290,3
|
|
20230704,134900,667386610,15280,15290,15290,15280,465
|
|
20230704,134800,660276770,15290,15300,15300,15290,44
|
|
20230704,134700,659603720,15300,15310,15310,15300,109
|
|
20230704,134600,657935930,15320,15320,15320,15320,0
|
|
20230704,134500,657935930,15320,15320,15320,15320,0
|
|
20230704,134400,657935930,15320,15320,15320,15320,2
|
|
20230704,134300,657905290,15330,15330,15330,15330,19
|
|
20230704,134200,657614020,15330,15330,15330,15330,0
|
|
20230704,134100,657614020,15330,15330,15330,15330,5
|
|
20230704,134000,657537370,15330,15330,15330,15330,1
|
|
20230704,133900,657522040,15330,15330,15330,15330,0
|
|
20230704,133800,657522040,15330,15330,15330,15330,14
|
|
20230704,133700,657307420,15330,15330,15330,15330,1
|
|
20230704,133600,657292090,15290,15320,15330,15290,109
|
|
20230704,133500,655625120,15330,15330,15330,15330,3
|
|
20230704,133400,655579130,15330,15310,15330,15310,74
|
|
20230704,133300,654446130,15330,15330,15330,15330,2
|
|
20230704,133200,654415470,15330,15330,15330,15330,0
|
|
20230704,133100,654415470,15330,15330,15330,15330,155
|
|
20230704,133000,652039320,15330,15310,15330,15310,116
|
|
20230704,132900,650262290,15310,15310,15310,15310,1
|
|
20230704,132800,650246980,15310,15310,15310,15310,200
|
|
20230704,132700,647184980,15310,15310,15310,15310,60
|
|
20230704,132600,646266380,15310,15310,15310,15310,11
|
|
20230704,132500,646097970,15310,15290,15310,15290,15
|
|
20230704,132400,645868520,15290,15290,15290,15290,0
|
|
20230704,132300,645868520,15290,15310,15310,15280,169
|
|
20230704,132200,643282980,15310,15310,15310,15310,0
|
|
20230704,132100,643282980,15310,15310,15310,15310,0
|
|
20230704,132000,643282980,15310,15310,15310,15310,1
|
|
20230704,131900,643267670,15300,15300,15300,15300,1
|
|
20230704,131800,643252370,15300,15300,15300,15300,11
|
|
20230704,131700,643084070,15310,15310,15310,15310,1
|
|
20230704,131600,643068760,15310,15310,15310,15310,0
|
|
20230704,131500,643068760,15310,15310,15310,15310,20
|
|
20230704,131400,642762560,15310,15310,15310,15310,0
|
|
20230704,131300,642762560,15310,15310,15310,15310,8
|
|
20230704,131200,642640080,15320,15320,15320,15320,1
|
|
20230704,131100,642624760,15320,15320,15320,15320,20
|
|
20230704,131000,642318360,15290,15290,15290,15290,0
|
|
20230704,130900,642318360,15290,15290,15290,15290,15
|
|
20230704,130800,642089010,15320,15330,15330,15320,2
|
|
20230704,130700,642058360,15290,15290,15340,15290,90
|
|
20230704,130600,640682210,15290,15290,15290,15290,0
|
|
20230704,130500,640682210,15290,15290,15290,15290,35
|
|
20230704,130400,640147060,15340,15340,15340,15340,0
|
|
20230704,130300,640147060,15340,15340,15340,15340,0
|
|
20230704,130200,640147060,15340,15340,15340,15340,0
|
|
20230704,130100,640147060,15340,15340,15340,15340,30
|
|
20230704,130000,639686860,15340,15300,15340,15300,55
|
|
20230704,125900,638845320,15340,15340,15340,15340,1
|
|
20230704,125800,638829980,15330,15340,15340,15330,11
|
|
20230704,125700,638661290,15340,15340,15340,15340,0
|
|
20230704,125600,638661290,15340,15310,15350,15300,39
|
|
20230704,125500,638064440,15300,15300,15300,15300,1
|
|
20230704,125400,638049140,15350,15350,15350,15350,0
|
|
20230704,125300,638049140,15350,15350,15350,15350,0
|
|
20230704,125200,638049140,15350,15350,15350,15350,11
|
|
20230704,125100,637880290,15350,15350,15350,15350,0
|
|
20230704,125000,637880290,15350,15350,15350,15350,250
|
|
20230704,124900,634042790,15350,15350,15350,15350,0
|
|
20230704,124800,634042790,15350,15350,15350,15350,0
|
|
20230704,124700,634042790,15350,15300,15350,15300,126
|
|
20230704,124600,632113790,15300,15300,15300,15300,156
|
|
20230704,124500,629726990,15300,15300,15300,15300,1
|
|
20230704,124400,629711690,15300,15300,15300,15300,105
|
|
20230704,124300,628105190,15300,15300,15300,15300,0
|
|
20230704,124200,628105190,15300,15300,15300,15300,3
|
|
20230704,124100,628059290,15250,15250,15250,15250,0
|
|
20230704,124000,628059290,15250,15240,15250,15240,25
|
|
20230704,123900,627678050,15240,15240,15240,15240,2
|
|
20230704,123800,627647570,15220,15220,15220,15220,0
|
|
20230704,123700,627647570,15220,15220,15220,15220,0
|
|
20230704,123600,627647570,15220,15220,15220,15220,30
|
|
20230704,123500,627190970,15210,15210,15210,15210,0
|
|
20230704,123400,627190970,15210,15210,15210,15210,0
|
|
20230704,123300,627190970,15210,15210,15210,15210,99
|
|
20230704,123200,625685180,15210,15210,15210,15200,617
|
|
20230704,123100,616301620,15210,15250,15250,15210,9
|
|
20230704,123000,616164650,15250,15250,15250,15250,75
|
|
20230704,122900,615020900,15250,15250,15300,15250,141
|
|
20230704,122800,612869260,15250,15250,15250,15250,0
|
|
20230704,122700,612869260,15250,15200,15250,15200,61
|
|
20230704,122600,611942010,15250,15200,15250,15200,37
|
|
20230704,122500,611379510,15200,15200,15200,15200,120
|
|
20230704,122400,609555510,15200,15230,15230,15200,370
|
|
20230704,122300,603924790,15230,15230,15230,15230,0
|
|
20230704,122200,603924790,15230,15230,15230,15230,3
|
|
20230704,122100,603879100,15230,15240,15240,15230,50
|
|
20230704,122000,603117400,15250,15250,15250,15250,2
|
|
20230704,121900,603086900,15250,15250,15250,15250,0
|
|
20230704,121800,603086900,15250,15250,15250,15250,37
|
|
20230704,121700,602522650,15250,15250,15250,15250,10
|
|
20230704,121600,602370150,15250,15260,15260,15250,2
|
|
20230704,121500,602339640,15250,15250,15250,15250,9
|
|
20230704,121400,602202390,15260,15260,15260,15260,5
|
|
20230704,121300,602126090,15260,15260,15260,15260,0
|
|
20230704,121200,602126090,15260,15260,15260,15260,20
|
|
20230704,121100,601820890,15260,15260,15260,15260,1
|
|
20230704,121000,601805630,15260,15260,15260,15260,1
|
|
20230704,120900,601790370,15260,15260,15260,15260,0
|
|
20230704,120800,601790370,15260,15230,15260,15230,21
|
|
20230704,120700,601470510,15200,15200,15200,15200,326
|
|
20230704,120600,596515310,15210,15210,15210,15210,106
|
|
20230704,120500,594903050,15210,15200,15210,15200,408
|
|
20230704,120400,588700210,15200,15200,15200,15200,10
|
|
20230704,120300,588548210,15210,15220,15220,15200,417
|
|
20230704,120200,582205430,15220,15230,15230,15220,49
|
|
20230704,120100,581459500,15230,15230,15230,15220,168
|
|
20230704,120000,578900930,15220,15240,15240,15220,111
|
|
20230704,115900,577210440,15240,15240,15240,15230,84
|
|
20230704,115800,575930310,15240,15240,15240,15240,4
|
|
20230704,115700,575869350,15260,15260,15260,15260,9
|
|
20230704,115600,575732010,15260,15260,15260,15250,56
|
|
20230704,115500,574877500,15260,15250,15300,15250,176
|
|
20230704,115400,572192790,15290,15290,15290,15290,0
|
|
20230704,115300,572192790,15290,15290,15290,15290,1
|
|
20230704,115200,572177500,15250,15250,15250,15250,67
|
|
20230704,115100,571155750,15300,15300,15300,15300,4
|
|
20230704,115000,571094550,15300,15250,15300,15250,4
|
|
20230704,114900,571033500,15250,15250,15250,15250,4
|
|
20230704,114800,570972500,15300,15300,15300,15300,0
|
|
20230704,114700,570972500,15300,15290,15300,15290,50
|
|
20230704,114600,570207510,15300,15300,15300,15300,0
|
|
20230704,114500,570207510,15300,15300,15300,15300,20
|
|
20230704,114400,569901510,15300,15300,15300,15300,18
|
|
20230704,114300,569626110,15300,15300,15300,15300,0
|
|
20230704,114200,569626110,15300,15300,15300,15300,20
|
|
20230704,114100,569320110,15300,15290,15300,15200,1426
|
|
20230704,114000,547636620,15210,15210,15210,15210,80
|
|
20230704,113900,546419820,15300,15280,15300,15210,44
|
|
20230704,113800,545750330,15300,15240,15300,15210,13
|
|
20230704,113700,545552360,15240,15220,15240,15200,2021
|
|
20230704,113600,514810080,15240,15230,15240,15220,535
|
|
20230704,113500,506666370,15230,15250,15250,15230,242
|
|
20230704,113400,502978630,15250,15290,15300,15250,152
|
|
20230704,113300,500659380,15250,15250,15250,15250,41
|
|
20230704,113200,500034130,15250,15250,15250,15250,52
|
|
20230704,113100,499241130,15260,15300,15300,15260,16
|
|
20230704,113000,498996890,15260,15300,15300,15260,6
|
|
20230704,112900,498905290,15270,15280,15280,15270,70
|
|
20230704,112800,497836370,15270,15270,15270,15270,600
|
|
20230704,112700,488674370,15300,15300,15300,15300,0
|
|
20230704,112600,488674370,15300,15300,15300,15300,0
|
|
20230704,112500,488674370,15300,15300,15300,15300,0
|
|
20230704,112400,488674370,15300,15300,15300,15300,20
|
|
20230704,112300,488368370,15300,15250,15300,15240,111
|
|
20230704,112200,486676370,15300,15300,15300,15300,1
|
|
20230704,112100,486661070,15250,15300,15300,15250,123
|
|
20230704,112000,484779370,15380,15270,15380,15270,182
|
|
20230704,111900,481996520,15240,15250,15250,15240,271
|
|
20230704,111800,477866430,15230,15240,15240,15230,300
|
|
20230704,111700,473296430,15230,15230,15290,15220,95
|
|
20230704,111600,471846780,15220,15280,15280,15220,853
|
|
20230704,111500,458839060,15290,15310,15310,15290,601
|
|
20230704,111400,449644250,15320,15330,15330,15320,5
|
|
20230704,111300,449567620,15380,15380,15380,15380,0
|
|
20230704,111200,449567620,15380,15330,15380,15310,65
|
|
20230704,111100,448571960,15390,15390,15390,15390,0
|
|
20230704,111000,448571960,15390,15390,15390,15390,0
|
|
20230704,110900,448571960,15390,15390,15390,15390,0
|
|
20230704,110800,448571960,15390,15310,15390,15300,141
|
|
20230704,110700,446414070,15300,15320,15320,15300,315
|
|
20230704,110600,441593760,15390,15390,15390,15390,0
|
|
20230704,110500,441593760,15390,15390,15390,15390,0
|
|
20230704,110400,441593760,15390,15380,15390,15380,36
|
|
20230704,110300,441040040,15380,15380,15380,15380,1
|
|
20230704,110200,441024660,15380,15380,15380,15380,0
|
|
20230704,110100,441024660,15380,15310,15380,15310,3
|
|
20230704,110000,440978660,15300,15310,15310,15300,60
|
|
20230704,105900,440060250,15300,15310,15310,15300,515
|
|
20230704,105800,432180670,15300,15300,15300,15300,1
|
|
20230704,105700,432165370,15400,15340,15400,15300,884
|
|
20230704,105600,418626820,15350,15350,15350,15350,36
|
|
20230704,105500,418074220,15350,15350,15350,15350,0
|
|
20230704,105400,418074220,15350,15350,15350,15330,1564
|
|
20230704,105300,394078680,15360,15390,15390,15360,5
|
|
20230704,105200,394001840,15400,15400,15400,15400,0
|
|
20230704,105100,394001840,15400,15400,15400,15400,1
|
|
20230704,105000,393986440,15360,15360,15360,15360,157
|
|
20230704,104900,391574920,15400,15400,15400,15400,1
|
|
20230704,104800,391559520,15360,15360,15360,15360,65
|
|
20230704,104700,390561120,15360,15360,15360,15360,2
|
|
20230704,104600,390530400,15360,15360,15360,15360,20
|
|
20230704,104500,390223200,15360,15360,15360,15360,11
|
|
20230704,104400,390054240,15350,15350,15350,15350,0
|
|
20230704,104300,390054240,15350,15360,15360,15350,10
|
|
20230704,104200,389900710,15370,15400,15400,15370,191
|
|
20230704,104100,386964970,15400,15400,15400,15400,10
|
|
20230704,104000,386810970,15400,15360,15400,15360,65
|
|
20230704,103900,385812150,15360,15360,15360,15360,11
|
|
20230704,103800,385643190,15370,15400,15400,15370,11
|
|
20230704,103700,385473820,15400,15430,15430,15400,56
|
|
20230704,103600,384611240,15430,15370,15430,15360,81
|
|
20230704,103500,383366760,15440,15440,15440,15440,0
|
|
20230704,103400,383366760,15440,15400,15440,15400,40
|
|
20230704,103300,382750360,15370,15370,15370,15370,20
|
|
20230704,103200,382442960,15360,15400,15400,15360,1488
|
|
20230704,103100,359566370,15400,15400,15400,15400,8
|
|
20230704,103000,359443170,15400,15400,15400,15400,6
|
|
20230704,102900,359350770,15450,15450,15450,15450,44
|
|
20230704,102800,358670970,15460,15460,15460,15460,0
|
|
20230704,102700,358670970,15460,15460,15460,15460,0
|
|
20230704,102600,358670970,15460,15460,15460,15460,0
|
|
20230704,102500,358670970,15460,15460,15460,15460,1
|
|
20230704,102400,358655510,15380,15380,15380,15380,0
|
|
20230704,102300,358655510,15380,15380,15380,15380,156
|
|
20230704,102200,356256230,15380,15390,15390,15380,320
|
|
20230704,102100,351333340,15390,15400,15450,15390,123
|
|
20230704,102000,349439810,15400,15400,15400,15400,72
|
|
20230704,101900,348331010,15440,15440,15440,15440,0
|
|
20230704,101800,348331010,15440,15440,15440,15440,0
|
|
20230704,101700,348331010,15440,15440,15440,15440,0
|
|
20230704,101600,348331010,15440,15440,15440,15440,816
|
|
20230704,101500,335731970,15390,15390,15390,15390,3
|
|
20230704,101400,335685800,15440,15440,15440,15440,1
|
|
20230704,101300,335670360,15440,15440,15440,15440,0
|
|
20230704,101200,335670360,15440,15440,15440,15440,0
|
|
20230704,101100,335670360,15440,15440,15440,15440,0
|
|
20230704,101000,335670360,15440,15440,15440,15440,1
|
|
20230704,100900,335654920,15470,15440,15470,15440,15
|
|
20230704,100800,335423080,15440,15470,15470,15440,5
|
|
20230704,100700,335345790,15470,15390,15470,15390,52
|
|
20230704,100600,334545360,15390,15390,15390,15390,93
|
|
20230704,100500,333114090,15390,15400,15400,15390,20
|
|
20230704,100400,332806270,15390,15390,15390,15380,108
|
|
20230704,100300,331144750,15390,15410,15410,15390,66
|
|
20230704,100200,330128950,15420,15420,15420,15420,1
|
|
20230704,100100,330113530,15470,15470,15470,15470,2
|
|
20230704,100000,330082590,15470,15480,15480,15450,35
|
|
20230704,095900,329541000,15490,15390,15490,15390,189
|
|
20230704,095800,326619240,15390,15400,15400,15390,1349
|
|
20230704,095700,305847790,15410,15400,15410,15400,3707
|
|
20230704,095600,248759980,15410,15420,15420,15410,27
|
|
20230704,095500,248343890,15400,15410,15480,15400,1696
|
|
20230704,095400,222224410,15410,15420,15420,15410,109
|
|
20230704,095300,220543890,15430,15500,15500,15430,69
|
|
20230704,095200,219477890,15500,15500,15500,15500,61
|
|
20230704,095100,218532390,15510,15510,15510,15510,0
|
|
20230704,095000,218532390,15510,15420,15510,15420,55
|
|
20230704,094900,217684200,15410,15420,15420,15410,165
|
|
20230704,094800,215140400,15420,15420,15420,15420,134
|
|
20230704,094700,213074120,15420,15420,15420,15420,19
|
|
20230704,094600,212781140,15420,15420,15420,15420,76
|
|
20230704,094500,211609220,15430,15430,15430,15430,10
|
|
20230704,094400,211454920,15430,15430,15430,15430,3
|
|
20230704,094300,211408630,15430,15430,15430,15430,20
|
|
20230704,094200,211100030,15400,15410,15410,15400,3743
|
|
20230704,094100,153453520,15430,15450,15450,15420,777
|
|
20230704,094000,141466840,15440,15520,15520,15440,133
|
|
20230704,093900,139413000,15540,15540,15540,15540,0
|
|
20230704,093800,139413000,15540,15540,15540,15540,0
|
|
20230704,093700,139413000,15540,15540,15540,15540,0
|
|
20230704,093600,139413000,15540,15540,15540,15540,0
|
|
20230704,093500,139413000,15540,15450,15540,15450,10
|
|
20230704,093400,139257960,15550,15470,15560,15470,45
|
|
20230704,093300,138558520,15470,15420,15470,15420,105
|
|
20230704,093200,136938920,15410,15470,15470,15410,1546
|
|
20230704,093100,113085560,15470,15480,15490,15450,220
|
|
20230704,093000,109685790,15480,15460,15480,15460,26
|
|
20230704,092900,109283710,15460,15470,15470,15460,100
|
|
20230704,092800,107737700,15460,15460,15460,15460,0
|
|
20230704,092700,107737700,15460,15460,15460,15460,131
|
|
20230704,092600,105712440,15470,15470,15470,15470,101
|
|
20230704,092500,104149970,15470,15470,15470,15470,30
|
|
20230704,092400,103685870,15470,15470,15480,15470,62
|
|
20230704,092300,102726720,15500,15490,15500,15470,389
|
|
20230704,092200,96698170,15500,15500,15550,15500,46
|
|
20230704,092100,95985070,15510,15530,15530,15510,37
|
|
20230704,092000,95410780,15570,15570,15570,15540,1058
|
|
20230704,091900,78951900,15590,15580,15590,15570,199
|
|
20230704,091800,75852440,15580,15560,15580,15550,260
|
|
20230704,091700,71807320,15560,15550,15560,15550,18
|
|
20230704,091600,71527390,15560,15560,15560,15560,48
|
|
20230704,091500,70780510,15560,15550,15570,15550,58
|
|
20230704,091400,69878010,15550,15500,15550,15490,535
|
|
20230704,091300,61583690,15500,15480,15500,15470,111
|
|
20230704,091200,59864820,15490,15490,15490,15490,112
|
|
20230704,091100,58129940,15490,15490,15490,15490,20
|
|
20230704,091000,57820140,15490,15490,15490,15490,22
|
|
20230704,090900,57479360,15490,15510,15510,15490,256
|
|
20230704,090800,53510040,15510,15450,15510,15430,383
|
|
20230704,090700,47584250,15450,15450,15450,15430,524
|
|
20230704,090600,39490250,15450,15450,15450,15450,431
|
|
20230704,090500,32831300,15450,15450,15450,15450,300
|
|
20230704,090400,28196300,15450,15500,15500,15450,355
|
|
20230704,090300,22702640,15510,15520,15520,15500,265
|
|
20230704,090200,18592640,15510,15510,15510,15510,0
|
|
20230704,090100,18592640,15510,15520,15520,15510,42
|
|
20230704,090000,17941120,15520,15520,15520,15520,1156
|