644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194100,986267430,19330,19330,19330,19330,1235
|
|
20230706,194000,986267430,19330,19330,19330,19330,0
|
|
20230706,193900,986267430,19330,19330,19330,19330,0
|
|
20230706,193800,986267430,19330,19330,19330,19330,0
|
|
20230706,193700,986267430,19330,19330,19330,19330,0
|
|
20230706,193600,986267430,19330,19330,19330,19330,0
|
|
20230706,193500,986267430,19330,19330,19330,19330,0
|
|
20230706,193400,986267430,19330,19330,19330,19330,0
|
|
20230706,193300,986267430,19330,19330,19330,19330,0
|
|
20230706,193200,986267430,19330,19330,19330,19330,0
|
|
20230706,193100,986267430,19330,19330,19330,19330,0
|
|
20230706,193000,986267430,19330,19330,19330,19330,0
|
|
20230706,192900,986267430,19330,19330,19330,19330,0
|
|
20230706,192800,986267430,19330,19330,19330,19330,0
|
|
20230706,192700,986267430,19330,19330,19330,19330,0
|
|
20230706,192600,986267430,19330,19330,19330,19330,0
|
|
20230706,192500,986267430,19330,19330,19330,19330,0
|
|
20230706,192400,986267430,19330,19330,19330,19330,0
|
|
20230706,192300,986267430,19330,19330,19330,19330,0
|
|
20230706,192200,986267430,19330,19330,19330,19330,0
|
|
20230706,192100,986267430,19330,19330,19330,19330,0
|
|
20230706,192000,986267430,19330,19330,19330,19330,0
|
|
20230706,191900,986267430,19330,19330,19330,19330,0
|
|
20230706,191800,986267430,19330,19330,19330,19330,0
|
|
20230706,191700,986267430,19330,19330,19330,19330,0
|
|
20230706,191600,986267430,19330,19330,19330,19330,0
|
|
20230706,191500,986267430,19330,19330,19330,19330,0
|
|
20230706,191400,986267430,19330,19330,19330,19330,0
|
|
20230706,191300,986267430,19330,19330,19330,19330,0
|
|
20230706,191200,986267430,19330,19330,19330,19330,0
|
|
20230706,191100,986267430,19330,19330,19330,19330,1235
|
|
20230706,191000,986267430,19330,19330,19330,19330,0
|
|
20230706,190900,986267430,19330,19330,19330,19330,0
|
|
20230706,190800,986267430,19330,19330,19330,19330,0
|
|
20230706,190700,986267430,19330,19330,19330,19330,0
|
|
20230706,190600,986267430,19330,19330,19330,19330,0
|
|
20230706,190500,986267430,19330,19330,19330,19330,0
|
|
20230706,190400,986267430,19330,19330,19330,19330,0
|
|
20230706,190300,986267430,19330,19330,19330,19330,0
|
|
20230706,190200,986267430,19330,19330,19330,19330,0
|
|
20230706,190100,986267430,19330,19330,19330,19330,0
|
|
20230706,190000,986267430,19330,19330,19330,19330,0
|
|
20230706,185900,986267430,19330,19330,19330,19330,0
|
|
20230706,185800,986267430,19330,19330,19330,19330,0
|
|
20230706,185700,986267430,19330,19330,19330,19330,0
|
|
20230706,185600,986267430,19330,19330,19330,19330,0
|
|
20230706,185500,986267430,19330,19330,19330,19330,0
|
|
20230706,185400,986267430,19330,19330,19330,19330,0
|
|
20230706,185300,986267430,19330,19330,19330,19330,0
|
|
20230706,185200,986267430,19330,19330,19330,19330,0
|
|
20230706,185100,986267430,19330,19330,19330,19330,0
|
|
20230706,185000,986267430,19330,19330,19330,19330,0
|
|
20230706,184900,986267430,19330,19330,19330,19330,0
|
|
20230706,184800,986267430,19330,19330,19330,19330,0
|
|
20230706,184700,986267430,19330,19330,19330,19330,0
|
|
20230706,184600,986267430,19330,19330,19330,19330,0
|
|
20230706,184500,986267430,19330,19330,19330,19330,0
|
|
20230706,184400,986267430,19330,19330,19330,19330,0
|
|
20230706,184300,986267430,19330,19330,19330,19330,0
|
|
20230706,184200,986267430,19330,19330,19330,19330,0
|
|
20230706,184100,986267430,19330,19330,19330,19330,1235
|
|
20230706,184000,986267430,19330,19330,19330,19330,0
|
|
20230706,183900,986267430,19330,19330,19330,19330,0
|
|
20230706,183800,986267430,19330,19330,19330,19330,0
|
|
20230706,183700,986267430,19330,19330,19330,19330,0
|
|
20230706,183600,986267430,19330,19330,19330,19330,0
|
|
20230706,183500,986267430,19330,19330,19330,19330,0
|
|
20230706,183400,986267430,19330,19330,19330,19330,0
|
|
20230706,183300,986267430,19330,19330,19330,19330,0
|
|
20230706,183200,986267430,19330,19330,19330,19330,0
|
|
20230706,183100,986267430,19330,19330,19330,19330,0
|
|
20230706,183000,986267430,19330,19330,19330,19330,0
|
|
20230706,182900,986267430,19330,19330,19330,19330,0
|
|
20230706,182800,986267430,19330,19330,19330,19330,0
|
|
20230706,182700,986267430,19330,19330,19330,19330,0
|
|
20230706,182600,986267430,19330,19330,19330,19330,0
|
|
20230706,182500,986267430,19330,19330,19330,19330,0
|
|
20230706,182400,986267430,19330,19330,19330,19330,0
|
|
20230706,182300,986267430,19330,19330,19330,19330,0
|
|
20230706,182200,986267430,19330,19330,19330,19330,0
|
|
20230706,182100,986267430,19330,19330,19330,19330,0
|
|
20230706,182000,986267430,19330,19330,19330,19330,0
|
|
20230706,181900,986267430,19330,19330,19330,19330,0
|
|
20230706,181800,986267430,19330,19330,19330,19330,0
|
|
20230706,181700,986267430,19330,19330,19330,19330,0
|
|
20230706,181600,986267430,19330,19330,19330,19330,0
|
|
20230706,181500,986267430,19330,19330,19330,19330,0
|
|
20230706,181400,986267430,19330,19330,19330,19330,0
|
|
20230706,181300,986267430,19330,19330,19330,19330,0
|
|
20230706,181200,986267430,19330,19330,19330,19330,0
|
|
20230706,181100,986267430,19330,19330,19330,19330,1235
|
|
20230706,181000,986267430,19330,19330,19330,19330,0
|
|
20230706,180900,986267430,19330,19330,19330,19330,0
|
|
20230706,180800,986267430,19330,19330,19330,19330,0
|
|
20230706,180700,986267430,19330,19330,19330,19330,0
|
|
20230706,180600,986267430,19330,19330,19330,19330,0
|
|
20230706,180500,986267430,19330,19330,19330,19330,0
|
|
20230706,180400,986267430,19330,19330,19330,19330,0
|
|
20230706,180300,986267430,19330,19330,19330,19330,0
|
|
20230706,180200,986267430,19330,19330,19330,19330,0
|
|
20230706,180100,986267430,19330,19330,19330,19330,0
|
|
20230706,180000,986267430,19330,19330,19330,19330,0
|
|
20230706,175900,986267430,19330,19330,19330,19330,0
|
|
20230706,175800,986267430,19330,19330,19330,19330,0
|
|
20230706,175700,986267430,19330,19330,19330,19330,0
|
|
20230706,175600,986267430,19330,19330,19330,19330,0
|
|
20230706,175500,986267430,19330,19330,19330,19330,0
|
|
20230706,175400,986267430,19330,19330,19330,19330,0
|
|
20230706,175300,986267430,19330,19330,19330,19330,0
|
|
20230706,175200,986267430,19330,19330,19330,19330,0
|
|
20230706,175100,986267430,19330,19330,19330,19330,0
|
|
20230706,175000,986267430,19330,19330,19330,19330,0
|
|
20230706,174900,986267430,19330,19330,19330,19330,0
|
|
20230706,174800,986267430,19330,19330,19330,19330,0
|
|
20230706,174700,986267430,19330,19330,19330,19330,0
|
|
20230706,174600,986267430,19330,19330,19330,19330,0
|
|
20230706,174500,986267430,19330,19330,19330,19330,0
|
|
20230706,174400,986267430,19330,19330,19330,19330,0
|
|
20230706,174300,986267430,19330,19330,19330,19330,0
|
|
20230706,174200,986267430,19330,19330,19330,19330,0
|
|
20230706,174100,986267430,19330,19330,19330,19330,1235
|
|
20230706,174000,986267430,19330,19330,19330,19330,0
|
|
20230706,173900,986267430,19330,19330,19330,19330,0
|
|
20230706,173800,986267430,19330,19330,19330,19330,0
|
|
20230706,173700,986267430,19330,19330,19330,19330,0
|
|
20230706,173600,986267430,19330,19330,19330,19330,0
|
|
20230706,173500,986267430,19330,19330,19330,19330,0
|
|
20230706,173400,986267430,19330,19330,19330,19330,0
|
|
20230706,173300,986267430,19330,19330,19330,19330,0
|
|
20230706,173200,986267430,19330,19330,19330,19330,0
|
|
20230706,173100,986267430,19330,19330,19330,19330,0
|
|
20230706,173000,986267430,19330,19330,19330,19330,0
|
|
20230706,172900,986267430,19330,19330,19330,19330,0
|
|
20230706,172800,986267430,19330,19330,19330,19330,0
|
|
20230706,172700,986267430,19330,19330,19330,19330,0
|
|
20230706,172600,986267430,19330,19330,19330,19330,0
|
|
20230706,172500,986267430,19330,19330,19330,19330,0
|
|
20230706,172400,986267430,19330,19330,19330,19330,0
|
|
20230706,172300,986267430,19330,19330,19330,19330,0
|
|
20230706,172200,986267430,19330,19330,19330,19330,0
|
|
20230706,172100,986267430,19330,19330,19330,19330,0
|
|
20230706,172000,986267430,19330,19330,19330,19330,0
|
|
20230706,171900,986267430,19330,19330,19330,19330,0
|
|
20230706,171800,986267430,19330,19330,19330,19330,0
|
|
20230706,171700,986267430,19330,19330,19330,19330,0
|
|
20230706,171600,986267430,19330,19330,19330,19330,0
|
|
20230706,171500,986267430,19330,19330,19330,19330,0
|
|
20230706,171400,986267430,19330,19330,19330,19330,0
|
|
20230706,171300,986267430,19330,19330,19330,19330,0
|
|
20230706,171200,986267430,19330,19330,19330,19330,0
|
|
20230706,171100,986267430,19330,19330,19330,19330,1235
|
|
20230706,171000,986267430,19330,19330,19330,19330,0
|
|
20230706,170900,986267430,19330,19330,19330,19330,0
|
|
20230706,170800,986267430,19330,19330,19330,19330,0
|
|
20230706,170700,986267430,19330,19330,19330,19330,0
|
|
20230706,170600,986267430,19330,19330,19330,19330,0
|
|
20230706,170500,986267430,19330,19330,19330,19330,0
|
|
20230706,170400,986267430,19330,19330,19330,19330,0
|
|
20230706,170300,986267430,19330,19330,19330,19330,0
|
|
20230706,170200,986267430,19330,19330,19330,19330,0
|
|
20230706,170100,986267430,19330,19330,19330,19330,0
|
|
20230706,170000,986267430,19330,19330,19330,19330,0
|
|
20230706,165900,986267430,19330,19330,19330,19330,0
|
|
20230706,165800,986267430,19330,19330,19330,19330,0
|
|
20230706,165700,986267430,19330,19330,19330,19330,0
|
|
20230706,165600,986267430,19330,19330,19330,19330,0
|
|
20230706,165500,986267430,19330,19330,19330,19330,0
|
|
20230706,165400,986267430,19330,19330,19330,19330,0
|
|
20230706,165300,986267430,19330,19330,19330,19330,0
|
|
20230706,165200,986267430,19330,19330,19330,19330,0
|
|
20230706,165100,986267430,19330,19330,19330,19330,0
|
|
20230706,165000,986267430,19330,19330,19330,19330,0
|
|
20230706,164900,986267430,19330,19330,19330,19330,0
|
|
20230706,164800,986267430,19330,19330,19330,19330,0
|
|
20230706,164700,986267430,19330,19330,19330,19330,0
|
|
20230706,164600,986267430,19330,19330,19330,19330,0
|
|
20230706,164500,986267430,19330,19330,19330,19330,0
|
|
20230706,164400,986267430,19330,19330,19330,19330,0
|
|
20230706,164300,986267430,19330,19330,19330,19330,0
|
|
20230706,164200,986267430,19330,19330,19330,19330,0
|
|
20230706,164100,986267430,19330,19330,19330,19330,1235
|
|
20230706,164000,986267430,19330,19330,19330,19330,0
|
|
20230706,163900,986267430,19330,19330,19330,19330,0
|
|
20230706,163800,986267430,19330,19330,19330,19330,0
|
|
20230706,163700,986267430,19330,19330,19330,19330,0
|
|
20230706,163600,986267430,19330,19330,19330,19330,0
|
|
20230706,163500,986267430,19330,19330,19330,19330,0
|
|
20230706,163400,986267430,19330,19330,19330,19330,0
|
|
20230706,163300,986267430,19330,19330,19330,19330,0
|
|
20230706,163200,986267430,19330,19330,19330,19330,0
|
|
20230706,163100,986267430,19330,19330,19330,19330,0
|
|
20230706,163000,986267430,19330,19330,19330,19330,0
|
|
20230706,162900,986267430,19330,19330,19330,19330,0
|
|
20230706,162800,986267430,19330,19330,19330,19330,0
|
|
20230706,162700,986267430,19330,19330,19330,19330,0
|
|
20230706,162600,986267430,19330,19330,19330,19330,0
|
|
20230706,162500,986267430,19330,19330,19330,19330,0
|
|
20230706,162400,986267430,19330,19330,19330,19330,0
|
|
20230706,162300,986267430,19330,19330,19330,19330,0
|
|
20230706,162200,986267430,19330,19330,19330,19330,0
|
|
20230706,162100,986267430,19330,19330,19330,19330,0
|
|
20230706,162000,986267430,19330,19330,19330,19330,0
|
|
20230706,161900,986267430,19330,19330,19330,19330,0
|
|
20230706,161800,986267430,19330,19330,19330,19330,0
|
|
20230706,161700,986267430,19330,19330,19330,19330,0
|
|
20230706,161600,986267430,19330,19330,19330,19330,0
|
|
20230706,161500,986267430,19330,19330,19330,19330,0
|
|
20230706,161400,986267430,19330,19330,19330,19330,0
|
|
20230706,161300,986267430,19330,19330,19330,19330,0
|
|
20230706,161200,986267430,19330,19330,19330,19330,0
|
|
20230706,161100,986267430,19330,19330,19330,19330,1235
|
|
20230706,161000,986267430,19330,19330,19330,19330,0
|
|
20230706,160900,986267430,19330,19330,19330,19330,0
|
|
20230706,160800,986267430,19330,19330,19330,19330,0
|
|
20230706,160700,986267430,19330,19330,19330,19330,0
|
|
20230706,160600,986267430,19330,19330,19330,19330,0
|
|
20230706,160500,986267430,19330,19330,19330,19330,0
|
|
20230706,160400,986267430,19330,19330,19330,19330,0
|
|
20230706,160300,986267430,19330,19330,19330,19330,0
|
|
20230706,160200,986267430,19330,19330,19330,19330,0
|
|
20230706,160100,986267430,19330,19330,19330,19330,0
|
|
20230706,160000,986267430,19330,19330,19330,19330,0
|
|
20230706,155900,986267430,19330,19330,19330,19330,0
|
|
20230706,155800,986267430,19330,19330,19330,19330,0
|
|
20230706,155700,986267430,19330,19330,19330,19330,0
|
|
20230706,155600,986267430,19330,19330,19330,19330,0
|
|
20230706,155500,986267430,19330,19330,19330,19330,0
|
|
20230706,155400,986267430,19330,19330,19330,19330,0
|
|
20230706,155300,986267430,19330,19330,19330,19330,0
|
|
20230706,155200,986267430,19330,19330,19330,19330,0
|
|
20230706,155100,986267430,19330,19330,19330,19330,0
|
|
20230706,155000,986267430,19330,19330,19330,19330,0
|
|
20230706,154900,986267430,19330,19330,19330,19330,0
|
|
20230706,154800,986267430,19330,19330,19330,19330,0
|
|
20230706,154700,986267430,19330,19330,19330,19330,0
|
|
20230706,154600,986267430,19330,19330,19330,19330,0
|
|
20230706,154500,986267430,19330,19330,19330,19330,0
|
|
20230706,154400,986267430,19330,19330,19330,19330,0
|
|
20230706,154300,986267430,19330,19330,19330,19330,0
|
|
20230706,154200,986267430,19330,19330,19330,19330,0
|
|
20230706,154100,986267430,19330,19330,19330,19330,1235
|
|
20230706,154000,986267430,19330,19330,19330,19330,0
|
|
20230706,153900,986267430,19330,19330,19330,19330,0
|
|
20230706,153800,986267430,19330,19330,19330,19330,0
|
|
20230706,153700,986267430,19330,19330,19330,19330,0
|
|
20230706,153600,986267430,19330,19330,19330,19330,0
|
|
20230706,153500,986267430,19330,19330,19330,19330,0
|
|
20230706,153400,986267430,19330,19330,19330,19330,0
|
|
20230706,153300,986267430,19330,19330,19330,19330,0
|
|
20230706,153200,986267430,19330,19330,19330,19330,0
|
|
20230706,153100,986267430,19330,19330,19330,19330,0
|
|
20230706,153000,986267430,19330,19330,19330,19330,1235
|
|
20230706,152900,962394880,19360,19360,19360,19360,0
|
|
20230706,152800,962394880,19360,19360,19360,19360,0
|
|
20230706,152700,962394880,19360,19360,19360,19360,0
|
|
20230706,152600,962394880,19360,19360,19360,19360,0
|
|
20230706,152500,962394880,19360,19360,19360,19360,0
|
|
20230706,152400,962394880,19360,19360,19360,19360,0
|
|
20230706,152300,962394880,19360,19360,19360,19360,0
|
|
20230706,152200,962394880,19360,19360,19360,19360,0
|
|
20230706,152100,962394880,19360,19360,19360,19360,0
|
|
20230706,152000,962394880,19360,19360,19360,19360,0
|
|
20230706,151900,962394880,19360,19380,19380,19360,220
|
|
20230706,151800,958135380,19350,19350,19380,19350,77
|
|
20230706,151700,956645100,19340,19340,19340,19340,36
|
|
20230706,151600,955948860,19340,19340,19340,19340,2
|
|
20230706,151500,955910180,19340,19340,19340,19330,26
|
|
20230706,151400,955407360,19340,19340,19340,19340,7
|
|
20230706,151300,955271980,19340,19340,19340,19340,35
|
|
20230706,151200,954595080,19330,19330,19330,19330,0
|
|
20230706,151100,954595080,19330,19330,19330,19330,0
|
|
20230706,151000,954595080,19330,19330,19330,19330,0
|
|
20230706,150900,954595080,19330,19330,19330,19330,86
|
|
20230706,150800,952932700,19340,19340,19340,19340,0
|
|
20230706,150700,952932700,19340,19340,19340,19340,151
|
|
20230706,150600,950012360,19340,19330,19340,19330,164
|
|
20230706,150500,946842230,19330,19330,19330,19330,0
|
|
20230706,150400,946842230,19330,19330,19330,19330,9
|
|
20230706,150300,946668260,19340,19340,19340,19340,43
|
|
20230706,150200,945836640,19340,19340,19340,19340,5
|
|
20230706,150100,945739940,19340,19340,19340,19340,4
|
|
20230706,150000,945662580,19340,19320,19340,19310,44
|
|
20230706,145900,944812810,19320,19320,19320,19320,0
|
|
20230706,145800,944812810,19320,19320,19320,19320,70
|
|
20230706,145700,943460410,19320,19320,19320,19320,500
|
|
20230706,145600,933800410,19320,19320,19320,19320,0
|
|
20230706,145500,933800410,19320,19330,19350,19320,505
|
|
20230706,145400,924038860,19340,19340,19340,19340,674
|
|
20230706,145300,911003700,19350,19340,19350,19340,95
|
|
20230706,145200,909166390,19340,19340,19340,19340,0
|
|
20230706,145100,909166390,19340,19340,19340,19340,10
|
|
20230706,145000,908972990,19340,19360,19360,19340,60
|
|
20230706,144900,907812090,19370,19350,19370,19350,26
|
|
20230706,144800,907308790,19350,19350,19350,19350,100
|
|
20230706,144700,905373790,19350,19350,19350,19350,200
|
|
20230706,144600,901503790,19350,19350,19350,19350,309
|
|
20230706,144500,895524640,19350,19350,19350,19350,0
|
|
20230706,144400,895524640,19350,19350,19350,19350,0
|
|
20230706,144300,895524640,19350,19350,19350,19350,32
|
|
20230706,144200,894905440,19350,19350,19350,19350,417
|
|
20230706,144100,886836490,19370,19380,19380,19370,200
|
|
20230706,144000,882962380,19380,19370,19380,19370,240
|
|
20230706,143900,878313180,19370,19370,19370,19370,0
|
|
20230706,143800,878313180,19370,19370,19370,19370,37
|
|
20230706,143700,877596490,19370,19350,19370,19350,277
|
|
20230706,143600,872232000,19350,19350,19350,19350,29
|
|
20230706,143500,871670850,19360,19360,19360,19360,30
|
|
20230706,143400,871090050,19350,19330,19350,19330,252
|
|
20230706,143300,866214420,19340,19350,19350,19340,47
|
|
20230706,143200,865305420,19340,19340,19340,19340,5
|
|
20230706,143100,865208720,19340,19340,19340,19340,20
|
|
20230706,143000,864821920,19340,19350,19350,19340,368
|
|
20230706,142900,857701220,19350,19360,19360,19350,196
|
|
20230706,142800,853908510,19360,19390,19390,19360,232
|
|
20230706,142700,849415040,19390,19390,19390,19390,151
|
|
20230706,142600,846487150,19400,19400,19400,19400,31
|
|
20230706,142500,845885750,19400,19400,19400,19400,297
|
|
20230706,142400,840123950,19410,19440,19440,19410,83
|
|
20230706,142300,838512590,19450,19450,19450,19450,0
|
|
20230706,142200,838512590,19450,19450,19450,19450,2
|
|
20230706,142100,838473690,19400,19400,19400,19400,0
|
|
20230706,142000,838473690,19400,19400,19400,19400,69
|
|
20230706,141900,837135090,19410,19420,19420,19410,76
|
|
20230706,141800,835659420,19420,19430,19430,19420,400
|
|
20230706,141700,827889920,19440,19440,19440,19440,0
|
|
20230706,141600,827889920,19440,19470,19470,19440,645
|
|
20230706,141500,815338960,19470,19460,19470,19460,21
|
|
20230706,141400,814930100,19450,19470,19470,19450,76
|
|
20230706,141300,813451100,19480,19450,19480,19450,193
|
|
20230706,141200,809693250,19450,19400,19450,19400,43
|
|
20230706,141100,808858030,19400,19380,19400,19380,33
|
|
20230706,141000,808218240,19370,19370,19370,19370,20
|
|
20230706,140900,807830840,19360,19360,19360,19360,0
|
|
20230706,140800,807830840,19360,19360,19360,19360,0
|
|
20230706,140700,807830840,19360,19360,19360,19360,52
|
|
20230706,140600,806824120,19350,19350,19350,19350,0
|
|
20230706,140500,806824120,19350,19350,19350,19350,53
|
|
20230706,140400,805798570,19350,19350,19350,19350,20
|
|
20230706,140300,805411570,19360,19360,19360,19360,35
|
|
20230706,140200,804733970,19360,19360,19360,19360,13
|
|
20230706,140100,804482290,19350,19340,19350,19340,86
|
|
20230706,140000,802818390,19350,19340,19350,19340,43
|
|
20230706,135900,801986430,19340,19340,19340,19340,25
|
|
20230706,135800,801502930,19330,19330,19330,19330,20
|
|
20230706,135700,801116330,19330,19330,19330,19330,9
|
|
20230706,135600,800942360,19340,19340,19340,19340,0
|
|
20230706,135500,800942360,19340,19340,19340,19340,21
|
|
20230706,135400,800536220,19330,19340,19340,19330,64
|
|
20230706,135300,799298750,19330,19330,19330,19330,1
|
|
20230706,135200,799279420,19330,19330,19330,19330,5
|
|
20230706,135100,799182770,19320,19320,19320,19320,28
|
|
20230706,135000,798641810,19320,19320,19320,19320,0
|
|
20230706,134900,798641810,19320,19320,19320,19320,9
|
|
20230706,134800,798467930,19320,19320,19320,19320,20
|
|
20230706,134700,798081530,19320,19320,19320,19320,0
|
|
20230706,134600,798081530,19320,19320,19320,19320,9
|
|
20230706,134500,797907650,19320,19320,19320,19320,30
|
|
20230706,134400,797328050,19320,19320,19320,19320,19
|
|
20230706,134300,796960970,19330,19320,19330,19320,51
|
|
20230706,134200,795975150,19320,19320,19320,19320,19
|
|
20230706,134100,795608070,19310,19310,19310,19310,28
|
|
20230706,134000,795067390,19310,19310,19310,19310,25
|
|
20230706,133900,794584640,19310,19320,19320,19310,21
|
|
20230706,133800,794179120,19320,19320,19320,19320,0
|
|
20230706,133700,794179120,19320,19310,19320,19310,64
|
|
20230706,133600,792943270,19310,19310,19310,19310,28
|
|
20230706,133500,792402590,19310,19310,19310,19310,0
|
|
20230706,133400,792402590,19310,19310,19310,19310,9
|
|
20230706,133300,792228800,19310,19310,19310,19310,0
|
|
20230706,133200,792228800,19310,19310,19310,19310,2
|
|
20230706,133100,792190180,19300,19330,19330,19300,557
|
|
20230706,133000,781436180,19320,19340,19340,19320,1062
|
|
20230706,132900,760909400,19330,19340,19340,19330,111
|
|
20230706,132800,758763750,19340,19350,19360,19340,124
|
|
20230706,132700,756365560,19340,19340,19340,19340,50
|
|
20230706,132600,755398560,19340,19340,19340,19340,85
|
|
20230706,132500,753754660,19330,19340,19340,19330,106
|
|
20230706,132400,751704880,19340,19330,19340,19330,29
|
|
20230706,132300,751144110,19340,19340,19340,19340,61
|
|
20230706,132200,749964370,19350,19350,19350,19350,5
|
|
20230706,132100,749867620,19350,19340,19350,19340,59
|
|
20230706,132000,748726470,19330,19330,19330,19330,5
|
|
20230706,131900,748629820,19330,19330,19330,19330,136
|
|
20230706,131800,746000940,19340,19340,19340,19340,424
|
|
20230706,131700,737800780,19340,19340,19340,19340,10
|
|
20230706,131600,737607380,19350,19350,19350,19350,123
|
|
20230706,131500,735227330,19350,19350,19350,19350,0
|
|
20230706,131400,735227330,19350,19340,19350,19340,275
|
|
20230706,131300,729908730,19340,19340,19340,19340,44
|
|
20230706,131200,729057770,19350,19350,19350,19340,505
|
|
20230706,131100,719290380,19350,19350,19350,19350,49
|
|
20230706,131000,718342230,19350,19350,19350,19350,108
|
|
20230706,130900,716252430,19340,19340,19340,19340,5
|
|
20230706,130800,716155730,19340,19350,19350,19340,271
|
|
20230706,130700,710911970,19350,19350,19350,19350,444
|
|
20230706,130600,702320570,19350,19350,19350,19350,32
|
|
20230706,130500,701701370,19350,19350,19350,19350,70
|
|
20230706,130400,700346870,19350,19350,19350,19340,172
|
|
20230706,130300,697019690,19350,19350,19350,19350,140
|
|
20230706,130200,694310690,19360,19360,19360,19360,27
|
|
20230706,130100,693787970,19370,19360,19370,19360,70
|
|
20230706,130000,692432160,19350,19350,19350,19350,5
|
|
20230706,125900,692335410,19350,19350,19350,19350,0
|
|
20230706,125800,692335410,19350,19350,19350,19350,127
|
|
20230706,125700,689877960,19350,19350,19350,19350,96
|
|
20230706,125600,688020360,19350,19350,19350,19350,119
|
|
20230706,125500,685717710,19350,19350,19350,19350,328
|
|
20230706,125400,679370910,19360,19380,19380,19360,449
|
|
20230706,125300,670678080,19390,19410,19410,19390,104
|
|
20230706,125200,668660470,19430,19430,19430,19430,3
|
|
20230706,125100,668602180,19430,19430,19430,19420,47
|
|
20230706,125000,667689100,19440,19430,19440,19420,755
|
|
20230706,124900,653012340,19430,19420,19430,19420,13
|
|
20230706,124800,652759860,19420,19380,19430,19380,38
|
|
20230706,124700,652022830,19360,19380,19380,19360,53
|
|
20230706,124600,650996450,19380,19380,19380,19380,9
|
|
20230706,124500,650822030,19380,19400,19400,19380,208
|
|
20230706,124400,646787520,19410,19420,19420,19410,126
|
|
20230706,124300,644341270,19430,19440,19440,19430,357
|
|
20230706,124200,637404390,19440,19440,19440,19440,0
|
|
20230706,124100,637404390,19440,19430,19440,19430,26
|
|
20230706,124000,636899030,19430,19440,19440,19430,21
|
|
20230706,123900,636490990,19430,19430,19430,19430,0
|
|
20230706,123800,636490990,19430,19440,19440,19430,47
|
|
20230706,123700,635577590,19440,19440,19440,19440,40
|
|
20230706,123600,634799990,19450,19450,19450,19450,0
|
|
20230706,123500,634799990,19450,19460,19460,19450,24
|
|
20230706,123400,634332990,19450,19460,19460,19450,89
|
|
20230706,123300,632601930,19460,19460,19460,19450,15
|
|
20230706,123200,632310110,19460,19460,19460,19460,22
|
|
20230706,123100,631881990,19450,19460,19460,19450,407
|
|
20230706,123000,623965830,19460,19460,19460,19460,249
|
|
20230706,122900,619120290,19460,19460,19460,19460,263
|
|
20230706,122800,614002310,19470,19470,19470,19470,272
|
|
20230706,122700,608706470,19480,19480,19480,19480,254
|
|
20230706,122600,603758550,19480,19480,19480,19480,0
|
|
20230706,122500,603758550,19480,19480,19490,19480,29
|
|
20230706,122400,603193620,19480,19480,19480,19480,1
|
|
20230706,122300,603174140,19480,19480,19480,19480,9
|
|
20230706,122200,602998820,19490,19490,19490,19490,39
|
|
20230706,122100,602238710,19490,19490,19490,19490,55
|
|
20230706,122000,601166760,19500,19490,19500,19490,19
|
|
20230706,121900,600796350,19490,19490,19490,19490,20
|
|
20230706,121800,600406550,19490,19490,19490,19490,8
|
|
20230706,121700,600250630,19500,19500,19500,19500,0
|
|
20230706,121600,600250630,19500,19500,19500,19500,444
|
|
20230706,121500,591592630,19500,19500,19500,19500,9
|
|
20230706,121400,591417130,19510,19510,19510,19510,94
|
|
20230706,121300,589583190,19520,19510,19520,19510,30
|
|
20230706,121200,588997880,19510,19510,19510,19510,9
|
|
20230706,121100,588822290,19500,19500,19500,19500,0
|
|
20230706,121000,588822290,19500,19500,19500,19500,28
|
|
20230706,120900,588276290,19500,19500,19500,19500,10
|
|
20230706,120800,588081290,19510,19510,19510,19510,0
|
|
20230706,120700,588081290,19510,19510,19510,19510,44
|
|
20230706,120600,587222850,19510,19510,19510,19510,0
|
|
20230706,120500,587222850,19510,19530,19530,19510,337
|
|
20230706,120400,580644690,19520,19520,19520,19520,0
|
|
20230706,120300,580644690,19520,19520,19520,19520,28
|
|
20230706,120200,580098130,19530,19530,19530,19530,25
|
|
20230706,120100,579609880,19530,19510,19530,19510,500
|
|
20230706,120000,569846290,19500,19500,19500,19490,59
|
|
20230706,115900,568695880,19500,19500,19500,19500,68
|
|
20230706,115800,567369880,19500,19500,19500,19500,50
|
|
20230706,115700,566394880,19490,19500,19500,19490,129
|
|
20230706,115600,563879670,19500,19500,19500,19500,16
|
|
20230706,115500,563567670,19490,19490,19500,19490,29
|
|
20230706,115400,563002260,19490,19500,19500,19490,121
|
|
20230706,115300,560642960,19500,19500,19500,19500,35
|
|
20230706,115200,559960460,19490,19490,19490,19490,37
|
|
20230706,115100,559239330,19480,19490,19490,19480,42
|
|
20230706,115000,558420950,19480,19470,19480,19470,12
|
|
20230706,114900,558187280,19470,19470,19470,19470,10
|
|
20230706,114800,557992580,19480,19470,19480,19470,25
|
|
20230706,114700,557505780,19480,19480,19480,19480,9
|
|
20230706,114600,557330460,19470,19470,19470,19470,0
|
|
20230706,114500,557330460,19470,19470,19470,19470,20
|
|
20230706,114400,556941060,19480,19480,19480,19480,114
|
|
20230706,114300,554720340,19480,19480,19480,19480,5
|
|
20230706,114200,554622940,19480,19500,19500,19480,12
|
|
20230706,114100,554389140,19500,19500,19500,19500,2
|
|
20230706,114000,554350140,19500,19480,19500,19480,35
|
|
20230706,113900,553668030,19480,19480,19480,19480,20
|
|
20230706,113800,553278430,19480,19480,19480,19480,8
|
|
20230706,113700,553122590,19480,19480,19480,19480,10
|
|
20230706,113600,552927790,19480,19470,19480,19470,125
|
|
20230706,113500,550493990,19470,19470,19470,19470,19
|
|
20230706,113400,550124060,19470,19470,19470,19470,0
|
|
20230706,113300,550124060,19470,19470,19470,19470,20
|
|
20230706,113200,549734660,19480,19480,19480,19470,17
|
|
20230706,113100,549403590,19480,19480,19480,19480,1
|
|
20230706,113000,549384110,19470,19470,19470,19470,28
|
|
20230706,112900,548838950,19460,19470,19470,19460,400
|
|
20230706,112800,541054250,19470,19470,19470,19470,0
|
|
20230706,112700,541054250,19470,19460,19470,19460,32
|
|
20230706,112600,540431440,19460,19470,19470,19460,70
|
|
20230706,112500,539068740,19470,19470,19470,19470,1
|
|
20230706,112400,539049270,19460,19460,19460,19460,0
|
|
20230706,112300,539049270,19460,19460,19460,19460,0
|
|
20230706,112200,539049270,19460,19460,19460,19460,4
|
|
20230706,112100,538971430,19460,19490,19490,19460,250
|
|
20230706,112000,534102000,19490,19490,19490,19490,50
|
|
20230706,111900,533127500,19490,19490,19490,19490,0
|
|
20230706,111800,533127500,19490,19500,19500,19490,275
|
|
20230706,111700,527765150,19510,19510,19510,19500,34
|
|
20230706,111600,527102100,19500,19500,19500,19500,0
|
|
20230706,111500,527102100,19500,19500,19500,19500,0
|
|
20230706,111400,527102100,19500,19500,19500,19500,8
|
|
20230706,111300,526946100,19510,19510,19510,19510,0
|
|
20230706,111200,526946100,19510,19500,19510,19500,263
|
|
20230706,111100,521816600,19500,19500,19500,19500,20
|
|
20230706,111000,521426600,19510,19510,19510,19510,7
|
|
20230706,110900,521290030,19500,19500,19500,19500,11
|
|
20230706,110800,521075530,19500,19500,19500,19500,304
|
|
20230706,110700,515147530,19500,19500,19500,19490,320
|
|
20230706,110600,508907610,19500,19490,19500,19490,250
|
|
20230706,110500,504032810,19480,19480,19480,19480,20
|
|
20230706,110400,503643210,19480,19470,19480,19470,48
|
|
20230706,110300,502708180,19470,19470,19470,19470,0
|
|
20230706,110200,502708180,19470,19470,19470,19470,96
|
|
20230706,110100,500839060,19470,19470,19470,19470,77
|
|
20230706,110000,499339870,19450,19450,19450,19450,0
|
|
20230706,105900,499339870,19450,19460,19460,19450,119
|
|
20230706,105800,497024140,19460,19470,19470,19460,307
|
|
20230706,105700,491047690,19460,19460,19460,19460,9
|
|
20230706,105600,490872550,19460,19460,19460,19460,0
|
|
20230706,105500,490872550,19460,19440,19460,19440,115
|
|
20230706,105400,488636590,19400,19420,19420,19400,73
|
|
20230706,105300,487219690,19430,19430,19430,19430,227
|
|
20230706,105200,482809080,19440,19430,19440,19430,36
|
|
20230706,105100,482109320,19440,19440,19440,19440,8
|
|
20230706,105000,481953800,19430,19440,19440,19430,140
|
|
20230706,104900,479232280,19450,19450,19450,19450,77
|
|
20230706,104800,477734630,19460,19460,19460,19460,12
|
|
20230706,104700,477501110,19450,19450,19450,19450,4
|
|
20230706,104600,477423310,19450,19450,19450,19450,48
|
|
20230706,104500,476489710,19450,19460,19460,19450,19
|
|
20230706,104400,476120000,19450,19450,19450,19450,114
|
|
20230706,104300,473902700,19450,19440,19450,19440,55
|
|
20230706,104200,472833030,19430,19430,19430,19430,0
|
|
20230706,104100,472833030,19430,19430,19430,19430,100
|
|
20230706,104000,470890030,19430,19440,19450,19430,187
|
|
20230706,103900,467253790,19450,19430,19450,19430,5
|
|
20230706,103800,467156620,19430,19430,19430,19430,0
|
|
20230706,103700,467156620,19430,19430,19430,19430,17
|
|
20230706,103600,466826310,19430,19430,19430,19430,0
|
|
20230706,103500,466826310,19430,19430,19430,19430,2
|
|
20230706,103400,466787450,19420,19430,19430,19420,43
|
|
20230706,103300,465952010,19490,19490,19490,19490,0
|
|
20230706,103200,465952010,19490,19480,19490,19480,10
|
|
20230706,103100,465757200,19400,19400,19400,19400,0
|
|
20230706,103000,465757200,19400,19380,19400,19380,15
|
|
20230706,102900,465466400,19380,19360,19380,19350,210
|
|
20230706,102800,461398910,19350,19350,19350,19350,36
|
|
20230706,102700,460702310,19350,19350,19350,19350,83
|
|
20230706,102600,459096260,19340,19350,19360,19340,306
|
|
20230706,102500,453174260,19340,19340,19340,19340,178
|
|
20230706,102400,449731740,19340,19350,19350,19340,106
|
|
20230706,102300,447681390,19340,19340,19340,19340,0
|
|
20230706,102200,447681390,19340,19380,19380,19340,148
|
|
20230706,102100,444817810,19380,19380,19380,19380,0
|
|
20230706,102000,444817810,19380,19390,19390,19380,216
|
|
20230706,101900,440630570,19370,19340,19370,19340,254
|
|
20230706,101800,435713290,19340,19340,19340,19340,1
|
|
20230706,101700,435693950,19360,19350,19360,19350,183
|
|
20230706,101600,432151160,19360,19380,19380,19310,2029
|
|
20230706,101500,392886310,19390,19400,19400,19390,24
|
|
20230706,101400,392420920,19400,19400,19400,19400,830
|
|
20230706,101300,376318920,19400,19440,19450,19400,1819
|
|
20230706,101200,341011710,19440,19440,19440,19440,8
|
|
20230706,101100,340856190,19440,19440,19440,19440,10
|
|
20230706,101000,340661790,19430,19430,19430,19430,20
|
|
20230706,100900,340273190,19420,19420,19420,19420,0
|
|
20230706,100800,340273190,19420,19430,19430,19420,55
|
|
20230706,100700,339204850,19440,19440,19440,19440,118
|
|
20230706,100600,336910930,19440,19430,19440,19430,62
|
|
20230706,100500,335706070,19440,19420,19440,19420,249
|
|
20230706,100400,330870390,19420,19420,19420,19420,0
|
|
20230706,100300,330870390,19420,19430,19430,19420,47
|
|
20230706,100200,329957430,19430,19470,19470,19430,124
|
|
20230706,100100,327544030,19470,19510,19520,19410,1242
|
|
20230706,100000,303345550,19520,19530,19530,19520,129
|
|
20230706,095900,300826370,19530,19530,19530,19530,2
|
|
20230706,095800,300787310,19530,19530,19530,19530,111
|
|
20230706,095700,298619480,19530,19530,19530,19530,20
|
|
20230706,095600,298228880,19540,19530,19540,19530,13
|
|
20230706,095500,297974940,19540,19540,19540,19540,0
|
|
20230706,095400,297974940,19540,19550,19550,19540,133
|
|
20230706,095300,295375230,19550,19550,19550,19550,0
|
|
20230706,095200,295375230,19550,19550,19550,19550,0
|
|
20230706,095100,295375230,19550,19570,19570,19550,1098
|
|
20230706,095000,273906950,19570,19570,19570,19570,6
|
|
20230706,094900,273789530,19560,19560,19560,19560,81
|
|
20230706,094800,272205170,19550,19550,19550,19550,4
|
|
20230706,094700,272126970,19550,19550,19550,19550,3
|
|
20230706,094600,272068320,19550,19550,19550,19550,2
|
|
20230706,094500,272029220,19550,19550,19550,19550,32
|
|
20230706,094400,271403620,19570,19570,19570,19570,40
|
|
20230706,094300,270620820,19580,19580,19580,19580,0
|
|
20230706,094200,270620820,19580,19580,19580,19580,555
|
|
20230706,094100,259753920,19580,19580,19580,19580,1
|
|
20230706,094000,259734340,19590,19590,19590,19590,25
|
|
20230706,093900,259244590,19620,19590,19620,19560,493
|
|
20230706,093800,249597020,19590,19580,19730,19580,731
|
|
20230706,093700,235255330,19580,19580,19580,19580,0
|
|
20230706,093600,235255330,19580,19580,19580,19580,0
|
|
20230706,093500,235255330,19580,19570,19580,19570,103
|
|
20230706,093400,233239610,19570,19570,19570,19570,11
|
|
20230706,093300,233024340,19580,19400,19580,19400,1287
|
|
20230706,093200,208056360,19400,19400,19400,19400,11
|
|
20230706,093100,207842960,19400,19330,19400,19330,70
|
|
20230706,093000,206486360,19300,19310,19310,19300,300
|
|
20230706,092900,200696300,19310,19320,19320,19310,51
|
|
20230706,092800,199711480,19310,19310,19310,19310,58
|
|
20230706,092700,198591500,19310,19300,19310,19300,29
|
|
20230706,092600,198031600,19300,19310,19310,19300,22
|
|
20230706,092500,197606890,19300,19300,19300,19300,3
|
|
20230706,092400,197548990,19300,19320,19320,19300,1875
|
|
20230706,092300,161356610,19330,19320,19330,19310,36
|
|
20230706,092200,160661370,19320,19330,19340,19320,176
|
|
20230706,092100,157261010,19340,19340,19340,19340,2
|
|
20230706,092000,157222330,19320,19330,19330,19320,114
|
|
20230706,091900,155019660,19330,19340,19340,19320,225
|
|
20230706,091800,150670530,19340,19340,19340,19340,100
|
|
20230706,091700,148736530,19340,19360,19370,19340,138
|
|
20230706,091600,146066680,19350,19350,19400,19350,395
|
|
20230706,091500,138418580,19360,19360,19360,19360,111
|
|
20230706,091400,136269620,19360,19360,19360,19360,27
|
|
20230706,091300,135746900,19350,19350,19350,19350,20
|
|
20230706,091200,135359900,19350,19350,19400,19350,653
|
|
20230706,091100,122703610,19360,19370,19370,19350,205
|
|
20230706,091000,118735040,19370,19370,19370,19370,82
|
|
20230706,090900,117146700,19360,19360,19360,19360,66
|
|
20230706,090800,115868940,19350,19360,19360,19350,418
|
|
20230706,090700,107777430,19370,19410,19410,19370,489
|
|
20230706,090600,98296270,19440,19430,19440,19430,603
|
|
20230706,090500,86577120,19440,19440,19440,19370,815
|
|
20230706,090400,70760670,19440,19500,19500,19400,611
|
|
20230706,090300,58884290,19500,19560,19560,19500,170
|
|
20230706,090200,55567210,19560,19600,19600,19550,2194
|
|
20230706,090100,12621370,19600,19620,19620,19600,178
|
|
20230706,090000,9130120,19770,19820,19820,19620,459
|