697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,203400,839818960,16400,16400,16400,16400,243
|
|
20230703,203300,839818960,16400,16400,16400,16400,0
|
|
20230703,203200,839818960,16400,16400,16400,16400,0
|
|
20230703,203100,839818960,16400,16400,16400,16400,0
|
|
20230703,203000,839818960,16400,16400,16400,16400,0
|
|
20230703,202900,839818960,16400,16400,16400,16400,0
|
|
20230703,202800,839818960,16400,16400,16400,16400,0
|
|
20230703,202700,839818960,16400,16400,16400,16400,0
|
|
20230703,202600,839818960,16400,16400,16400,16400,0
|
|
20230703,202500,839818960,16400,16400,16400,16400,0
|
|
20230703,202400,839818960,16400,16400,16400,16400,0
|
|
20230703,202300,839818960,16400,16400,16400,16400,0
|
|
20230703,202200,839818960,16400,16400,16400,16400,0
|
|
20230703,202100,839818960,16400,16400,16400,16400,0
|
|
20230703,202000,839818960,16400,16400,16400,16400,0
|
|
20230703,201900,839818960,16400,16400,16400,16400,0
|
|
20230703,201800,839818960,16400,16400,16400,16400,0
|
|
20230703,201700,839818960,16400,16400,16400,16400,0
|
|
20230703,201600,839818960,16400,16400,16400,16400,0
|
|
20230703,201500,839818960,16400,16400,16400,16400,0
|
|
20230703,201400,839818960,16400,16400,16400,16400,0
|
|
20230703,201300,839818960,16400,16400,16400,16400,0
|
|
20230703,201200,839818960,16400,16400,16400,16400,0
|
|
20230703,201100,839818960,16400,16400,16400,16400,0
|
|
20230703,201000,839818960,16400,16400,16400,16400,0
|
|
20230703,200900,839818960,16400,16400,16400,16400,0
|
|
20230703,200800,839818960,16400,16400,16400,16400,0
|
|
20230703,200700,839818960,16400,16400,16400,16400,0
|
|
20230703,200600,839818960,16400,16400,16400,16400,0
|
|
20230703,200500,839818960,16400,16400,16400,16400,0
|
|
20230703,200400,839818960,16400,16400,16400,16400,243
|
|
20230703,200300,839818960,16400,16400,16400,16400,0
|
|
20230703,200200,839818960,16400,16400,16400,16400,0
|
|
20230703,200100,839818960,16400,16400,16400,16400,0
|
|
20230703,200000,839818960,16400,16400,16400,16400,0
|
|
20230703,195900,839818960,16400,16400,16400,16400,0
|
|
20230703,195800,839818960,16400,16400,16400,16400,0
|
|
20230703,195700,839818960,16400,16400,16400,16400,0
|
|
20230703,195600,839818960,16400,16400,16400,16400,0
|
|
20230703,195500,839818960,16400,16400,16400,16400,0
|
|
20230703,195400,839818960,16400,16400,16400,16400,0
|
|
20230703,195300,839818960,16400,16400,16400,16400,0
|
|
20230703,195200,839818960,16400,16400,16400,16400,0
|
|
20230703,195100,839818960,16400,16400,16400,16400,0
|
|
20230703,195000,839818960,16400,16400,16400,16400,0
|
|
20230703,194900,839818960,16400,16400,16400,16400,0
|
|
20230703,194800,839818960,16400,16400,16400,16400,0
|
|
20230703,194700,839818960,16400,16400,16400,16400,0
|
|
20230703,194600,839818960,16400,16400,16400,16400,0
|
|
20230703,194500,839818960,16400,16400,16400,16400,0
|
|
20230703,194400,839818960,16400,16400,16400,16400,0
|
|
20230703,194300,839818960,16400,16400,16400,16400,0
|
|
20230703,194200,839818960,16400,16400,16400,16400,0
|
|
20230703,194100,839818960,16400,16400,16400,16400,0
|
|
20230703,194000,839818960,16400,16400,16400,16400,0
|
|
20230703,193900,839818960,16400,16400,16400,16400,0
|
|
20230703,193800,839818960,16400,16400,16400,16400,0
|
|
20230703,193700,839818960,16400,16400,16400,16400,0
|
|
20230703,193600,839818960,16400,16400,16400,16400,0
|
|
20230703,193500,839818960,16400,16400,16400,16400,0
|
|
20230703,193400,839818960,16400,16400,16400,16400,243
|
|
20230703,193300,839818960,16400,16400,16400,16400,0
|
|
20230703,193200,839818960,16400,16400,16400,16400,0
|
|
20230703,193100,839818960,16400,16400,16400,16400,0
|
|
20230703,193000,839818960,16400,16400,16400,16400,0
|
|
20230703,192900,839818960,16400,16400,16400,16400,0
|
|
20230703,192800,839818960,16400,16400,16400,16400,0
|
|
20230703,192700,839818960,16400,16400,16400,16400,0
|
|
20230703,192600,839818960,16400,16400,16400,16400,0
|
|
20230703,192500,839818960,16400,16400,16400,16400,0
|
|
20230703,192400,839818960,16400,16400,16400,16400,0
|
|
20230703,192300,839818960,16400,16400,16400,16400,0
|
|
20230703,192200,839818960,16400,16400,16400,16400,0
|
|
20230703,192100,839818960,16400,16400,16400,16400,0
|
|
20230703,192000,839818960,16400,16400,16400,16400,0
|
|
20230703,191900,839818960,16400,16400,16400,16400,0
|
|
20230703,191800,839818960,16400,16400,16400,16400,0
|
|
20230703,191700,839818960,16400,16400,16400,16400,0
|
|
20230703,191600,839818960,16400,16400,16400,16400,0
|
|
20230703,191500,839818960,16400,16400,16400,16400,0
|
|
20230703,191400,839818960,16400,16400,16400,16400,0
|
|
20230703,191300,839818960,16400,16400,16400,16400,0
|
|
20230703,191200,839818960,16400,16400,16400,16400,0
|
|
20230703,191100,839818960,16400,16400,16400,16400,0
|
|
20230703,191000,839818960,16400,16400,16400,16400,0
|
|
20230703,190900,839818960,16400,16400,16400,16400,0
|
|
20230703,190800,839818960,16400,16400,16400,16400,0
|
|
20230703,190700,839818960,16400,16400,16400,16400,0
|
|
20230703,190600,839818960,16400,16400,16400,16400,0
|
|
20230703,190500,839818960,16400,16400,16400,16400,0
|
|
20230703,190400,839818960,16400,16400,16400,16400,243
|
|
20230703,190300,839818960,16400,16400,16400,16400,0
|
|
20230703,190200,839818960,16400,16400,16400,16400,0
|
|
20230703,190100,839818960,16400,16400,16400,16400,0
|
|
20230703,190000,839818960,16400,16400,16400,16400,0
|
|
20230703,185900,839818960,16400,16400,16400,16400,0
|
|
20230703,185800,839818960,16400,16400,16400,16400,0
|
|
20230703,185700,839818960,16400,16400,16400,16400,0
|
|
20230703,185600,839818960,16400,16400,16400,16400,0
|
|
20230703,185500,839818960,16400,16400,16400,16400,0
|
|
20230703,185400,839818960,16400,16400,16400,16400,0
|
|
20230703,185300,839818960,16400,16400,16400,16400,0
|
|
20230703,185200,839818960,16400,16400,16400,16400,0
|
|
20230703,185100,839818960,16400,16400,16400,16400,0
|
|
20230703,185000,839818960,16400,16400,16400,16400,0
|
|
20230703,184900,839818960,16400,16400,16400,16400,0
|
|
20230703,184800,839818960,16400,16400,16400,16400,0
|
|
20230703,184700,839818960,16400,16400,16400,16400,0
|
|
20230703,184600,839818960,16400,16400,16400,16400,0
|
|
20230703,184500,839818960,16400,16400,16400,16400,0
|
|
20230703,184400,839818960,16400,16400,16400,16400,0
|
|
20230703,184300,839818960,16400,16400,16400,16400,0
|
|
20230703,184200,839818960,16400,16400,16400,16400,0
|
|
20230703,184100,839818960,16400,16400,16400,16400,0
|
|
20230703,184000,839818960,16400,16400,16400,16400,0
|
|
20230703,183900,839818960,16400,16400,16400,16400,0
|
|
20230703,183800,839818960,16400,16400,16400,16400,0
|
|
20230703,183700,839818960,16400,16400,16400,16400,0
|
|
20230703,183600,839818960,16400,16400,16400,16400,0
|
|
20230703,183500,839818960,16400,16400,16400,16400,0
|
|
20230703,183400,839818960,16400,16400,16400,16400,243
|
|
20230703,183300,839818960,16400,16400,16400,16400,0
|
|
20230703,183200,839818960,16400,16400,16400,16400,0
|
|
20230703,183100,839818960,16400,16400,16400,16400,0
|
|
20230703,183000,839818960,16400,16400,16400,16400,0
|
|
20230703,182900,839818960,16400,16400,16400,16400,0
|
|
20230703,182800,839818960,16400,16400,16400,16400,0
|
|
20230703,182700,839818960,16400,16400,16400,16400,0
|
|
20230703,182600,839818960,16400,16400,16400,16400,0
|
|
20230703,182500,839818960,16400,16400,16400,16400,0
|
|
20230703,182400,839818960,16400,16400,16400,16400,0
|
|
20230703,182300,839818960,16400,16400,16400,16400,0
|
|
20230703,182200,839818960,16400,16400,16400,16400,0
|
|
20230703,182100,839818960,16400,16400,16400,16400,0
|
|
20230703,182000,839818960,16400,16400,16400,16400,0
|
|
20230703,181900,839818960,16400,16400,16400,16400,0
|
|
20230703,181800,839818960,16400,16400,16400,16400,0
|
|
20230703,181700,839818960,16400,16400,16400,16400,0
|
|
20230703,181600,839818960,16400,16400,16400,16400,0
|
|
20230703,181500,839818960,16400,16400,16400,16400,0
|
|
20230703,181400,839818960,16400,16400,16400,16400,0
|
|
20230703,181300,839818960,16400,16400,16400,16400,0
|
|
20230703,181200,839818960,16400,16400,16400,16400,0
|
|
20230703,181100,839818960,16400,16400,16400,16400,0
|
|
20230703,181000,839818960,16400,16400,16400,16400,0
|
|
20230703,180900,839818960,16400,16400,16400,16400,0
|
|
20230703,180800,839818960,16400,16400,16400,16400,0
|
|
20230703,180700,839818960,16400,16400,16400,16400,0
|
|
20230703,180600,839818960,16400,16400,16400,16400,0
|
|
20230703,180500,839818960,16400,16400,16400,16400,0
|
|
20230703,180400,839818960,16400,16400,16400,16400,243
|
|
20230703,180300,839818960,16400,16400,16400,16400,0
|
|
20230703,180200,839818960,16400,16400,16400,16400,0
|
|
20230703,180100,839818960,16400,16400,16400,16400,0
|
|
20230703,180000,839818960,16400,16400,16400,16400,0
|
|
20230703,175900,839818960,16400,16400,16400,16400,0
|
|
20230703,175800,839818960,16400,16400,16400,16400,0
|
|
20230703,175700,839818960,16400,16400,16400,16400,0
|
|
20230703,175600,839818960,16400,16400,16400,16400,0
|
|
20230703,175500,839818960,16400,16400,16400,16400,0
|
|
20230703,175400,839818960,16400,16400,16400,16400,0
|
|
20230703,175300,839818960,16400,16400,16400,16400,0
|
|
20230703,175200,839818960,16400,16400,16400,16400,0
|
|
20230703,175100,839818960,16400,16400,16400,16400,0
|
|
20230703,175000,839818960,16400,16400,16400,16400,0
|
|
20230703,174900,839818960,16400,16400,16400,16400,0
|
|
20230703,174800,839818960,16400,16400,16400,16400,0
|
|
20230703,174700,839818960,16400,16400,16400,16400,0
|
|
20230703,174600,839818960,16400,16400,16400,16400,0
|
|
20230703,174500,839818960,16400,16400,16400,16400,0
|
|
20230703,174400,839818960,16400,16400,16400,16400,0
|
|
20230703,174300,839818960,16400,16400,16400,16400,0
|
|
20230703,174200,839818960,16400,16400,16400,16400,0
|
|
20230703,174100,839818960,16400,16400,16400,16400,0
|
|
20230703,174000,839818960,16400,16400,16400,16400,0
|
|
20230703,173900,839818960,16400,16400,16400,16400,0
|
|
20230703,173800,839818960,16400,16400,16400,16400,0
|
|
20230703,173700,839818960,16400,16400,16400,16400,0
|
|
20230703,173600,839818960,16400,16400,16400,16400,0
|
|
20230703,173500,839818960,16400,16400,16400,16400,0
|
|
20230703,173400,839818960,16400,16400,16400,16400,243
|
|
20230703,173300,839818960,16400,16400,16400,16400,0
|
|
20230703,173200,839818960,16400,16400,16400,16400,0
|
|
20230703,173100,839818960,16400,16400,16400,16400,0
|
|
20230703,173000,839818960,16400,16400,16400,16400,0
|
|
20230703,172900,839818960,16400,16400,16400,16400,0
|
|
20230703,172800,839818960,16400,16400,16400,16400,0
|
|
20230703,172700,839818960,16400,16400,16400,16400,0
|
|
20230703,172600,839818960,16400,16400,16400,16400,0
|
|
20230703,172500,839818960,16400,16400,16400,16400,0
|
|
20230703,172400,839818960,16400,16400,16400,16400,0
|
|
20230703,172300,839818960,16400,16400,16400,16400,0
|
|
20230703,172200,839818960,16400,16400,16400,16400,0
|
|
20230703,172100,839818960,16400,16400,16400,16400,0
|
|
20230703,172000,839818960,16400,16400,16400,16400,0
|
|
20230703,171900,839818960,16400,16400,16400,16400,0
|
|
20230703,171800,839818960,16400,16400,16400,16400,0
|
|
20230703,171700,839818960,16400,16400,16400,16400,0
|
|
20230703,171600,839818960,16400,16400,16400,16400,0
|
|
20230703,171500,839818960,16400,16400,16400,16400,0
|
|
20230703,171400,839818960,16400,16400,16400,16400,0
|
|
20230703,171300,839818960,16400,16400,16400,16400,0
|
|
20230703,171200,839818960,16400,16400,16400,16400,0
|
|
20230703,171100,839818960,16400,16400,16400,16400,0
|
|
20230703,171000,839818960,16400,16400,16400,16400,0
|
|
20230703,170900,839818960,16400,16400,16400,16400,0
|
|
20230703,170800,839818960,16400,16400,16400,16400,0
|
|
20230703,170700,839818960,16400,16400,16400,16400,0
|
|
20230703,170600,839818960,16400,16400,16400,16400,0
|
|
20230703,170500,839818960,16400,16400,16400,16400,0
|
|
20230703,170400,839818960,16400,16400,16400,16400,243
|
|
20230703,170300,839818960,16400,16400,16400,16400,0
|
|
20230703,170200,839818960,16400,16400,16400,16400,0
|
|
20230703,170100,839818960,16400,16400,16400,16400,0
|
|
20230703,170000,839818960,16400,16400,16400,16400,0
|
|
20230703,165900,839818960,16400,16400,16400,16400,0
|
|
20230703,165800,839818960,16400,16400,16400,16400,0
|
|
20230703,165700,839818960,16400,16400,16400,16400,0
|
|
20230703,165600,839818960,16400,16400,16400,16400,0
|
|
20230703,165500,839818960,16400,16400,16400,16400,0
|
|
20230703,165400,839818960,16400,16400,16400,16400,0
|
|
20230703,165300,839818960,16400,16400,16400,16400,0
|
|
20230703,165200,839818960,16400,16400,16400,16400,0
|
|
20230703,165100,839818960,16400,16400,16400,16400,0
|
|
20230703,165000,839818960,16400,16400,16400,16400,0
|
|
20230703,164900,839818960,16400,16400,16400,16400,0
|
|
20230703,164800,839818960,16400,16400,16400,16400,0
|
|
20230703,164700,839818960,16400,16400,16400,16400,0
|
|
20230703,164600,839818960,16400,16400,16400,16400,0
|
|
20230703,164500,839818960,16400,16400,16400,16400,0
|
|
20230703,164400,839818960,16400,16400,16400,16400,0
|
|
20230703,164300,839818960,16400,16400,16400,16400,0
|
|
20230703,164200,839818960,16400,16400,16400,16400,0
|
|
20230703,164100,839818960,16400,16400,16400,16400,0
|
|
20230703,164000,839818960,16400,16400,16400,16400,0
|
|
20230703,163900,839818960,16400,16400,16400,16400,0
|
|
20230703,163800,839818960,16400,16400,16400,16400,0
|
|
20230703,163700,839818960,16400,16400,16400,16400,0
|
|
20230703,163600,839818960,16400,16400,16400,16400,0
|
|
20230703,163500,839818960,16400,16400,16400,16400,0
|
|
20230703,163400,839818960,16400,16400,16400,16400,243
|
|
20230703,163300,839818960,16400,16400,16400,16400,0
|
|
20230703,163200,839818960,16400,16400,16400,16400,0
|
|
20230703,163100,839818960,16400,16400,16400,16400,0
|
|
20230703,163000,839818960,16400,16400,16400,16400,0
|
|
20230703,162900,839818960,16400,16400,16400,16400,0
|
|
20230703,162800,839818960,16400,16400,16400,16400,0
|
|
20230703,162700,839818960,16400,16400,16400,16400,0
|
|
20230703,162600,839818960,16400,16400,16400,16400,0
|
|
20230703,162500,839818960,16400,16400,16400,16400,0
|
|
20230703,162400,839818960,16400,16400,16400,16400,0
|
|
20230703,162300,839818960,16400,16400,16400,16400,0
|
|
20230703,162200,839818960,16400,16400,16400,16400,0
|
|
20230703,162100,839818960,16400,16400,16400,16400,0
|
|
20230703,162000,839818960,16400,16400,16400,16400,0
|
|
20230703,161900,839818960,16400,16400,16400,16400,0
|
|
20230703,161800,839818960,16400,16400,16400,16400,0
|
|
20230703,161700,839818960,16400,16400,16400,16400,0
|
|
20230703,161600,839818960,16400,16400,16400,16400,0
|
|
20230703,161500,839818960,16400,16400,16400,16400,0
|
|
20230703,161400,839818960,16400,16400,16400,16400,0
|
|
20230703,161300,839818960,16400,16400,16400,16400,0
|
|
20230703,161200,839818960,16400,16400,16400,16400,0
|
|
20230703,161100,839818960,16400,16400,16400,16400,0
|
|
20230703,161000,839818960,16400,16400,16400,16400,0
|
|
20230703,160900,839818960,16400,16400,16400,16400,0
|
|
20230703,160800,839818960,16400,16400,16400,16400,0
|
|
20230703,160700,839818960,16400,16400,16400,16400,0
|
|
20230703,160600,839818960,16400,16400,16400,16400,0
|
|
20230703,160500,839818960,16400,16400,16400,16400,0
|
|
20230703,160400,839818960,16400,16400,16400,16400,243
|
|
20230703,160300,839818960,16400,16400,16400,16400,0
|
|
20230703,160200,839818960,16400,16400,16400,16400,0
|
|
20230703,160100,839818960,16400,16400,16400,16400,0
|
|
20230703,160000,839818960,16400,16400,16400,16400,0
|
|
20230703,155900,839818960,16400,16400,16400,16400,0
|
|
20230703,155800,839818960,16400,16400,16400,16400,0
|
|
20230703,155700,839818960,16400,16400,16400,16400,0
|
|
20230703,155600,839818960,16400,16400,16400,16400,0
|
|
20230703,155500,839818960,16400,16400,16400,16400,0
|
|
20230703,155400,839818960,16400,16400,16400,16400,0
|
|
20230703,155300,839818960,16400,16400,16400,16400,0
|
|
20230703,155200,839818960,16400,16400,16400,16400,0
|
|
20230703,155100,839818960,16400,16400,16400,16400,0
|
|
20230703,155000,839818960,16400,16400,16400,16400,0
|
|
20230703,154900,839818960,16400,16400,16400,16400,0
|
|
20230703,154800,839818960,16400,16400,16400,16400,0
|
|
20230703,154700,839818960,16400,16400,16400,16400,0
|
|
20230703,154600,839818960,16400,16400,16400,16400,0
|
|
20230703,154500,839818960,16400,16400,16400,16400,0
|
|
20230703,154400,839818960,16400,16400,16400,16400,0
|
|
20230703,154300,839818960,16400,16400,16400,16400,0
|
|
20230703,154200,839818960,16400,16400,16400,16400,0
|
|
20230703,154100,839818960,16400,16400,16400,16400,0
|
|
20230703,154000,839818960,16400,16400,16400,16400,0
|
|
20230703,153900,839818960,16400,16400,16400,16400,0
|
|
20230703,153800,839818960,16400,16400,16400,16400,0
|
|
20230703,153700,839818960,16400,16400,16400,16400,0
|
|
20230703,153600,839818960,16400,16400,16400,16400,0
|
|
20230703,153500,839818960,16400,16400,16400,16400,0
|
|
20230703,153400,839818960,16400,16400,16400,16400,243
|
|
20230703,153300,839818960,16400,16400,16400,16400,0
|
|
20230703,153200,839818960,16400,16400,16400,16400,0
|
|
20230703,153100,839818960,16400,16400,16400,16400,0
|
|
20230703,153000,839818960,16400,16400,16400,16400,243
|
|
20230703,152900,835833760,16350,16350,16350,16350,0
|
|
20230703,152800,835833760,16350,16350,16350,16350,0
|
|
20230703,152700,835833760,16350,16350,16350,16350,0
|
|
20230703,152600,835833760,16350,16350,16350,16350,0
|
|
20230703,152500,835833760,16350,16350,16350,16350,0
|
|
20230703,152400,835833760,16350,16350,16350,16350,0
|
|
20230703,152300,835833760,16350,16350,16350,16350,0
|
|
20230703,152200,835833760,16350,16350,16350,16350,0
|
|
20230703,152100,835833760,16350,16350,16350,16350,0
|
|
20230703,152000,835833760,16350,16350,16350,16350,0
|
|
20230703,151900,835833760,16350,16390,16390,16350,7
|
|
20230703,151800,835719190,16400,16400,16400,16400,50
|
|
20230703,151700,834899190,16400,16360,16400,16320,1206
|
|
20230703,151600,815193130,16360,16360,16360,16360,378
|
|
20230703,151500,809009050,16360,16360,16360,16360,212
|
|
20230703,151400,805540730,16360,16360,16360,16360,74
|
|
20230703,151300,804330090,16370,16370,16380,16370,105
|
|
20230703,151200,802611210,16410,16360,16410,16360,132
|
|
20230703,151100,800446690,16360,16370,16370,16360,117
|
|
20230703,151000,798532310,16370,16420,16420,16370,258
|
|
20230703,150900,794300070,16420,16420,16420,16420,38
|
|
20230703,150800,793676110,16450,16450,16450,16450,62
|
|
20230703,150700,792656210,16460,16460,16460,16460,5
|
|
20230703,150600,792573910,16450,16460,16460,16450,81
|
|
20230703,150500,791240860,16460,16460,16460,16460,107
|
|
20230703,150400,789479640,16480,16480,16480,16480,0
|
|
20230703,150300,789479640,16480,16480,16480,16480,70
|
|
20230703,150200,788326040,16480,16460,16480,16460,104
|
|
20230703,150100,786613720,16460,16470,16470,16460,18
|
|
20230703,150000,786317340,16500,16500,16500,16500,0
|
|
20230703,145900,786317340,16500,16500,16500,16500,0
|
|
20230703,145800,786317340,16500,16500,16500,16500,0
|
|
20230703,145700,786317340,16500,16500,16500,16500,30
|
|
20230703,145600,785822340,16500,16500,16500,16500,174
|
|
20230703,145500,782951340,16510,16520,16520,16510,106
|
|
20230703,145400,781201230,16510,16510,16510,16510,30
|
|
20230703,145300,780705930,16510,16520,16520,16510,88
|
|
20230703,145200,779252760,16530,16550,16550,16530,1572
|
|
20230703,145100,753266850,16550,16550,16550,16550,281
|
|
20230703,145000,748616300,16560,16570,16570,16560,280
|
|
20230703,144900,743978700,16570,16570,16570,16570,87
|
|
20230703,144800,742537110,16560,16580,16580,16560,314
|
|
20230703,144700,737336950,16570,16570,16570,16570,80
|
|
20230703,144600,736011350,16570,16590,16590,16570,95
|
|
20230703,144500,734436980,16600,16600,16600,16600,10
|
|
20230703,144400,734270980,16560,16560,16570,16560,49
|
|
20230703,144300,733459450,16600,16600,16600,16600,60
|
|
20230703,144200,732463450,16600,16600,16600,16600,0
|
|
20230703,144100,732463450,16600,16600,16600,16600,80
|
|
20230703,144000,731135450,16600,16600,16600,16600,120
|
|
20230703,143900,729143450,16600,16610,16620,16600,876
|
|
20230703,143800,714601410,16620,16620,16620,16620,20
|
|
20230703,143700,714269010,16620,16610,16620,16600,150
|
|
20230703,143600,711777370,16610,16600,16610,16600,18
|
|
20230703,143500,711478440,16600,16510,16600,16510,526
|
|
20230703,143400,702764780,16500,16520,16520,16500,47
|
|
20230703,143300,701988940,16510,16510,16510,16510,0
|
|
20230703,143200,701988940,16510,16510,16510,16510,1
|
|
20230703,143100,701972430,16550,16550,16550,16550,66
|
|
20230703,143000,700880130,16550,16550,16550,16550,150
|
|
20230703,142900,698397630,16550,16500,16550,16500,115
|
|
20230703,142800,696496880,16550,16500,16550,16500,298
|
|
20230703,142700,691569980,16550,16550,16550,16550,0
|
|
20230703,142600,691569980,16550,16550,16550,16550,46
|
|
20230703,142500,690808680,16550,16550,16550,16550,90
|
|
20230703,142400,689319180,16540,16550,16550,16540,46
|
|
20230703,142300,688557980,16500,16480,16500,16480,413
|
|
20230703,142200,681745400,16460,16460,16460,16460,44
|
|
20230703,142100,681021160,16460,16460,16460,16460,20
|
|
20230703,142000,680691960,16420,16430,16430,16420,325
|
|
20230703,141900,675355450,16420,16420,16420,16420,32
|
|
20230703,141800,674830010,16420,16430,16430,16420,20
|
|
20230703,141700,674501590,16430,16430,16430,16430,0
|
|
20230703,141600,674501590,16430,16430,16430,16430,50
|
|
20230703,141500,673680090,16430,16430,16430,16430,50
|
|
20230703,141400,672858590,16470,16470,16470,16470,11
|
|
20230703,141300,672677420,16470,16480,16480,16470,45
|
|
20230703,141200,671935930,16480,16480,16480,16480,15
|
|
20230703,141100,671688730,16480,16470,16480,16470,309
|
|
20230703,141000,666598330,16470,16470,16470,16470,0
|
|
20230703,140900,666598330,16470,16400,16470,16400,340
|
|
20230703,140800,661018010,16390,16380,16390,16380,24
|
|
20230703,140700,660624740,16370,16370,16370,16370,0
|
|
20230703,140600,660624740,16370,16370,16370,16370,0
|
|
20230703,140500,660624740,16370,16380,16380,16370,20
|
|
20230703,140400,660297320,16370,16370,16370,16370,0
|
|
20230703,140300,660297320,16370,16370,16370,16370,65
|
|
20230703,140200,659233270,16370,16370,16370,16370,60
|
|
20230703,140100,658251070,16370,16370,16370,16370,0
|
|
20230703,140000,658251070,16370,16370,16370,16370,7
|
|
20230703,135900,658136480,16370,16370,16370,16370,0
|
|
20230703,135800,658136480,16370,16380,16380,16370,28
|
|
20230703,135700,657677960,16400,16390,16400,16390,57
|
|
20230703,135600,656743430,16390,16390,16390,16390,0
|
|
20230703,135500,656743430,16390,16370,16390,16370,189
|
|
20230703,135400,653647360,16390,16370,16390,16370,271
|
|
20230703,135300,649209770,16400,16400,16400,16400,0
|
|
20230703,135200,649209770,16400,16400,16400,16400,0
|
|
20230703,135100,649209770,16400,16400,16400,16400,100
|
|
20230703,135000,647569770,16400,16400,16400,16400,0
|
|
20230703,134900,647569770,16400,16400,16400,16400,182
|
|
20230703,134800,644584970,16400,16400,16400,16400,0
|
|
20230703,134700,644584970,16400,16400,16400,16400,0
|
|
20230703,134600,644584970,16400,16400,16400,16400,199
|
|
20230703,134500,641321370,16420,16420,16420,16400,54
|
|
20230703,134400,640434730,16420,16420,16420,16420,0
|
|
20230703,134300,640434730,16420,16420,16420,16420,20
|
|
20230703,134200,640106330,16420,16400,16420,16370,11
|
|
20230703,134100,639926180,16440,16440,16440,16440,0
|
|
20230703,134000,639926180,16440,16440,16440,16440,1
|
|
20230703,133900,639909740,16440,16440,16440,16440,3
|
|
20230703,133800,639860420,16350,16350,16350,16350,447
|
|
20230703,133700,632551970,16340,16430,16430,16340,519
|
|
20230703,133600,624051370,16440,16440,16440,16440,33
|
|
20230703,133500,623508850,16460,16460,16460,16460,0
|
|
20230703,133400,623508850,16460,16470,16470,16460,4
|
|
20230703,133300,623442990,16470,16470,16470,16470,1
|
|
20230703,133200,623426520,16470,16440,16470,16440,7
|
|
20230703,133100,623311380,16450,16460,16460,16450,2
|
|
20230703,133000,623278470,16470,16470,16470,16470,100
|
|
20230703,132900,621631470,16470,16470,16470,16470,6
|
|
20230703,132800,621532650,16470,16480,16480,16470,40
|
|
20230703,132700,620873750,16480,16480,16490,16480,83
|
|
20230703,132600,619505900,16480,16480,16480,16480,175
|
|
20230703,132500,616621900,16480,16500,16500,16480,365
|
|
20230703,132400,610606020,16500,16500,16500,16500,5
|
|
20230703,132300,610523520,16560,16560,16560,16560,0
|
|
20230703,132200,610523520,16560,16570,16570,16560,207
|
|
20230703,132100,607094450,16580,16570,16580,16570,41
|
|
20230703,132000,606414980,16560,16640,16640,16560,176
|
|
20230703,131900,603499710,16650,16680,16680,16560,307
|
|
20230703,131800,598387020,16690,16700,16700,16690,6
|
|
20230703,131700,598286860,16700,16440,16700,16440,3615
|
|
20230703,131600,538642900,16440,16420,16440,16420,191
|
|
20230703,131500,535505290,16410,16400,16410,16400,179
|
|
20230703,131400,532568610,16390,16370,16390,16370,41
|
|
20230703,131300,531897420,16370,16380,16380,16370,12
|
|
20230703,131200,531700970,16390,16390,16390,16390,2
|
|
20230703,131100,531668190,16400,16400,16400,16400,0
|
|
20230703,131000,531668190,16400,16400,16400,16400,0
|
|
20230703,130900,531668190,16400,16400,16400,16400,4
|
|
20230703,130800,531602590,16400,16400,16400,16400,0
|
|
20230703,130700,531602590,16400,16400,16400,16400,50
|
|
20230703,130600,530782590,16410,16410,16410,16410,0
|
|
20230703,130500,530782590,16410,16410,16410,16410,0
|
|
20230703,130400,530782590,16410,16400,16410,16400,149
|
|
20230703,130300,528338470,16400,16400,16400,16400,119
|
|
20230703,130200,526386870,16330,16330,16330,16330,30
|
|
20230703,130100,525896970,16400,16400,16400,16400,0
|
|
20230703,130000,525896970,16400,16400,16400,16400,0
|
|
20230703,125900,525896970,16400,16400,16400,16400,50
|
|
20230703,125800,525076970,16410,16410,16410,16410,0
|
|
20230703,125700,525076970,16410,16410,16410,16410,5
|
|
20230703,125600,524994920,16400,16400,16400,16400,10
|
|
20230703,125500,524830920,16320,16330,16330,16320,17
|
|
20230703,125400,524553370,16380,16370,16380,16370,20
|
|
20230703,125300,524225870,16380,16360,16380,16360,292
|
|
20230703,125200,519443180,16340,16340,16340,16340,0
|
|
20230703,125100,519443180,16340,16340,16340,16340,20
|
|
20230703,125000,519116380,16340,16340,16340,16340,15
|
|
20230703,124900,518871280,16300,16330,16330,16300,300
|
|
20230703,124800,513978280,16420,16420,16420,16420,2
|
|
20230703,124700,513945440,16420,16380,16420,16380,200
|
|
20230703,124600,510663040,16380,16380,16380,16380,1
|
|
20230703,124500,510646660,16300,16300,16300,16300,0
|
|
20230703,124400,510646660,16300,16300,16300,16300,0
|
|
20230703,124300,510646660,16300,16300,16300,16300,4
|
|
20230703,124200,510581460,16300,16370,16370,16300,319
|
|
20230703,124100,505378320,16380,16400,16400,16380,11
|
|
20230703,124000,505198100,16420,16420,16420,16420,0
|
|
20230703,123900,505198100,16420,16420,16420,16420,0
|
|
20230703,123800,505198100,16420,16420,16420,16420,125
|
|
20230703,123700,503145600,16420,16420,16420,16420,38
|
|
20230703,123600,502521640,16430,16420,16430,16420,11
|
|
20230703,123500,502341000,16420,16420,16420,16420,0
|
|
20230703,123400,502341000,16420,16410,16420,16410,384
|
|
20230703,123300,496035930,16410,16400,16410,16400,12
|
|
20230703,123200,495839020,16420,16400,16420,16400,58
|
|
20230703,123100,494887700,16380,16380,16380,16380,4
|
|
20230703,123000,494822180,16380,16380,16380,16380,1
|
|
20230703,122900,494805800,16270,16270,16270,16270,0
|
|
20230703,122800,494805800,16270,16270,16270,16270,20
|
|
20230703,122700,494480400,16310,16310,16310,16310,124
|
|
20230703,122600,492457960,16310,16310,16310,16310,0
|
|
20230703,122500,492457960,16310,16310,16310,16310,64
|
|
20230703,122400,491414120,16310,16310,16310,16310,2
|
|
20230703,122300,491381500,16400,16400,16400,16400,14
|
|
20230703,122200,491151900,16400,16400,16400,16400,0
|
|
20230703,122100,491151900,16400,16400,16400,16400,0
|
|
20230703,122000,491151900,16400,16400,16400,16400,0
|
|
20230703,121900,491151900,16400,16400,16400,16400,0
|
|
20230703,121800,491151900,16400,16390,16400,16390,113
|
|
20230703,121700,489298780,16400,16400,16400,16400,0
|
|
20230703,121600,489298780,16400,16400,16400,16400,0
|
|
20230703,121500,489298780,16400,16400,16400,16400,0
|
|
20230703,121400,489298780,16400,16230,16400,16230,130
|
|
20230703,121300,487186190,16200,16300,16300,16200,120
|
|
20230703,121200,485235990,16260,16260,16260,16260,0
|
|
20230703,121100,485235990,16260,16260,16260,16260,0
|
|
20230703,121000,485235990,16260,16260,16260,16260,0
|
|
20230703,120900,485235990,16260,16260,16260,16260,0
|
|
20230703,120800,485235990,16260,16260,16260,16260,4
|
|
20230703,120700,485170950,16240,16250,16250,16240,130
|
|
20230703,120600,483059660,16360,16360,16360,16360,16
|
|
20230703,120500,482797900,16360,16360,16360,16360,10
|
|
20230703,120400,482634300,16370,16370,16370,16370,15
|
|
20230703,120300,482388750,16370,16370,16370,16370,0
|
|
20230703,120200,482388750,16370,16390,16390,16370,55
|
|
20230703,120100,481488270,16390,16430,16430,16390,83
|
|
20230703,120000,480125660,16430,16430,16430,16430,0
|
|
20230703,115900,480125660,16430,16430,16430,16430,11
|
|
20230703,115800,479944930,16430,16430,16430,16430,0
|
|
20230703,115700,479944930,16430,16430,16430,16420,178
|
|
20230703,115600,477021620,16470,16470,16470,16470,20
|
|
20230703,115500,476692220,16470,16480,16480,16470,3
|
|
20230703,115400,476642790,16480,16470,16480,16470,255
|
|
20230703,115300,472440610,16480,16440,16480,16440,386
|
|
20230703,115200,466082060,16440,16450,16470,16400,457
|
|
20230703,115100,458563540,16400,16450,16460,16400,66
|
|
20230703,115000,457477610,16460,16420,16470,16420,96
|
|
20230703,114900,455898240,16480,16430,16480,16430,234
|
|
20230703,114800,452044560,16420,16380,16420,16380,411
|
|
20230703,114700,445303420,16370,16360,16370,16360,140
|
|
20230703,114600,443012290,16350,16360,16360,16350,29
|
|
20230703,114500,442537900,16350,16330,16350,16330,56
|
|
20230703,114400,441622920,16330,16330,16330,16330,31
|
|
20230703,114300,441116690,16320,16320,16320,16320,0
|
|
20230703,114200,441116690,16320,16350,16350,16320,755
|
|
20230703,114100,428778430,16330,16310,16350,16310,1148
|
|
20230703,114000,410025560,16300,16300,16300,16290,380
|
|
20230703,113900,403831630,16260,16230,16260,16230,859
|
|
20230703,113800,389878990,16230,16210,16230,16210,4
|
|
20230703,113700,389814130,16210,16210,16210,16210,0
|
|
20230703,113600,389814130,16210,16210,16210,16210,0
|
|
20230703,113500,389814130,16210,16210,16210,16210,10
|
|
20230703,113400,389652030,16210,16240,16240,16210,38
|
|
20230703,113300,389034970,16240,16240,16240,16240,0
|
|
20230703,113200,389034970,16240,16240,16240,16240,0
|
|
20230703,113100,389034970,16240,16180,16240,16180,32
|
|
20230703,113000,388515510,16180,16180,16180,16180,0
|
|
20230703,112900,388515510,16180,16180,16180,16180,0
|
|
20230703,112800,388515510,16180,16180,16180,16180,5
|
|
20230703,112700,388434610,16180,16190,16190,16180,195
|
|
20230703,112600,385279150,16210,16200,16210,16200,270
|
|
20230703,112500,380904450,16200,16200,16200,16200,0
|
|
20230703,112400,380904450,16200,16200,16200,16200,10
|
|
20230703,112300,380742450,16190,16170,16190,16160,976
|
|
20230703,112200,364955140,16170,16170,16170,16170,0
|
|
20230703,112100,364955140,16170,16170,16170,16170,0
|
|
20230703,112000,364955140,16170,16170,16170,16170,10
|
|
20230703,111900,364793440,16170,16170,16170,16170,113
|
|
20230703,111800,362966230,16170,16170,16170,16170,7
|
|
20230703,111700,362853040,16170,16170,16170,16170,81
|
|
20230703,111600,361543270,16170,16170,16170,16170,2
|
|
20230703,111500,361510930,16170,16170,16170,16170,30
|
|
20230703,111400,361025830,16100,16110,16110,16100,300
|
|
20230703,111300,356194290,16170,16110,16170,16110,2
|
|
20230703,111200,356162010,16100,16100,16100,16100,0
|
|
20230703,111100,356162010,16100,16100,16100,16100,0
|
|
20230703,111000,356162010,16100,16110,16110,16100,50
|
|
20230703,110900,355356980,16100,16100,16100,16100,0
|
|
20230703,110800,355356980,16100,16100,16100,16100,0
|
|
20230703,110700,355356980,16100,16100,16100,16100,1
|
|
20230703,110600,355340880,16090,16090,16090,16090,43
|
|
20230703,110500,354649010,16090,16100,16110,16090,210
|
|
20230703,110400,351270040,16090,16090,16090,16090,0
|
|
20230703,110300,351270040,16090,16090,16090,16090,127
|
|
20230703,110200,349226610,16080,16090,16170,16080,1263
|
|
20230703,110100,328879180,16090,16090,16090,16090,112
|
|
20230703,110000,327077100,16090,16090,16090,16090,0
|
|
20230703,105900,327077100,16090,16090,16090,16090,1
|
|
20230703,105800,327061010,16090,16130,16130,16090,200
|
|
20230703,105700,323841810,16130,16130,16130,16130,1
|
|
20230703,105600,323825680,16160,16160,16160,16160,0
|
|
20230703,105500,323825680,16160,16160,16160,16160,0
|
|
20230703,105400,323825680,16160,16160,16160,16160,0
|
|
20230703,105300,323825680,16160,16160,16160,16160,84
|
|
20230703,105200,322468240,16170,16170,16170,16170,41
|
|
20230703,105100,321805270,16080,16190,16190,16080,230
|
|
20230703,105000,318103570,16080,16080,16080,16080,236
|
|
20230703,104900,314308690,16080,16130,16130,16080,1013
|
|
20230703,104800,297989550,16120,16120,16120,16120,0
|
|
20230703,104700,297989550,16120,16170,16170,16120,50
|
|
20230703,104600,297182550,16170,16170,16170,16170,99
|
|
20230703,104500,295581720,16170,16130,16170,16120,14
|
|
20230703,104400,295355830,16120,16120,16120,16120,0
|
|
20230703,104300,295355830,16120,16120,16120,16120,42
|
|
20230703,104200,294678790,16110,16110,16110,16110,100
|
|
20230703,104100,293067790,16100,16100,16100,16100,6
|
|
20230703,104000,292971190,16100,16200,16200,16100,975
|
|
20230703,103900,277241140,16200,16200,16200,16200,0
|
|
20230703,103800,277241140,16200,16180,16200,16180,40
|
|
20230703,103700,276593820,16200,16200,16200,16200,1
|
|
20230703,103600,276577620,16210,16220,16220,16210,238
|
|
20230703,103500,272719510,16240,16220,16240,16210,291
|
|
20230703,103400,267996570,16200,16200,16200,16200,0
|
|
20230703,103300,267996570,16200,16200,16200,16200,0
|
|
20230703,103200,267996570,16200,16200,16200,16200,68
|
|
20230703,103100,266894970,16250,16250,16250,16250,0
|
|
20230703,103000,266894970,16250,16250,16250,16250,8
|
|
20230703,102900,266764970,16250,16250,16250,16200,165
|
|
20230703,102800,264084220,16250,16320,16320,16250,282
|
|
20230703,102700,259489230,16310,16310,16310,16310,35
|
|
20230703,102600,258918380,16310,16280,16310,16280,363
|
|
20230703,102500,253004540,16270,16270,16270,16270,127
|
|
20230703,102400,250938250,16270,16270,16270,16270,0
|
|
20230703,102300,250938250,16270,16250,16270,16250,133
|
|
20230703,102200,248775420,16250,16190,16260,16190,2469
|
|
20230703,102100,208684280,16180,16050,16180,16050,435
|
|
20230703,102000,201656830,16050,16050,16050,16050,80
|
|
20230703,101900,200372830,16050,16080,16080,16050,1000
|
|
20230703,101800,184307810,16140,16140,16140,16140,12
|
|
20230703,101700,184114130,16080,16080,16080,16080,137
|
|
20230703,101600,181911170,16070,16070,16070,16070,1
|
|
20230703,101500,181895100,16060,16060,16060,16060,0
|
|
20230703,101400,181895100,16060,16060,16060,16060,0
|
|
20230703,101300,181895100,16060,16070,16070,16060,1012
|
|
20230703,101200,165632530,16070,16070,16070,16070,0
|
|
20230703,101100,165632530,16070,16070,16070,16070,103
|
|
20230703,101000,163977320,16070,16070,16070,16070,1
|
|
20230703,100900,163961250,16070,16070,16070,16070,0
|
|
20230703,100800,163961250,16070,16110,16110,16070,677
|
|
20230703,100700,153079430,16110,16120,16120,16110,11
|
|
20230703,100600,152902200,16110,16110,16110,16110,1
|
|
20230703,100500,152886090,16180,16180,16180,16180,0
|
|
20230703,100400,152886090,16180,16180,16180,16180,0
|
|
20230703,100300,152886090,16180,16180,16180,16180,0
|
|
20230703,100200,152886090,16180,16180,16180,16180,907
|
|
20230703,100100,138210830,16170,16160,16190,16160,24
|
|
20230703,100000,137822660,16160,16150,16160,16150,85
|
|
20230703,095900,136449680,16150,16110,16150,16110,25
|
|
20230703,095800,136046730,16110,16110,16110,16110,1
|
|
20230703,095700,136030620,16110,16110,16110,16110,23
|
|
20230703,095600,135660090,16110,16110,16110,16110,0
|
|
20230703,095500,135660090,16110,16110,16110,16110,500
|
|
20230703,095400,127605090,16110,16100,16110,16100,124
|
|
20230703,095300,125607520,16050,16050,16050,16050,0
|
|
20230703,095200,125607520,16050,16050,16050,16050,12
|
|
20230703,095100,125414920,16050,16060,16060,16050,219
|
|
20230703,095000,121899940,16050,16050,16050,16050,75
|
|
20230703,094900,120696190,16050,16050,16050,16050,0
|
|
20230703,094800,120696190,16050,16050,16050,16050,32
|
|
20230703,094700,120182590,16050,16050,16050,16050,20
|
|
20230703,094600,119861590,16110,16110,16110,16100,17
|
|
20230703,094500,119587770,16110,16110,16110,16110,1
|
|
20230703,094400,119571660,16110,16110,16110,16110,369
|
|
20230703,094300,113627070,16150,16150,16150,16150,2
|
|
20230703,094200,113594770,16150,16150,16150,16150,4
|
|
20230703,094100,113530170,16110,16140,16150,16110,123
|
|
20230703,094000,111548320,16030,16030,16030,16030,0
|
|
20230703,093900,111548320,16030,16030,16030,16030,1
|
|
20230703,093800,111532290,16000,16040,16040,16000,300
|
|
20230703,093700,106726070,16040,16060,16070,16040,519
|
|
20230703,093600,98393100,16060,16150,16150,16060,46
|
|
20230703,093500,97654250,16040,16040,16040,16040,0
|
|
20230703,093400,97654250,16040,16120,16120,16040,1260
|
|
20230703,093300,77382140,16120,16120,16120,16120,100
|
|
20230703,093200,75770140,16120,16130,16130,16120,339
|
|
20230703,093100,70304460,16160,16160,16160,16160,60
|
|
20230703,093000,69334860,16160,16160,16160,16160,20
|
|
20230703,092900,69011660,16160,16160,16160,16160,35
|
|
20230703,092800,68446060,16160,16160,16160,16160,91
|
|
20230703,092700,66975500,16160,16160,16170,16160,666
|
|
20230703,092600,56209840,16150,16150,16150,16150,9
|
|
20230703,092500,56064490,16120,16120,16120,16120,50
|
|
20230703,092400,55258490,16170,16170,16170,16170,0
|
|
20230703,092300,55258490,16170,16170,16170,16170,3
|
|
20230703,092200,55209980,16170,16090,16170,16060,132
|
|
20230703,092100,53088740,16090,16090,16110,16090,200
|
|
20230703,092000,49868860,16090,16090,16090,16090,1
|
|
20230703,091900,49852770,16050,16090,16090,16050,123
|
|
20230703,091800,47875320,16090,16100,16110,16090,181
|
|
20230703,091700,44961220,16110,16110,16110,16110,16
|
|
20230703,091600,44703460,16110,16110,16110,16110,166
|
|
20230703,091500,42029200,16110,16130,16130,16110,1196
|
|
20230703,091400,22756050,16140,16140,16140,16140,91
|
|
20230703,091300,21287310,16160,16180,16180,16160,239
|
|
20230703,091200,17424410,16180,16180,16180,16180,96
|
|
20230703,091100,15871130,16180,16180,16180,16180,76
|
|
20230703,091000,14641450,16180,16180,16180,16180,141
|
|
20230703,090900,12360070,16260,16260,16260,16260,4
|
|
20230703,090800,12295030,16260,16260,16260,16260,51
|
|
20230703,090700,11465770,16260,16260,16260,16260,9
|
|
20230703,090600,11319430,16180,16140,16180,16140,200
|
|
20230703,090500,8087430,16140,16140,16140,16140,31
|
|
20230703,090400,7587090,16120,16250,16250,16120,19
|
|
20230703,090300,7280270,16260,16250,16260,16250,110
|
|
20230703,090200,5492670,16250,16150,16270,16150,4
|
|
20230703,090100,5427850,16150,16270,16270,16150,243
|
|
20230703,090000,1474470,16280,16200,16280,16190,91
|