643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194000,3468647050,18490,18490,18490,18490,2205
|
|
20230703,193900,3468647050,18490,18490,18490,18490,0
|
|
20230703,193800,3468647050,18490,18490,18490,18490,0
|
|
20230703,193700,3468647050,18490,18490,18490,18490,0
|
|
20230703,193600,3468647050,18490,18490,18490,18490,0
|
|
20230703,193500,3468647050,18490,18490,18490,18490,0
|
|
20230703,193400,3468647050,18490,18490,18490,18490,0
|
|
20230703,193300,3468647050,18490,18490,18490,18490,0
|
|
20230703,193200,3468647050,18490,18490,18490,18490,0
|
|
20230703,193100,3468647050,18490,18490,18490,18490,0
|
|
20230703,193000,3468647050,18490,18490,18490,18490,0
|
|
20230703,192900,3468647050,18490,18490,18490,18490,0
|
|
20230703,192800,3468647050,18490,18490,18490,18490,0
|
|
20230703,192700,3468647050,18490,18490,18490,18490,0
|
|
20230703,192600,3468647050,18490,18490,18490,18490,0
|
|
20230703,192500,3468647050,18490,18490,18490,18490,0
|
|
20230703,192400,3468647050,18490,18490,18490,18490,0
|
|
20230703,192300,3468647050,18490,18490,18490,18490,0
|
|
20230703,192200,3468647050,18490,18490,18490,18490,0
|
|
20230703,192100,3468647050,18490,18490,18490,18490,0
|
|
20230703,192000,3468647050,18490,18490,18490,18490,0
|
|
20230703,191900,3468647050,18490,18490,18490,18490,0
|
|
20230703,191800,3468647050,18490,18490,18490,18490,0
|
|
20230703,191700,3468647050,18490,18490,18490,18490,0
|
|
20230703,191600,3468647050,18490,18490,18490,18490,0
|
|
20230703,191500,3468647050,18490,18490,18490,18490,0
|
|
20230703,191400,3468647050,18490,18490,18490,18490,0
|
|
20230703,191300,3468647050,18490,18490,18490,18490,0
|
|
20230703,191200,3468647050,18490,18490,18490,18490,0
|
|
20230703,191100,3468647050,18490,18490,18490,18490,0
|
|
20230703,191000,3468647050,18490,18490,18490,18490,2205
|
|
20230703,190900,3468647050,18490,18490,18490,18490,0
|
|
20230703,190800,3468647050,18490,18490,18490,18490,0
|
|
20230703,190700,3468647050,18490,18490,18490,18490,0
|
|
20230703,190600,3468647050,18490,18490,18490,18490,0
|
|
20230703,190500,3468647050,18490,18490,18490,18490,0
|
|
20230703,190400,3468647050,18490,18490,18490,18490,0
|
|
20230703,190300,3468647050,18490,18490,18490,18490,0
|
|
20230703,190200,3468647050,18490,18490,18490,18490,0
|
|
20230703,190100,3468647050,18490,18490,18490,18490,0
|
|
20230703,190000,3468647050,18490,18490,18490,18490,0
|
|
20230703,185900,3468647050,18490,18490,18490,18490,0
|
|
20230703,185800,3468647050,18490,18490,18490,18490,0
|
|
20230703,185700,3468647050,18490,18490,18490,18490,0
|
|
20230703,185600,3468647050,18490,18490,18490,18490,0
|
|
20230703,185500,3468647050,18490,18490,18490,18490,0
|
|
20230703,185400,3468647050,18490,18490,18490,18490,0
|
|
20230703,185300,3468647050,18490,18490,18490,18490,0
|
|
20230703,185200,3468647050,18490,18490,18490,18490,0
|
|
20230703,185100,3468647050,18490,18490,18490,18490,0
|
|
20230703,185000,3468647050,18490,18490,18490,18490,0
|
|
20230703,184900,3468647050,18490,18490,18490,18490,0
|
|
20230703,184800,3468647050,18490,18490,18490,18490,0
|
|
20230703,184700,3468647050,18490,18490,18490,18490,0
|
|
20230703,184600,3468647050,18490,18490,18490,18490,0
|
|
20230703,184500,3468647050,18490,18490,18490,18490,0
|
|
20230703,184400,3468647050,18490,18490,18490,18490,0
|
|
20230703,184300,3468647050,18490,18490,18490,18490,0
|
|
20230703,184200,3468647050,18490,18490,18490,18490,0
|
|
20230703,184100,3468647050,18490,18490,18490,18490,0
|
|
20230703,184000,3468647050,18490,18490,18490,18490,2205
|
|
20230703,183900,3468647050,18490,18490,18490,18490,0
|
|
20230703,183800,3468647050,18490,18490,18490,18490,0
|
|
20230703,183700,3468647050,18490,18490,18490,18490,0
|
|
20230703,183600,3468647050,18490,18490,18490,18490,0
|
|
20230703,183500,3468647050,18490,18490,18490,18490,0
|
|
20230703,183400,3468647050,18490,18490,18490,18490,0
|
|
20230703,183300,3468647050,18490,18490,18490,18490,0
|
|
20230703,183200,3468647050,18490,18490,18490,18490,0
|
|
20230703,183100,3468647050,18490,18490,18490,18490,0
|
|
20230703,183000,3468647050,18490,18490,18490,18490,0
|
|
20230703,182900,3468647050,18490,18490,18490,18490,0
|
|
20230703,182800,3468647050,18490,18490,18490,18490,0
|
|
20230703,182700,3468647050,18490,18490,18490,18490,0
|
|
20230703,182600,3468647050,18490,18490,18490,18490,0
|
|
20230703,182500,3468647050,18490,18490,18490,18490,0
|
|
20230703,182400,3468647050,18490,18490,18490,18490,0
|
|
20230703,182300,3468647050,18490,18490,18490,18490,0
|
|
20230703,182200,3468647050,18490,18490,18490,18490,0
|
|
20230703,182100,3468647050,18490,18490,18490,18490,0
|
|
20230703,182000,3468647050,18490,18490,18490,18490,0
|
|
20230703,181900,3468647050,18490,18490,18490,18490,0
|
|
20230703,181800,3468647050,18490,18490,18490,18490,0
|
|
20230703,181700,3468647050,18490,18490,18490,18490,0
|
|
20230703,181600,3468647050,18490,18490,18490,18490,0
|
|
20230703,181500,3468647050,18490,18490,18490,18490,0
|
|
20230703,181400,3468647050,18490,18490,18490,18490,0
|
|
20230703,181300,3468647050,18490,18490,18490,18490,0
|
|
20230703,181200,3468647050,18490,18490,18490,18490,0
|
|
20230703,181100,3468647050,18490,18490,18490,18490,0
|
|
20230703,181000,3468647050,18490,18490,18490,18490,2205
|
|
20230703,180900,3468647050,18490,18490,18490,18490,0
|
|
20230703,180800,3468647050,18490,18490,18490,18490,0
|
|
20230703,180700,3468647050,18490,18490,18490,18490,0
|
|
20230703,180600,3468647050,18490,18490,18490,18490,0
|
|
20230703,180500,3468647050,18490,18490,18490,18490,0
|
|
20230703,180400,3468647050,18490,18490,18490,18490,0
|
|
20230703,180300,3468647050,18490,18490,18490,18490,0
|
|
20230703,180200,3468647050,18490,18490,18490,18490,0
|
|
20230703,180100,3468647050,18490,18490,18490,18490,0
|
|
20230703,180000,3468647050,18490,18490,18490,18490,0
|
|
20230703,175900,3468647050,18490,18490,18490,18490,0
|
|
20230703,175800,3468647050,18490,18490,18490,18490,0
|
|
20230703,175700,3468647050,18490,18490,18490,18490,0
|
|
20230703,175600,3468647050,18490,18490,18490,18490,0
|
|
20230703,175500,3468647050,18490,18490,18490,18490,0
|
|
20230703,175400,3468647050,18490,18490,18490,18490,0
|
|
20230703,175300,3468647050,18490,18490,18490,18490,0
|
|
20230703,175200,3468647050,18490,18490,18490,18490,0
|
|
20230703,175100,3468647050,18490,18490,18490,18490,0
|
|
20230703,175000,3468647050,18490,18490,18490,18490,0
|
|
20230703,174900,3468647050,18490,18490,18490,18490,0
|
|
20230703,174800,3468647050,18490,18490,18490,18490,0
|
|
20230703,174700,3468647050,18490,18490,18490,18490,0
|
|
20230703,174600,3468647050,18490,18490,18490,18490,0
|
|
20230703,174500,3468647050,18490,18490,18490,18490,0
|
|
20230703,174400,3468647050,18490,18490,18490,18490,0
|
|
20230703,174300,3468647050,18490,18490,18490,18490,0
|
|
20230703,174200,3468647050,18490,18490,18490,18490,0
|
|
20230703,174100,3468647050,18490,18490,18490,18490,0
|
|
20230703,174000,3468647050,18490,18490,18490,18490,2205
|
|
20230703,173900,3468647050,18490,18490,18490,18490,0
|
|
20230703,173800,3468647050,18490,18490,18490,18490,0
|
|
20230703,173700,3468647050,18490,18490,18490,18490,0
|
|
20230703,173600,3468647050,18490,18490,18490,18490,0
|
|
20230703,173500,3468647050,18490,18490,18490,18490,0
|
|
20230703,173400,3468647050,18490,18490,18490,18490,0
|
|
20230703,173300,3468647050,18490,18490,18490,18490,0
|
|
20230703,173200,3468647050,18490,18490,18490,18490,0
|
|
20230703,173100,3468647050,18490,18490,18490,18490,0
|
|
20230703,173000,3468647050,18490,18490,18490,18490,0
|
|
20230703,172900,3468647050,18490,18490,18490,18490,0
|
|
20230703,172800,3468647050,18490,18490,18490,18490,0
|
|
20230703,172700,3468647050,18490,18490,18490,18490,0
|
|
20230703,172600,3468647050,18490,18490,18490,18490,0
|
|
20230703,172500,3468647050,18490,18490,18490,18490,0
|
|
20230703,172400,3468647050,18490,18490,18490,18490,0
|
|
20230703,172300,3468647050,18490,18490,18490,18490,0
|
|
20230703,172200,3468647050,18490,18490,18490,18490,0
|
|
20230703,172100,3468647050,18490,18490,18490,18490,0
|
|
20230703,172000,3468647050,18490,18490,18490,18490,0
|
|
20230703,171900,3468647050,18490,18490,18490,18490,0
|
|
20230703,171800,3468647050,18490,18490,18490,18490,0
|
|
20230703,171700,3468647050,18490,18490,18490,18490,0
|
|
20230703,171600,3468647050,18490,18490,18490,18490,0
|
|
20230703,171500,3468647050,18490,18490,18490,18490,0
|
|
20230703,171400,3468647050,18490,18490,18490,18490,0
|
|
20230703,171300,3468647050,18490,18490,18490,18490,0
|
|
20230703,171200,3468647050,18490,18490,18490,18490,0
|
|
20230703,171100,3468647050,18490,18490,18490,18490,0
|
|
20230703,171000,3468647050,18490,18490,18490,18490,2205
|
|
20230703,170900,3468647050,18490,18490,18490,18490,0
|
|
20230703,170800,3468647050,18490,18490,18490,18490,0
|
|
20230703,170700,3468647050,18490,18490,18490,18490,0
|
|
20230703,170600,3468647050,18490,18490,18490,18490,0
|
|
20230703,170500,3468647050,18490,18490,18490,18490,0
|
|
20230703,170400,3468647050,18490,18490,18490,18490,0
|
|
20230703,170300,3468647050,18490,18490,18490,18490,0
|
|
20230703,170200,3468647050,18490,18490,18490,18490,0
|
|
20230703,170100,3468647050,18490,18490,18490,18490,0
|
|
20230703,170000,3468647050,18490,18490,18490,18490,0
|
|
20230703,165900,3468647050,18490,18490,18490,18490,0
|
|
20230703,165800,3468647050,18490,18490,18490,18490,0
|
|
20230703,165700,3468647050,18490,18490,18490,18490,0
|
|
20230703,165600,3468647050,18490,18490,18490,18490,0
|
|
20230703,165500,3468647050,18490,18490,18490,18490,0
|
|
20230703,165400,3468647050,18490,18490,18490,18490,0
|
|
20230703,165300,3468647050,18490,18490,18490,18490,0
|
|
20230703,165200,3468647050,18490,18490,18490,18490,0
|
|
20230703,165100,3468647050,18490,18490,18490,18490,0
|
|
20230703,165000,3468647050,18490,18490,18490,18490,0
|
|
20230703,164900,3468647050,18490,18490,18490,18490,0
|
|
20230703,164800,3468647050,18490,18490,18490,18490,0
|
|
20230703,164700,3468647050,18490,18490,18490,18490,0
|
|
20230703,164600,3468647050,18490,18490,18490,18490,0
|
|
20230703,164500,3468647050,18490,18490,18490,18490,0
|
|
20230703,164400,3468647050,18490,18490,18490,18490,0
|
|
20230703,164300,3468647050,18490,18490,18490,18490,0
|
|
20230703,164200,3468647050,18490,18490,18490,18490,0
|
|
20230703,164100,3468647050,18490,18490,18490,18490,0
|
|
20230703,164000,3468647050,18490,18490,18490,18490,2205
|
|
20230703,163900,3468647050,18490,18490,18490,18490,0
|
|
20230703,163800,3468647050,18490,18490,18490,18490,0
|
|
20230703,163700,3468647050,18490,18490,18490,18490,0
|
|
20230703,163600,3468647050,18490,18490,18490,18490,0
|
|
20230703,163500,3468647050,18490,18490,18490,18490,0
|
|
20230703,163400,3468647050,18490,18490,18490,18490,0
|
|
20230703,163300,3468647050,18490,18490,18490,18490,0
|
|
20230703,163200,3468647050,18490,18490,18490,18490,0
|
|
20230703,163100,3468647050,18490,18490,18490,18490,0
|
|
20230703,163000,3468647050,18490,18490,18490,18490,0
|
|
20230703,162900,3468647050,18490,18490,18490,18490,0
|
|
20230703,162800,3468647050,18490,18490,18490,18490,0
|
|
20230703,162700,3468647050,18490,18490,18490,18490,0
|
|
20230703,162600,3468647050,18490,18490,18490,18490,0
|
|
20230703,162500,3468647050,18490,18490,18490,18490,0
|
|
20230703,162400,3468647050,18490,18490,18490,18490,0
|
|
20230703,162300,3468647050,18490,18490,18490,18490,0
|
|
20230703,162200,3468647050,18490,18490,18490,18490,0
|
|
20230703,162100,3468647050,18490,18490,18490,18490,0
|
|
20230703,162000,3468647050,18490,18490,18490,18490,0
|
|
20230703,161900,3468647050,18490,18490,18490,18490,0
|
|
20230703,161800,3468647050,18490,18490,18490,18490,0
|
|
20230703,161700,3468647050,18490,18490,18490,18490,0
|
|
20230703,161600,3468647050,18490,18490,18490,18490,0
|
|
20230703,161500,3468647050,18490,18490,18490,18490,0
|
|
20230703,161400,3468647050,18490,18490,18490,18490,0
|
|
20230703,161300,3468647050,18490,18490,18490,18490,0
|
|
20230703,161200,3468647050,18490,18490,18490,18490,0
|
|
20230703,161100,3468647050,18490,18490,18490,18490,0
|
|
20230703,161000,3468647050,18490,18490,18490,18490,2205
|
|
20230703,160900,3468647050,18490,18490,18490,18490,0
|
|
20230703,160800,3468647050,18490,18490,18490,18490,0
|
|
20230703,160700,3468647050,18490,18490,18490,18490,0
|
|
20230703,160600,3468647050,18490,18490,18490,18490,0
|
|
20230703,160500,3468647050,18490,18490,18490,18490,0
|
|
20230703,160400,3468647050,18490,18490,18490,18490,0
|
|
20230703,160300,3468647050,18490,18490,18490,18490,0
|
|
20230703,160200,3468647050,18490,18490,18490,18490,0
|
|
20230703,160100,3468647050,18490,18490,18490,18490,0
|
|
20230703,160000,3468647050,18490,18490,18490,18490,0
|
|
20230703,155900,3468647050,18490,18490,18490,18490,0
|
|
20230703,155800,3468647050,18490,18490,18490,18490,0
|
|
20230703,155700,3468647050,18490,18490,18490,18490,0
|
|
20230703,155600,3468647050,18490,18490,18490,18490,0
|
|
20230703,155500,3468647050,18490,18490,18490,18490,0
|
|
20230703,155400,3468647050,18490,18490,18490,18490,0
|
|
20230703,155300,3468647050,18490,18490,18490,18490,0
|
|
20230703,155200,3468647050,18490,18490,18490,18490,0
|
|
20230703,155100,3468647050,18490,18490,18490,18490,0
|
|
20230703,155000,3468647050,18490,18490,18490,18490,0
|
|
20230703,154900,3468647050,18490,18490,18490,18490,0
|
|
20230703,154800,3468647050,18490,18490,18490,18490,0
|
|
20230703,154700,3468647050,18490,18490,18490,18490,0
|
|
20230703,154600,3468647050,18490,18490,18490,18490,0
|
|
20230703,154500,3468647050,18490,18490,18490,18490,0
|
|
20230703,154400,3468647050,18490,18490,18490,18490,0
|
|
20230703,154300,3468647050,18490,18490,18490,18490,0
|
|
20230703,154200,3468647050,18490,18490,18490,18490,0
|
|
20230703,154100,3468647050,18490,18490,18490,18490,0
|
|
20230703,154000,3468647050,18490,18490,18490,18490,2205
|
|
20230703,153900,3468647050,18490,18490,18490,18490,0
|
|
20230703,153800,3468647050,18490,18490,18490,18490,0
|
|
20230703,153700,3468647050,18490,18490,18490,18490,0
|
|
20230703,153600,3468647050,18490,18490,18490,18490,0
|
|
20230703,153500,3468647050,18490,18490,18490,18490,0
|
|
20230703,153400,3468647050,18490,18490,18490,18490,0
|
|
20230703,153300,3468647050,18490,18490,18490,18490,0
|
|
20230703,153200,3468647050,18490,18490,18490,18490,0
|
|
20230703,153100,3468647050,18490,18490,18490,18490,0
|
|
20230703,153000,3468647050,18490,18490,18490,18490,2205
|
|
20230703,152900,3427876600,18410,18410,18410,18410,0
|
|
20230703,152800,3427876600,18410,18410,18410,18410,0
|
|
20230703,152700,3427876600,18410,18410,18410,18410,0
|
|
20230703,152600,3427876600,18410,18410,18410,18410,0
|
|
20230703,152500,3427876600,18410,18410,18410,18410,0
|
|
20230703,152400,3427876600,18410,18410,18410,18410,0
|
|
20230703,152300,3427876600,18410,18410,18410,18410,0
|
|
20230703,152200,3427876600,18410,18410,18410,18410,0
|
|
20230703,152100,3427876600,18410,18410,18410,18410,0
|
|
20230703,152000,3427876600,18410,18410,18410,18410,0
|
|
20230703,151900,3427876600,18410,18440,18440,18410,1322
|
|
20230703,151800,3403528550,18440,18500,18500,18440,2170
|
|
20230703,151700,3363478990,18500,18520,18520,18500,1257
|
|
20230703,151600,3340222180,18530,18540,18540,18530,166
|
|
20230703,151500,3337145750,18550,18570,18570,18550,62
|
|
20230703,151400,3335994830,18580,18580,18580,18580,1
|
|
20230703,151300,3335976250,18610,18610,18610,18610,1
|
|
20230703,151200,3335957640,18580,18590,18590,18580,40
|
|
20230703,151100,3335214230,18590,18610,18610,18590,34
|
|
20230703,151000,3334582150,18610,18590,18630,18590,40
|
|
20230703,150900,3333837370,18690,18680,18690,18680,120
|
|
20230703,150800,3331595740,18690,18690,18690,18690,53
|
|
20230703,150700,3330605170,18690,18690,18690,18590,352
|
|
20230703,150600,3324026790,18690,18690,18690,18690,0
|
|
20230703,150500,3324026790,18690,18600,18690,18600,167
|
|
20230703,150400,3320920410,18600,18670,18670,18600,568
|
|
20230703,150300,3310349630,18680,18680,18680,18680,4
|
|
20230703,150200,3310274910,18680,18670,18680,18670,27
|
|
20230703,150100,3309770810,18710,18710,18710,18710,0
|
|
20230703,150000,3309770810,18710,18670,18710,18670,950
|
|
20230703,145900,3292012310,18680,18670,18680,18670,233
|
|
20230703,145800,3287660920,18680,18680,18680,18680,0
|
|
20230703,145700,3287660920,18680,18680,18680,18680,169
|
|
20230703,145600,3284504000,18680,18690,18690,18680,706
|
|
20230703,145500,3271309610,18690,18680,18690,18680,90
|
|
20230703,145400,3269628100,18680,18680,18690,18680,537
|
|
20230703,145300,3259596880,18690,18680,18690,18680,310
|
|
20230703,145200,3253803740,18690,18690,18690,18690,20
|
|
20230703,145100,3253429940,18680,18690,18690,18680,731
|
|
20230703,145000,3239769550,18680,18680,18680,18680,2
|
|
20230703,144900,3239732190,18690,18670,18690,18670,234
|
|
20230703,144800,3235360190,18690,18650,18690,18650,629
|
|
20230703,144700,3223611770,18670,18670,18680,18670,86
|
|
20230703,144600,3222005850,18640,18640,18640,18640,76
|
|
20230703,144500,3220589210,18630,18640,18640,18630,145
|
|
20230703,144400,3217887230,18670,18670,18670,18670,3
|
|
20230703,144300,3217831220,18670,18670,18680,18670,597
|
|
20230703,144200,3206682810,18630,18630,18630,18630,0
|
|
20230703,144100,3206682810,18630,18670,18670,18630,107
|
|
20230703,144000,3204689360,18630,18670,18670,18630,150
|
|
20230703,143900,3201890860,18620,18620,18670,18620,3350
|
|
20230703,143800,3139396050,18630,18620,18630,18620,130
|
|
20230703,143700,3136975150,18650,18600,18650,18600,3500
|
|
20230703,143600,3071751780,18600,18580,18600,18580,391
|
|
20230703,143500,3064484440,18580,18580,18580,18580,1
|
|
20230703,143400,3064465860,18580,18600,18600,18580,311
|
|
20230703,143300,3058682300,18600,18580,18600,18580,142
|
|
20230703,143200,3056041820,18570,18570,18570,18570,0
|
|
20230703,143100,3056041820,18570,18580,18580,18570,7
|
|
20230703,143000,3055911780,18580,18580,18580,18580,568
|
|
20230703,142900,3045358340,18580,18580,18580,18580,18
|
|
20230703,142800,3045023900,18570,18570,18570,18570,0
|
|
20230703,142700,3045023900,18570,18560,18570,18560,275
|
|
20230703,142600,3039917910,18570,18570,18570,18560,81
|
|
20230703,142500,3038414050,18570,18570,18570,18570,0
|
|
20230703,142400,3038414050,18570,18560,18570,18560,170
|
|
20230703,142300,3035258650,18540,18550,18550,18540,107
|
|
20230703,142200,3033274470,18550,18550,18550,18550,31
|
|
20230703,142100,3032699420,18530,18530,18540,18530,535
|
|
20230703,142000,3022783530,18530,18530,18530,18530,75
|
|
20230703,141900,3021393780,18570,18560,18570,18550,1502
|
|
20230703,141800,2993516840,18560,18570,18570,18560,1517
|
|
20230703,141700,2965361150,18580,18580,18580,18570,499
|
|
20230703,141600,2956090060,18560,18570,18570,18560,75
|
|
20230703,141500,2954697400,18580,18570,18580,18570,51
|
|
20230703,141400,2953750130,18580,18570,18580,18570,370
|
|
20230703,141300,2946876890,18570,18570,18570,18570,30
|
|
20230703,141200,2946319790,18560,18560,18560,18560,104
|
|
20230703,141100,2944389550,18570,18570,18570,18570,233
|
|
20230703,141000,2940062740,18560,18560,18560,18560,1
|
|
20230703,140900,2940044180,18580,18580,18580,18580,33
|
|
20230703,140800,2939431040,18560,18560,18570,18560,710
|
|
20230703,140700,2926251100,18560,18540,18560,18540,284
|
|
20230703,140600,2920983200,18560,18540,18560,18540,77
|
|
20230703,140500,2919555600,18580,18580,18580,18580,30
|
|
20230703,140400,2918998200,18580,18620,18620,18580,236
|
|
20230703,140300,2914603920,18530,18550,18560,18530,76
|
|
20230703,140200,2913194260,18630,18630,18630,18630,0
|
|
20230703,140100,2913194260,18630,18630,18630,18630,264
|
|
20230703,140000,2908275940,18630,18510,18630,18510,3
|
|
20230703,135900,2908220280,18510,18510,18510,18510,59
|
|
20230703,135800,2907128190,18510,18500,18510,18500,271
|
|
20230703,135700,2902113050,18500,18500,18500,18450,54
|
|
20230703,135600,2901115650,18500,18500,18500,18500,31
|
|
20230703,135500,2900542150,18430,18440,18450,18430,658
|
|
20230703,135400,2888408050,18440,18460,18460,18440,110
|
|
20230703,135300,2886377990,18460,18520,18520,18450,2530
|
|
20230703,135200,2839671360,18550,18530,18550,18520,361
|
|
20230703,135100,2832982320,18510,18520,18520,18510,75
|
|
20230703,135000,2831594060,18470,18480,18480,18470,500
|
|
20230703,134900,2822356840,18530,18490,18550,18480,972
|
|
20230703,134800,2804389460,18500,18550,18550,18500,1789
|
|
20230703,134700,2771268270,18540,18540,18540,18540,76
|
|
20230703,134600,2769859230,18600,18600,18600,18600,250
|
|
20230703,134500,2765209230,18610,18610,18610,18610,467
|
|
20230703,134400,2756518360,18610,18620,18620,18610,126
|
|
20230703,134300,2754173150,18620,18610,18620,18610,80
|
|
20230703,134200,2752684300,18610,18610,18610,18610,68
|
|
20230703,134100,2751418820,18600,18630,18630,18600,666
|
|
20230703,134000,2739015550,18640,18650,18650,18640,89
|
|
20230703,133900,2737356280,18640,18630,18640,18630,236
|
|
20230703,133800,2732957850,18630,18630,18630,18630,0
|
|
20230703,133700,2732957850,18630,18630,18630,18630,16
|
|
20230703,133600,2732659770,18630,18630,18630,18630,81
|
|
20230703,133500,2731150740,18630,18630,18630,18630,299
|
|
20230703,133400,2725580370,18630,18640,18640,18630,21
|
|
20230703,133300,2725189130,18630,18630,18630,18630,271
|
|
20230703,133200,2720140400,18670,18670,18670,18670,1
|
|
20230703,133100,2720121730,18620,18630,18680,18620,366
|
|
20230703,133000,2713302240,18650,18670,18670,18650,692
|
|
20230703,132900,2700392620,18670,18670,18670,18670,190
|
|
20230703,132800,2696845320,18660,18660,18660,18660,107
|
|
20230703,132700,2694848700,18680,18680,18680,18680,60
|
|
20230703,132600,2693727900,18680,18660,18680,18660,295
|
|
20230703,132500,2688220830,18660,18660,18660,18660,247
|
|
20230703,132400,2683611810,18670,18670,18670,18670,2
|
|
20230703,132300,2683574470,18680,18680,18680,18680,30
|
|
20230703,132200,2683014070,18650,18650,18650,18650,113
|
|
20230703,132100,2680906620,18670,18670,18670,18670,234
|
|
20230703,132000,2676537840,18680,18680,18680,18680,734
|
|
20230703,131900,2662826720,18690,18690,18690,18680,562
|
|
20230703,131800,2652322970,18680,18690,18690,18680,132
|
|
20230703,131700,2649856710,18690,18690,18690,18690,0
|
|
20230703,131600,2649856710,18690,18690,18690,18690,702
|
|
20230703,131500,2636736330,18690,18690,18690,18690,0
|
|
20230703,131400,2636736330,18690,18690,18690,18680,156
|
|
20230703,131300,2633821450,18690,18690,18690,18690,233
|
|
20230703,131200,2629466680,18680,18680,18680,18680,192
|
|
20230703,131100,2625880120,18670,18670,18690,18670,225
|
|
20230703,131000,2621677330,18680,18670,18680,18670,296
|
|
20230703,130900,2616148370,18670,18670,18670,18670,24
|
|
20230703,130800,2615700290,18670,18680,18680,18670,154
|
|
20230703,130700,2612825100,18680,18680,18680,18670,305
|
|
20230703,130600,2607128530,18680,18680,18680,18680,400
|
|
20230703,130500,2599656530,18640,18640,18640,18640,0
|
|
20230703,130400,2599656530,18640,18640,18640,18640,0
|
|
20230703,130300,2599656530,18640,18640,18640,18640,98
|
|
20230703,130200,2597829810,18640,18640,18640,18640,30
|
|
20230703,130100,2597270610,18640,18640,18640,18640,3
|
|
20230703,130000,2597214690,18630,18650,18650,18630,7
|
|
20230703,125900,2597084260,18650,18650,18650,18650,264
|
|
20230703,125800,2592160660,18650,18650,18650,18650,0
|
|
20230703,125700,2592160660,18650,18620,18650,18620,231
|
|
20230703,125600,2587858510,18610,18610,18610,18610,74
|
|
20230703,125500,2586481370,18650,18650,18650,18650,1
|
|
20230703,125400,2586462720,18650,18570,18650,18570,1020
|
|
20230703,125300,2567512590,18570,18550,18570,18550,278
|
|
20230703,125200,2562350410,18560,18570,18570,18560,78
|
|
20230703,125100,2560902570,18560,18560,18560,18560,66
|
|
20230703,125000,2559677610,18560,18560,18570,18560,400
|
|
20230703,124900,2552251160,18560,18550,18560,18550,147
|
|
20230703,124800,2549524010,18550,18550,18550,18550,105
|
|
20230703,124700,2547576260,18550,18560,18570,18550,456
|
|
20230703,124600,2539110780,18550,18550,18550,18550,71
|
|
20230703,124500,2537793730,18550,18510,18550,18510,125
|
|
20230703,124400,2535477980,18510,18510,18510,18510,32
|
|
20230703,124300,2534885660,18500,18500,18500,18500,79
|
|
20230703,124200,2533424160,18500,18500,18500,18500,0
|
|
20230703,124100,2533424160,18500,18570,18570,18500,207
|
|
20230703,124000,2529582530,18570,18570,18570,18570,467
|
|
20230703,123900,2520910340,18570,18570,18570,18570,1
|
|
20230703,123800,2520891770,18560,18560,18560,18560,75
|
|
20230703,123700,2519499770,18520,18470,18520,18470,3159
|
|
20230703,123600,2461055890,18500,18470,18500,18470,42
|
|
20230703,123500,2460279130,18470,18480,18480,18470,56
|
|
20230703,123400,2459244300,18490,18500,18500,18490,528
|
|
20230703,123300,2449476500,18500,18500,18500,18500,0
|
|
20230703,123200,2449476500,18500,18500,18500,18500,31
|
|
20230703,123100,2448903000,18500,18560,18560,18500,2145
|
|
20230703,123000,2409195220,18550,18550,18550,18550,156
|
|
20230703,122900,2406301420,18550,18550,18550,18550,113
|
|
20230703,122800,2404205270,18550,18560,18560,18550,139
|
|
20230703,122700,2401626520,18540,18550,18550,18540,288
|
|
20230703,122600,2396286960,18560,18570,18570,18560,57
|
|
20230703,122500,2395228980,18570,18550,18570,18540,200
|
|
20230703,122400,2391518970,18550,18550,18550,18550,497
|
|
20230703,122300,2382299620,18550,18570,18570,18550,458
|
|
20230703,122200,2373801070,18570,18570,18570,18570,145
|
|
20230703,122100,2371108420,18570,18600,18600,18570,650
|
|
20230703,122000,2359025130,18590,18600,18600,18590,290
|
|
20230703,121900,2353633730,18600,18560,18600,18560,33
|
|
20230703,121800,2353021210,18560,18560,18560,18560,20
|
|
20230703,121700,2352650010,18550,18550,18550,18550,74
|
|
20230703,121600,2351277310,18540,18600,18600,18540,151
|
|
20230703,121500,2348468770,18600,18640,18640,18600,798
|
|
20230703,121400,2333603310,18630,18630,18630,18630,65
|
|
20230703,121300,2332392360,18660,18660,18660,18660,10
|
|
20230703,121200,2332205760,18690,18690,18690,18690,3
|
|
20230703,121100,2332149690,18630,18680,18690,18630,1051
|
|
20230703,121000,2312519560,18690,18690,18690,18690,75
|
|
20230703,120900,2311117810,18720,18720,18720,18720,0
|
|
20230703,120800,2311117810,18720,18670,18720,18670,32
|
|
20230703,120700,2310520320,18670,18670,18670,18670,7
|
|
20230703,120600,2310389630,18630,18730,18730,18630,626
|
|
20230703,120500,2298687440,18740,18740,18750,18740,467
|
|
20230703,120400,2289933730,18760,18760,18760,18760,0
|
|
20230703,120300,2289933730,18760,18760,18760,18760,30
|
|
20230703,120200,2289370930,18730,18730,18730,18730,115
|
|
20230703,120100,2287216980,18720,18750,18750,18720,159
|
|
20230703,120000,2284238790,18760,18770,18770,18760,134
|
|
20230703,115900,2281723950,18770,18770,18790,18770,617
|
|
20230703,115800,2270139770,18760,18730,18760,18720,519
|
|
20230703,115700,2260410730,18730,18740,18740,18730,251
|
|
20230703,115600,2255707170,18730,18730,18730,18730,0
|
|
20230703,115500,2255707170,18730,18730,18730,18720,163
|
|
20230703,115400,2252654280,18720,18710,18720,18710,262
|
|
20230703,115300,2247751930,18720,18720,18720,18720,120
|
|
20230703,115200,2245505530,18720,18710,18720,18710,358
|
|
20230703,115100,2238805010,18710,18690,18710,18690,48
|
|
20230703,115000,2237907870,18700,18690,18700,18690,60
|
|
20230703,114900,2236786170,18690,18700,18700,18690,235
|
|
20230703,114800,2232391680,18700,18700,18700,18620,810
|
|
20230703,114700,2217263030,18700,18710,18710,18700,71
|
|
20230703,114600,2215935110,18720,18710,18720,18710,532
|
|
20230703,114500,2205978190,18700,18700,18700,18700,185
|
|
20230703,114400,2202518690,18690,18690,18690,18690,0
|
|
20230703,114300,2202518690,18690,18720,18720,18690,649
|
|
20230703,114200,2190381770,18720,18710,18720,18700,604
|
|
20230703,114100,2179079870,18710,18710,18710,18710,0
|
|
20230703,114000,2179079870,18710,18710,18710,18710,81
|
|
20230703,113900,2177564360,18730,18700,18730,18700,345
|
|
20230703,113800,2171105540,18700,18700,18700,18700,165
|
|
20230703,113700,2168020040,18700,18700,18700,18700,0
|
|
20230703,113600,2168020040,18700,18690,18700,18690,208
|
|
20230703,113500,2164131420,18690,18680,18690,18680,83
|
|
20230703,113400,2162580510,18680,18690,18690,18680,24
|
|
20230703,113300,2162132030,18700,18690,18700,18680,607
|
|
20230703,113200,2150787620,18700,18700,18700,18700,49
|
|
20230703,113100,2149871320,18700,18700,18700,18700,50
|
|
20230703,113000,2148936320,18670,18670,18670,18670,200
|
|
20230703,112900,2145202320,18670,18670,18670,18660,186
|
|
20230703,112800,2141730450,18670,18670,18670,18670,100
|
|
20230703,112700,2139863450,18660,18660,18660,18660,80
|
|
20230703,112600,2138370650,18660,18640,18660,18640,232
|
|
20230703,112500,2134043050,18660,18660,18660,18660,95
|
|
20230703,112400,2132270350,18660,18660,18660,18660,232
|
|
20230703,112300,2127941230,18660,18640,18660,18640,77
|
|
20230703,112200,2126505930,18690,18700,18700,18690,337
|
|
20230703,112100,2120204040,18730,18700,18730,18700,65
|
|
20230703,112000,2118987550,18700,18700,18730,18700,361
|
|
20230703,111900,2112228990,18690,18700,18700,18690,613
|
|
20230703,111800,2100768220,18730,18730,18730,18730,81
|
|
20230703,111700,2099251090,18750,18750,18750,18750,265
|
|
20230703,111600,2094282340,18750,18690,18760,18690,1166
|
|
20230703,111500,2072460830,18650,18670,18670,18650,1000
|
|
20230703,111400,2053800830,18620,18620,18620,18620,104
|
|
20230703,111300,2051864350,18620,18620,18620,18620,94
|
|
20230703,111200,2050114070,18620,18620,18620,18620,31
|
|
20230703,111100,2049536850,18610,18610,18610,18610,60
|
|
20230703,111000,2048420250,18610,18610,18610,18600,195
|
|
20230703,110900,2044791360,18610,18610,18610,18600,412
|
|
20230703,110800,2037124440,18640,18650,18650,18640,550
|
|
20230703,110700,2026869280,18650,18650,18650,18650,218
|
|
20230703,110600,2022803580,18650,18670,18670,18650,203
|
|
20230703,110500,2019014750,18670,18670,18670,18670,48
|
|
20230703,110400,2018118590,18670,18660,18700,18660,461
|
|
20230703,110300,2009514330,18660,18640,18660,18640,292
|
|
20230703,110200,2004067110,18640,18650,18650,18640,165
|
|
20230703,110100,2000990380,18640,18630,18640,18630,15
|
|
20230703,110000,2000710920,18630,18540,18630,18540,176
|
|
20230703,105900,1997436080,18580,18510,18580,18510,3870
|
|
20230703,105800,1925690380,18490,18500,18500,18490,50
|
|
20230703,105700,1924765410,18500,18520,18520,18500,1238
|
|
20230703,105600,1901852410,18530,18530,18530,18470,232
|
|
20230703,105500,1897560490,18530,18480,18530,18480,141
|
|
20230703,105400,1894953310,18470,18470,18470,18470,60
|
|
20230703,105300,1893845110,18470,18480,18480,18470,153
|
|
20230703,105200,1891018820,18470,18470,18470,18470,607
|
|
20230703,105100,1879807530,18470,18480,18530,18470,69
|
|
20230703,105000,1878530880,18460,18480,18480,18460,1571
|
|
20230703,104900,1849528890,18480,18520,18520,18460,1423
|
|
20230703,104800,1823250320,18520,18510,18520,18510,441
|
|
20230703,104700,1815087090,18510,18540,18540,18510,221
|
|
20230703,104600,1810994370,18540,18520,18540,18510,182
|
|
20230703,104500,1807622340,18530,18550,18550,18530,626
|
|
20230703,104400,1796018610,18540,18530,18540,18530,399
|
|
20230703,104300,1788623450,18530,18590,18590,18530,1591
|
|
20230703,104200,1759107590,18590,18600,18600,18590,308
|
|
20230703,104100,1753379250,18610,18600,18610,18600,265
|
|
20230703,104000,1748447910,18600,18600,18600,18600,48
|
|
20230703,103900,1747555110,18600,18580,18630,18580,66
|
|
20230703,103800,1746327310,18570,18620,18620,18570,657
|
|
20230703,103700,1734111670,18620,18620,18620,18620,71
|
|
20230703,103600,1732789650,18610,18610,18610,18610,1
|
|
20230703,103500,1732771040,18600,18600,18600,18600,83
|
|
20230703,103400,1731227240,18600,18560,18600,18550,137
|
|
20230703,103300,1728683590,18560,18620,18620,18560,4497
|
|
20230703,103200,1645110850,18660,18610,18660,18610,947
|
|
20230703,103100,1627483270,18610,18580,18610,18580,186
|
|
20230703,103000,1624026930,18580,18580,18600,18570,783
|
|
20230703,102900,1609481240,18570,18570,18570,18570,0
|
|
20230703,102800,1609481240,18570,18570,18570,18570,75
|
|
20230703,102700,1608088490,18560,18610,18610,18560,236
|
|
20230703,102600,1603706170,18600,18630,18630,18560,528
|
|
20230703,102500,1593890780,18620,18610,18620,18610,84
|
|
20230703,102400,1592327530,18530,18590,18590,18530,494
|
|
20230703,102300,1583151900,18610,18640,18640,18600,473
|
|
20230703,102200,1574349360,18640,18670,18680,18640,1352
|
|
20230703,102100,1549120430,18670,18680,18680,18660,147
|
|
20230703,102000,1546375450,18760,18700,18800,18670,3159
|
|
20230703,101900,1487008730,18700,18640,18800,18640,2014
|
|
20230703,101800,1449242060,18630,18600,18630,18600,40
|
|
20230703,101700,1448496890,18540,18530,18540,18530,100
|
|
20230703,101600,1446642940,18530,18470,18530,18470,89
|
|
20230703,101500,1444998280,18470,18420,18470,18380,1813
|
|
20230703,101400,1411608360,18420,18460,18460,18420,1023
|
|
20230703,101300,1392755010,18460,18450,18470,18450,74
|
|
20230703,101200,1391388320,18420,18460,18460,18420,868
|
|
20230703,101100,1375379790,18470,18570,18570,18470,2047
|
|
20230703,101000,1337466600,18570,18570,18570,18570,1
|
|
20230703,100900,1337448030,18560,18520,18610,18520,565
|
|
20230703,100800,1326974520,18520,18520,18520,18520,249
|
|
20230703,100700,1322363040,18520,18550,18550,18520,1132
|
|
20230703,100600,1301394540,18550,18540,18550,18530,944
|
|
20230703,100500,1283889160,18540,18560,18560,18540,2291
|
|
20230703,100400,1241401510,18580,18710,18710,18580,331
|
|
20230703,100300,1235243600,18710,18600,18710,18570,1742
|
|
20230703,100200,1202866650,18600,18650,18650,18600,414
|
|
20230703,100100,1195155180,18650,18800,18800,18650,1180
|
|
20230703,100000,1173065550,18800,18750,18800,18740,1234
|
|
20230703,095900,1149927120,18730,18750,18750,18730,131
|
|
20230703,095800,1147472050,18750,18750,18750,18740,212
|
|
20230703,095700,1143497150,18760,18800,18800,18760,167
|
|
20230703,095600,1140362830,18760,18810,18810,18750,1235
|
|
20230703,095500,1117172550,18820,18860,18860,18820,596
|
|
20230703,095400,1105941260,18870,18870,18870,18870,160
|
|
20230703,095300,1102922060,18890,18890,18890,18890,234
|
|
20230703,095200,1098501800,18890,18860,18890,18860,78
|
|
20230703,095100,1097029340,18890,18900,18900,18890,57
|
|
20230703,095000,1095952600,18900,18910,18910,18900,534
|
|
20230703,094900,1085855330,18900,18900,18900,18900,303
|
|
20230703,094800,1080128630,18900,18930,18930,18900,34
|
|
20230703,094700,1079485100,18940,18930,18940,18850,8817
|
|
20230703,094600,913173050,18930,19110,19110,18930,4452
|
|
20230703,094500,828578750,19120,19120,19120,19120,41
|
|
20230703,094400,827794830,19120,19020,19120,19020,230
|
|
20230703,094300,823417230,19020,19010,19090,19010,1969
|
|
20230703,094200,785935740,19010,19060,19060,19000,215
|
|
20230703,094100,781848760,19070,19090,19090,19010,511
|
|
20230703,094000,772124160,19010,19130,19130,19010,547
|
|
20230703,093900,761675650,19130,19150,19150,19130,2187
|
|
20230703,093800,719829990,19150,19130,19150,19130,395
|
|
20230703,093700,712269590,19130,19040,19130,19040,618
|
|
20230703,093600,700457290,19010,19100,19130,19010,2036
|
|
20230703,093500,661511470,19100,19010,19100,19000,2314
|
|
20230703,093400,617354700,19000,19050,19060,19000,2135
|
|
20230703,093300,576767930,19060,19070,19070,19060,12
|
|
20230703,093200,576539100,19090,19100,19100,19050,1005
|
|
20230703,093100,557350080,19100,19050,19100,19050,1810
|
|
20230703,093000,522805930,19060,19050,19060,19050,15
|
|
20230703,092900,522520040,19060,19000,19060,19000,157
|
|
20230703,092800,519534130,19000,19010,19070,19000,1141
|
|
20230703,092700,497850080,19070,19030,19070,19000,512
|
|
20230703,092600,488091230,19030,18990,19050,18990,669
|
|
20230703,092500,475382560,19080,19080,19080,18970,47
|
|
20230703,092400,474487450,19080,19060,19080,19060,690
|
|
20230703,092300,461328640,19070,19060,19070,19060,1795
|
|
20230703,092200,427101580,19060,19080,19080,19010,2447
|
|
20230703,092100,380502010,19070,18910,19070,18910,5673
|
|
20230703,092000,272799510,18910,18870,18910,18840,2559
|
|
20230703,091900,224462240,18900,18820,18900,18820,1765
|
|
20230703,091800,191177580,18830,18840,18840,18740,190
|
|
20230703,091700,187602390,18850,18850,18850,18850,71
|
|
20230703,091600,186264040,18860,18840,18860,18730,1898
|
|
20230703,091500,150544200,18840,18830,18840,18750,198
|
|
20230703,091400,146826560,18800,18850,18850,18800,249
|
|
20230703,091300,142133360,18850,18850,18850,18820,81
|
|
20230703,091200,140608010,18830,18850,18860,18830,1126
|
|
20230703,091100,119388440,18850,18840,18850,18830,322
|
|
20230703,091000,113320490,18840,18830,18840,18830,614
|
|
20230703,090900,101755070,18840,18840,18840,18840,50
|
|
20230703,090800,100813070,18840,18850,18850,18840,1072
|
|
20230703,090700,80616390,18860,18740,18860,18740,736
|
|
20230703,090600,66818590,18740,18700,18740,18700,301
|
|
20230703,090500,61183500,18700,18680,18700,18540,1062
|
|
20230703,090400,41458230,18670,18670,18670,18670,72
|
|
20230703,090300,40113990,18550,18670,18670,18550,649
|
|
20230703,090200,28070660,18550,18650,18680,18550,614
|
|
20230703,090100,16621190,18650,18650,18650,18650,51
|
|
20230703,090000,15670040,18510,18500,18510,18500,847
|