685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202200,422148470,15380,15380,15380,15380,118
|
|
20230706,202100,422148470,15380,15380,15380,15380,0
|
|
20230706,202000,422148470,15380,15380,15380,15380,0
|
|
20230706,201900,422148470,15380,15380,15380,15380,0
|
|
20230706,201800,422148470,15380,15380,15380,15380,0
|
|
20230706,201700,422148470,15380,15380,15380,15380,0
|
|
20230706,201600,422148470,15380,15380,15380,15380,0
|
|
20230706,201500,422148470,15380,15380,15380,15380,0
|
|
20230706,201400,422148470,15380,15380,15380,15380,0
|
|
20230706,201300,422148470,15380,15380,15380,15380,0
|
|
20230706,201200,422148470,15380,15380,15380,15380,0
|
|
20230706,201100,422148470,15380,15380,15380,15380,0
|
|
20230706,201000,422148470,15380,15380,15380,15380,0
|
|
20230706,200900,422148470,15380,15380,15380,15380,0
|
|
20230706,200800,422148470,15380,15380,15380,15380,0
|
|
20230706,200700,422148470,15380,15380,15380,15380,0
|
|
20230706,200600,422148470,15380,15380,15380,15380,0
|
|
20230706,200500,422148470,15380,15380,15380,15380,0
|
|
20230706,200400,422148470,15380,15380,15380,15380,0
|
|
20230706,200300,422148470,15380,15380,15380,15380,0
|
|
20230706,200200,422148470,15380,15380,15380,15380,0
|
|
20230706,200100,422148470,15380,15380,15380,15380,0
|
|
20230706,200000,422148470,15380,15380,15380,15380,0
|
|
20230706,195900,422148470,15380,15380,15380,15380,0
|
|
20230706,195800,422148470,15380,15380,15380,15380,0
|
|
20230706,195700,422148470,15380,15380,15380,15380,0
|
|
20230706,195600,422148470,15380,15380,15380,15380,0
|
|
20230706,195500,422148470,15380,15380,15380,15380,0
|
|
20230706,195400,422148470,15380,15380,15380,15380,0
|
|
20230706,195300,422148470,15380,15380,15380,15380,0
|
|
20230706,195200,422148470,15380,15380,15380,15380,118
|
|
20230706,195100,422148470,15380,15380,15380,15380,0
|
|
20230706,195000,422148470,15380,15380,15380,15380,0
|
|
20230706,194900,422148470,15380,15380,15380,15380,0
|
|
20230706,194800,422148470,15380,15380,15380,15380,0
|
|
20230706,194700,422148470,15380,15380,15380,15380,0
|
|
20230706,194600,422148470,15380,15380,15380,15380,0
|
|
20230706,194500,422148470,15380,15380,15380,15380,0
|
|
20230706,194400,422148470,15380,15380,15380,15380,0
|
|
20230706,194300,422148470,15380,15380,15380,15380,0
|
|
20230706,194200,422148470,15380,15380,15380,15380,0
|
|
20230706,194100,422148470,15380,15380,15380,15380,0
|
|
20230706,194000,422148470,15380,15380,15380,15380,0
|
|
20230706,193900,422148470,15380,15380,15380,15380,0
|
|
20230706,193800,422148470,15380,15380,15380,15380,0
|
|
20230706,193700,422148470,15380,15380,15380,15380,0
|
|
20230706,193600,422148470,15380,15380,15380,15380,0
|
|
20230706,193500,422148470,15380,15380,15380,15380,0
|
|
20230706,193400,422148470,15380,15380,15380,15380,0
|
|
20230706,193300,422148470,15380,15380,15380,15380,0
|
|
20230706,193200,422148470,15380,15380,15380,15380,0
|
|
20230706,193100,422148470,15380,15380,15380,15380,0
|
|
20230706,193000,422148470,15380,15380,15380,15380,0
|
|
20230706,192900,422148470,15380,15380,15380,15380,0
|
|
20230706,192800,422148470,15380,15380,15380,15380,0
|
|
20230706,192700,422148470,15380,15380,15380,15380,0
|
|
20230706,192600,422148470,15380,15380,15380,15380,0
|
|
20230706,192500,422148470,15380,15380,15380,15380,0
|
|
20230706,192400,422148470,15380,15380,15380,15380,0
|
|
20230706,192300,422148470,15380,15380,15380,15380,0
|
|
20230706,192200,422148470,15380,15380,15380,15380,118
|
|
20230706,192100,422148470,15380,15380,15380,15380,0
|
|
20230706,192000,422148470,15380,15380,15380,15380,0
|
|
20230706,191900,422148470,15380,15380,15380,15380,0
|
|
20230706,191800,422148470,15380,15380,15380,15380,0
|
|
20230706,191700,422148470,15380,15380,15380,15380,0
|
|
20230706,191600,422148470,15380,15380,15380,15380,0
|
|
20230706,191500,422148470,15380,15380,15380,15380,0
|
|
20230706,191400,422148470,15380,15380,15380,15380,0
|
|
20230706,191300,422148470,15380,15380,15380,15380,0
|
|
20230706,191200,422148470,15380,15380,15380,15380,0
|
|
20230706,191100,422148470,15380,15380,15380,15380,0
|
|
20230706,191000,422148470,15380,15380,15380,15380,0
|
|
20230706,190900,422148470,15380,15380,15380,15380,0
|
|
20230706,190800,422148470,15380,15380,15380,15380,0
|
|
20230706,190700,422148470,15380,15380,15380,15380,0
|
|
20230706,190600,422148470,15380,15380,15380,15380,0
|
|
20230706,190500,422148470,15380,15380,15380,15380,0
|
|
20230706,190400,422148470,15380,15380,15380,15380,0
|
|
20230706,190300,422148470,15380,15380,15380,15380,0
|
|
20230706,190200,422148470,15380,15380,15380,15380,0
|
|
20230706,190100,422148470,15380,15380,15380,15380,0
|
|
20230706,190000,422148470,15380,15380,15380,15380,0
|
|
20230706,185900,422148470,15380,15380,15380,15380,0
|
|
20230706,185800,422148470,15380,15380,15380,15380,0
|
|
20230706,185700,422148470,15380,15380,15380,15380,0
|
|
20230706,185600,422148470,15380,15380,15380,15380,0
|
|
20230706,185500,422148470,15380,15380,15380,15380,0
|
|
20230706,185400,422148470,15380,15380,15380,15380,0
|
|
20230706,185300,422148470,15380,15380,15380,15380,0
|
|
20230706,185200,422148470,15380,15380,15380,15380,118
|
|
20230706,185100,422148470,15380,15380,15380,15380,0
|
|
20230706,185000,422148470,15380,15380,15380,15380,0
|
|
20230706,184900,422148470,15380,15380,15380,15380,0
|
|
20230706,184800,422148470,15380,15380,15380,15380,0
|
|
20230706,184700,422148470,15380,15380,15380,15380,0
|
|
20230706,184600,422148470,15380,15380,15380,15380,0
|
|
20230706,184500,422148470,15380,15380,15380,15380,0
|
|
20230706,184400,422148470,15380,15380,15380,15380,0
|
|
20230706,184300,422148470,15380,15380,15380,15380,0
|
|
20230706,184200,422148470,15380,15380,15380,15380,0
|
|
20230706,184100,422148470,15380,15380,15380,15380,0
|
|
20230706,184000,422148470,15380,15380,15380,15380,0
|
|
20230706,183900,422148470,15380,15380,15380,15380,0
|
|
20230706,183800,422148470,15380,15380,15380,15380,0
|
|
20230706,183700,422148470,15380,15380,15380,15380,0
|
|
20230706,183600,422148470,15380,15380,15380,15380,0
|
|
20230706,183500,422148470,15380,15380,15380,15380,0
|
|
20230706,183400,422148470,15380,15380,15380,15380,0
|
|
20230706,183300,422148470,15380,15380,15380,15380,0
|
|
20230706,183200,422148470,15380,15380,15380,15380,0
|
|
20230706,183100,422148470,15380,15380,15380,15380,0
|
|
20230706,183000,422148470,15380,15380,15380,15380,0
|
|
20230706,182900,422148470,15380,15380,15380,15380,0
|
|
20230706,182800,422148470,15380,15380,15380,15380,0
|
|
20230706,182700,422148470,15380,15380,15380,15380,0
|
|
20230706,182600,422148470,15380,15380,15380,15380,0
|
|
20230706,182500,422148470,15380,15380,15380,15380,0
|
|
20230706,182400,422148470,15380,15380,15380,15380,0
|
|
20230706,182300,422148470,15380,15380,15380,15380,0
|
|
20230706,182200,422148470,15380,15380,15380,15380,118
|
|
20230706,182100,422148470,15380,15380,15380,15380,0
|
|
20230706,182000,422148470,15380,15380,15380,15380,0
|
|
20230706,181900,422148470,15380,15380,15380,15380,0
|
|
20230706,181800,422148470,15380,15380,15380,15380,0
|
|
20230706,181700,422148470,15380,15380,15380,15380,0
|
|
20230706,181600,422148470,15380,15380,15380,15380,0
|
|
20230706,181500,422148470,15380,15380,15380,15380,0
|
|
20230706,181400,422148470,15380,15380,15380,15380,0
|
|
20230706,181300,422148470,15380,15380,15380,15380,0
|
|
20230706,181200,422148470,15380,15380,15380,15380,0
|
|
20230706,181100,422148470,15380,15380,15380,15380,0
|
|
20230706,181000,422148470,15380,15380,15380,15380,0
|
|
20230706,180900,422148470,15380,15380,15380,15380,0
|
|
20230706,180800,422148470,15380,15380,15380,15380,0
|
|
20230706,180700,422148470,15380,15380,15380,15380,0
|
|
20230706,180600,422148470,15380,15380,15380,15380,0
|
|
20230706,180500,422148470,15380,15380,15380,15380,0
|
|
20230706,180400,422148470,15380,15380,15380,15380,0
|
|
20230706,180300,422148470,15380,15380,15380,15380,0
|
|
20230706,180200,422148470,15380,15380,15380,15380,0
|
|
20230706,180100,422148470,15380,15380,15380,15380,0
|
|
20230706,180000,422148470,15380,15380,15380,15380,0
|
|
20230706,175900,422148470,15380,15380,15380,15380,0
|
|
20230706,175800,422148470,15380,15380,15380,15380,0
|
|
20230706,175700,422148470,15380,15380,15380,15380,0
|
|
20230706,175600,422148470,15380,15380,15380,15380,0
|
|
20230706,175500,422148470,15380,15380,15380,15380,0
|
|
20230706,175400,422148470,15380,15380,15380,15380,0
|
|
20230706,175300,422148470,15380,15380,15380,15380,0
|
|
20230706,175200,422148470,15380,15380,15380,15380,118
|
|
20230706,175100,422148470,15380,15380,15380,15380,0
|
|
20230706,175000,422148470,15380,15380,15380,15380,0
|
|
20230706,174900,422148470,15380,15380,15380,15380,0
|
|
20230706,174800,422148470,15380,15380,15380,15380,0
|
|
20230706,174700,422148470,15380,15380,15380,15380,0
|
|
20230706,174600,422148470,15380,15380,15380,15380,0
|
|
20230706,174500,422148470,15380,15380,15380,15380,0
|
|
20230706,174400,422148470,15380,15380,15380,15380,0
|
|
20230706,174300,422148470,15380,15380,15380,15380,0
|
|
20230706,174200,422148470,15380,15380,15380,15380,0
|
|
20230706,174100,422148470,15380,15380,15380,15380,0
|
|
20230706,174000,422148470,15380,15380,15380,15380,0
|
|
20230706,173900,422148470,15380,15380,15380,15380,0
|
|
20230706,173800,422148470,15380,15380,15380,15380,0
|
|
20230706,173700,422148470,15380,15380,15380,15380,0
|
|
20230706,173600,422148470,15380,15380,15380,15380,0
|
|
20230706,173500,422148470,15380,15380,15380,15380,0
|
|
20230706,173400,422148470,15380,15380,15380,15380,0
|
|
20230706,173300,422148470,15380,15380,15380,15380,0
|
|
20230706,173200,422148470,15380,15380,15380,15380,0
|
|
20230706,173100,422148470,15380,15380,15380,15380,0
|
|
20230706,173000,422148470,15380,15380,15380,15380,0
|
|
20230706,172900,422148470,15380,15380,15380,15380,0
|
|
20230706,172800,422148470,15380,15380,15380,15380,0
|
|
20230706,172700,422148470,15380,15380,15380,15380,0
|
|
20230706,172600,422148470,15380,15380,15380,15380,0
|
|
20230706,172500,422148470,15380,15380,15380,15380,0
|
|
20230706,172400,422148470,15380,15380,15380,15380,0
|
|
20230706,172300,422148470,15380,15380,15380,15380,0
|
|
20230706,172200,422148470,15380,15380,15380,15380,118
|
|
20230706,172100,422148470,15380,15380,15380,15380,0
|
|
20230706,172000,422148470,15380,15380,15380,15380,0
|
|
20230706,171900,422148470,15380,15380,15380,15380,0
|
|
20230706,171800,422148470,15380,15380,15380,15380,0
|
|
20230706,171700,422148470,15380,15380,15380,15380,0
|
|
20230706,171600,422148470,15380,15380,15380,15380,0
|
|
20230706,171500,422148470,15380,15380,15380,15380,0
|
|
20230706,171400,422148470,15380,15380,15380,15380,0
|
|
20230706,171300,422148470,15380,15380,15380,15380,0
|
|
20230706,171200,422148470,15380,15380,15380,15380,0
|
|
20230706,171100,422148470,15380,15380,15380,15380,0
|
|
20230706,171000,422148470,15380,15380,15380,15380,0
|
|
20230706,170900,422148470,15380,15380,15380,15380,0
|
|
20230706,170800,422148470,15380,15380,15380,15380,0
|
|
20230706,170700,422148470,15380,15380,15380,15380,0
|
|
20230706,170600,422148470,15380,15380,15380,15380,0
|
|
20230706,170500,422148470,15380,15380,15380,15380,0
|
|
20230706,170400,422148470,15380,15380,15380,15380,0
|
|
20230706,170300,422148470,15380,15380,15380,15380,0
|
|
20230706,170200,422148470,15380,15380,15380,15380,0
|
|
20230706,170100,422148470,15380,15380,15380,15380,0
|
|
20230706,170000,422148470,15380,15380,15380,15380,0
|
|
20230706,165900,422148470,15380,15380,15380,15380,0
|
|
20230706,165800,422148470,15380,15380,15380,15380,0
|
|
20230706,165700,422148470,15380,15380,15380,15380,0
|
|
20230706,165600,422148470,15380,15380,15380,15380,0
|
|
20230706,165500,422148470,15380,15380,15380,15380,0
|
|
20230706,165400,422148470,15380,15380,15380,15380,0
|
|
20230706,165300,422148470,15380,15380,15380,15380,0
|
|
20230706,165200,422148470,15380,15380,15380,15380,118
|
|
20230706,165100,422148470,15380,15380,15380,15380,0
|
|
20230706,165000,422148470,15380,15380,15380,15380,0
|
|
20230706,164900,422148470,15380,15380,15380,15380,0
|
|
20230706,164800,422148470,15380,15380,15380,15380,0
|
|
20230706,164700,422148470,15380,15380,15380,15380,0
|
|
20230706,164600,422148470,15380,15380,15380,15380,0
|
|
20230706,164500,422148470,15380,15380,15380,15380,0
|
|
20230706,164400,422148470,15380,15380,15380,15380,0
|
|
20230706,164300,422148470,15380,15380,15380,15380,0
|
|
20230706,164200,422148470,15380,15380,15380,15380,0
|
|
20230706,164100,422148470,15380,15380,15380,15380,0
|
|
20230706,164000,422148470,15380,15380,15380,15380,0
|
|
20230706,163900,422148470,15380,15380,15380,15380,0
|
|
20230706,163800,422148470,15380,15380,15380,15380,0
|
|
20230706,163700,422148470,15380,15380,15380,15380,0
|
|
20230706,163600,422148470,15380,15380,15380,15380,0
|
|
20230706,163500,422148470,15380,15380,15380,15380,0
|
|
20230706,163400,422148470,15380,15380,15380,15380,0
|
|
20230706,163300,422148470,15380,15380,15380,15380,0
|
|
20230706,163200,422148470,15380,15380,15380,15380,0
|
|
20230706,163100,422148470,15380,15380,15380,15380,0
|
|
20230706,163000,422148470,15380,15380,15380,15380,0
|
|
20230706,162900,422148470,15380,15380,15380,15380,0
|
|
20230706,162800,422148470,15380,15380,15380,15380,0
|
|
20230706,162700,422148470,15380,15380,15380,15380,0
|
|
20230706,162600,422148470,15380,15380,15380,15380,0
|
|
20230706,162500,422148470,15380,15380,15380,15380,0
|
|
20230706,162400,422148470,15380,15380,15380,15380,0
|
|
20230706,162300,422148470,15380,15380,15380,15380,0
|
|
20230706,162200,422148470,15380,15380,15380,15380,118
|
|
20230706,162100,422148470,15380,15380,15380,15380,0
|
|
20230706,162000,422148470,15380,15380,15380,15380,0
|
|
20230706,161900,422148470,15380,15380,15380,15380,0
|
|
20230706,161800,422148470,15380,15380,15380,15380,0
|
|
20230706,161700,422148470,15380,15380,15380,15380,0
|
|
20230706,161600,422148470,15380,15380,15380,15380,0
|
|
20230706,161500,422148470,15380,15380,15380,15380,0
|
|
20230706,161400,422148470,15380,15380,15380,15380,0
|
|
20230706,161300,422148470,15380,15380,15380,15380,0
|
|
20230706,161200,422148470,15380,15380,15380,15380,0
|
|
20230706,161100,422148470,15380,15380,15380,15380,0
|
|
20230706,161000,422148470,15380,15380,15380,15380,0
|
|
20230706,160900,422148470,15380,15380,15380,15380,0
|
|
20230706,160800,422148470,15380,15380,15380,15380,0
|
|
20230706,160700,422148470,15380,15380,15380,15380,0
|
|
20230706,160600,422148470,15380,15380,15380,15380,0
|
|
20230706,160500,422148470,15380,15380,15380,15380,0
|
|
20230706,160400,422148470,15380,15380,15380,15380,0
|
|
20230706,160300,422148470,15380,15380,15380,15380,0
|
|
20230706,160200,422148470,15380,15380,15380,15380,0
|
|
20230706,160100,422148470,15380,15380,15380,15380,0
|
|
20230706,160000,422148470,15380,15380,15380,15380,0
|
|
20230706,155900,422148470,15380,15380,15380,15380,0
|
|
20230706,155800,422148470,15380,15380,15380,15380,0
|
|
20230706,155700,422148470,15380,15380,15380,15380,0
|
|
20230706,155600,422148470,15380,15380,15380,15380,0
|
|
20230706,155500,422148470,15380,15380,15380,15380,0
|
|
20230706,155400,422148470,15380,15380,15380,15380,0
|
|
20230706,155300,422148470,15380,15380,15380,15380,0
|
|
20230706,155200,422148470,15380,15380,15380,15380,118
|
|
20230706,155100,422148470,15380,15380,15380,15380,0
|
|
20230706,155000,422148470,15380,15380,15380,15380,0
|
|
20230706,154900,422148470,15380,15380,15380,15380,0
|
|
20230706,154800,422148470,15380,15380,15380,15380,0
|
|
20230706,154700,422148470,15380,15380,15380,15380,0
|
|
20230706,154600,422148470,15380,15380,15380,15380,0
|
|
20230706,154500,422148470,15380,15380,15380,15380,0
|
|
20230706,154400,422148470,15380,15380,15380,15380,0
|
|
20230706,154300,422148470,15380,15380,15380,15380,0
|
|
20230706,154200,422148470,15380,15380,15380,15380,0
|
|
20230706,154100,422148470,15380,15380,15380,15380,0
|
|
20230706,154000,422148470,15380,15380,15380,15380,0
|
|
20230706,153900,422148470,15380,15380,15380,15380,0
|
|
20230706,153800,422148470,15380,15380,15380,15380,0
|
|
20230706,153700,422148470,15380,15380,15380,15380,0
|
|
20230706,153600,422148470,15380,15380,15380,15380,0
|
|
20230706,153500,422148470,15380,15380,15380,15380,0
|
|
20230706,153400,422148470,15380,15380,15380,15380,0
|
|
20230706,153300,422148470,15380,15380,15380,15380,0
|
|
20230706,153200,422148470,15380,15380,15380,15380,0
|
|
20230706,153100,422148470,15380,15380,15380,15380,0
|
|
20230706,153000,422148470,15380,15380,15380,15380,118
|
|
20230706,152900,420333630,15340,15340,15340,15340,0
|
|
20230706,152800,420333630,15340,15340,15340,15340,0
|
|
20230706,152700,420333630,15340,15340,15340,15340,0
|
|
20230706,152600,420333630,15340,15340,15340,15340,0
|
|
20230706,152500,420333630,15340,15340,15340,15340,0
|
|
20230706,152400,420333630,15340,15340,15340,15340,0
|
|
20230706,152300,420333630,15340,15340,15340,15340,0
|
|
20230706,152200,420333630,15340,15340,15340,15340,0
|
|
20230706,152100,420333630,15340,15340,15340,15340,0
|
|
20230706,152000,420333630,15340,15340,15340,15340,0
|
|
20230706,151900,420333630,15340,15340,15340,15340,22
|
|
20230706,151800,419996150,15340,15320,15340,15320,543
|
|
20230706,151700,411676850,15320,15320,15320,15320,0
|
|
20230706,151600,411676850,15320,15320,15320,15320,1
|
|
20230706,151500,411661530,15300,15300,15300,15300,100
|
|
20230706,151400,410131530,15320,15300,15320,15300,5
|
|
20230706,151300,410055010,15200,15200,15200,15200,200
|
|
20230706,151200,407015010,15300,15300,15300,15300,0
|
|
20230706,151100,407015010,15300,15300,15300,15300,0
|
|
20230706,151000,407015010,15300,15300,15300,15300,17
|
|
20230706,150900,406754910,15100,15100,15100,15100,0
|
|
20230706,150800,406754910,15100,15300,15300,15100,1001
|
|
20230706,150700,391554150,15280,15280,15280,15280,0
|
|
20230706,150600,391554150,15280,15280,15280,15280,0
|
|
20230706,150500,391554150,15280,15280,15280,15280,0
|
|
20230706,150400,391554150,15280,15280,15280,15280,0
|
|
20230706,150300,391554150,15280,15280,15280,15280,0
|
|
20230706,150200,391554150,15280,15280,15280,15280,0
|
|
20230706,150100,391554150,15280,15280,15280,15280,12
|
|
20230706,150000,391370790,15280,15280,15280,15280,0
|
|
20230706,145900,391370790,15280,15280,15280,15280,0
|
|
20230706,145800,391370790,15280,15280,15280,15280,0
|
|
20230706,145700,391370790,15280,15280,15280,15280,0
|
|
20230706,145600,391370790,15280,15280,15280,15280,200
|
|
20230706,145500,388314790,15300,15300,15300,15300,0
|
|
20230706,145400,388314790,15300,15290,15300,15290,101
|
|
20230706,145300,386770490,15300,15300,15300,15300,0
|
|
20230706,145200,386770490,15300,15300,15300,15300,55
|
|
20230706,145100,385928990,15300,15340,15340,15300,54
|
|
20230706,145000,385102110,15380,15380,15380,15380,0
|
|
20230706,144900,385102110,15380,15380,15380,15380,0
|
|
20230706,144800,385102110,15380,15380,15380,15380,0
|
|
20230706,144700,385102110,15380,15380,15380,15380,0
|
|
20230706,144600,385102110,15380,15380,15380,15380,0
|
|
20230706,144500,385102110,15380,15380,15380,15380,0
|
|
20230706,144400,385102110,15380,15380,15380,15380,0
|
|
20230706,144300,385102110,15380,15350,15380,15350,58
|
|
20230706,144200,384211780,15350,15350,15350,15350,0
|
|
20230706,144100,384211780,15350,15350,15350,15350,0
|
|
20230706,144000,384211780,15350,15350,15350,15350,0
|
|
20230706,143900,384211780,15350,15350,15350,15350,0
|
|
20230706,143800,384211780,15350,15380,15380,15350,50
|
|
20230706,143700,383444070,15380,15380,15380,15380,0
|
|
20230706,143600,383444070,15380,15380,15380,15380,122
|
|
20230706,143500,381567710,15380,15380,15380,15380,0
|
|
20230706,143400,381567710,15380,15380,15380,15380,0
|
|
20230706,143300,381567710,15380,15380,15380,15380,0
|
|
20230706,143200,381567710,15380,15380,15380,15380,5
|
|
20230706,143100,381490810,15350,15350,15350,15350,0
|
|
20230706,143000,381490810,15350,15350,15350,15350,88
|
|
20230706,142900,380140010,15390,15390,15390,15390,0
|
|
20230706,142800,380140010,15390,15390,15390,15390,0
|
|
20230706,142700,380140010,15390,15390,15390,15390,0
|
|
20230706,142600,380140010,15390,15390,15390,15390,8
|
|
20230706,142500,380016890,15390,15390,15390,15390,0
|
|
20230706,142400,380016890,15390,15390,15390,15390,0
|
|
20230706,142300,380016890,15390,15390,15390,15390,0
|
|
20230706,142200,380016890,15390,15390,15390,15390,0
|
|
20230706,142100,380016890,15390,15390,15390,15390,0
|
|
20230706,142000,380016890,15390,15390,15390,15390,0
|
|
20230706,141900,380016890,15390,15390,15390,15390,0
|
|
20230706,141800,380016890,15390,15380,15390,15380,22
|
|
20230706,141700,379678430,15350,15350,15350,15350,0
|
|
20230706,141600,379678430,15350,15350,15350,15350,0
|
|
20230706,141500,379678430,15350,15350,15350,15350,0
|
|
20230706,141400,379678430,15350,15350,15350,15350,0
|
|
20230706,141300,379678430,15350,15350,15350,15350,0
|
|
20230706,141200,379678430,15350,15350,15350,15350,0
|
|
20230706,141100,379678430,15350,15350,15350,15350,0
|
|
20230706,141000,379678430,15350,15350,15350,15350,0
|
|
20230706,140900,379678430,15350,15350,15350,15350,0
|
|
20230706,140800,379678430,15350,15350,15350,15350,0
|
|
20230706,140700,379678430,15350,15350,15350,15350,0
|
|
20230706,140600,379678430,15350,15350,15350,15350,50
|
|
20230706,140500,378910930,15350,15350,15350,15350,0
|
|
20230706,140400,378910930,15350,15350,15350,15350,0
|
|
20230706,140300,378910930,15350,15350,15350,15350,0
|
|
20230706,140200,378910930,15350,15350,15350,15350,500
|
|
20230706,140100,371235930,15340,15340,15340,15340,0
|
|
20230706,140000,371235930,15340,15420,15420,15340,200
|
|
20230706,135900,368167850,15420,15420,15420,15420,0
|
|
20230706,135800,368167850,15420,15420,15420,15420,0
|
|
20230706,135700,368167850,15420,15420,15420,15420,50
|
|
20230706,135600,367396850,15340,15340,15340,15340,0
|
|
20230706,135500,367396850,15340,15340,15340,15340,0
|
|
20230706,135400,367396850,15340,15340,15340,15340,220
|
|
20230706,135300,364022050,15470,15470,15470,15470,0
|
|
20230706,135200,364022050,15470,15470,15470,15470,0
|
|
20230706,135100,364022050,15470,15470,15470,15470,0
|
|
20230706,135000,364022050,15470,15470,15470,15470,0
|
|
20230706,134900,364022050,15470,15470,15470,15470,0
|
|
20230706,134800,364022050,15470,15470,15470,15470,1
|
|
20230706,134700,364006580,15340,15340,15340,15340,103
|
|
20230706,134600,362426560,15330,15330,15330,15330,1
|
|
20230706,134500,362411230,15490,15490,15490,15490,0
|
|
20230706,134400,362411230,15490,15490,15490,15490,50
|
|
20230706,134300,361636730,15490,15460,15490,15460,38
|
|
20230706,134200,361048450,15460,15460,15460,15460,0
|
|
20230706,134100,361048450,15460,15400,15460,15400,46
|
|
20230706,134000,360338190,15310,15310,15310,15310,0
|
|
20230706,133900,360338190,15310,15310,15310,15310,0
|
|
20230706,133800,360338190,15310,15310,15310,15310,0
|
|
20230706,133700,360338190,15310,15310,15310,15310,0
|
|
20230706,133600,360338190,15310,15310,15310,15310,0
|
|
20230706,133500,360338190,15310,15310,15310,15310,106
|
|
20230706,133400,358715330,15310,15310,15310,15310,0
|
|
20230706,133300,358715330,15310,15310,15310,15310,150
|
|
20230706,133200,356418830,15310,15310,15310,15310,0
|
|
20230706,133100,356418830,15310,15310,15310,15310,29
|
|
20230706,133000,355974840,15310,15310,15310,15310,1
|
|
20230706,132900,355959530,15470,15470,15470,15470,0
|
|
20230706,132800,355959530,15470,15470,15470,15470,0
|
|
20230706,132700,355959530,15470,15470,15470,15470,0
|
|
20230706,132600,355959530,15470,15470,15470,15470,0
|
|
20230706,132500,355959530,15470,15470,15470,15470,0
|
|
20230706,132400,355959530,15470,15470,15470,15470,0
|
|
20230706,132300,355959530,15470,15470,15470,15470,0
|
|
20230706,132200,355959530,15470,15470,15470,15470,0
|
|
20230706,132100,355959530,15470,15470,15470,15470,0
|
|
20230706,132000,355959530,15470,15470,15470,15470,0
|
|
20230706,131900,355959530,15470,15470,15470,15470,0
|
|
20230706,131800,355959530,15470,15470,15470,15470,0
|
|
20230706,131700,355959530,15470,15470,15470,15470,0
|
|
20230706,131600,355959530,15470,15470,15470,15470,0
|
|
20230706,131500,355959530,15470,15470,15470,15470,0
|
|
20230706,131400,355959530,15470,15470,15470,15470,1
|
|
20230706,131300,355944060,15480,15480,15480,15480,0
|
|
20230706,131200,355944060,15480,15480,15480,15480,0
|
|
20230706,131100,355944060,15480,15480,15480,15480,0
|
|
20230706,131000,355944060,15480,15480,15480,15480,0
|
|
20230706,130900,355944060,15480,15480,15480,15480,0
|
|
20230706,130800,355944060,15480,15480,15480,15480,0
|
|
20230706,130700,355944060,15480,15480,15480,15480,0
|
|
20230706,130600,355944060,15480,15480,15480,15480,0
|
|
20230706,130500,355944060,15480,15480,15480,15480,10
|
|
20230706,130400,355789260,15470,15470,15470,15470,0
|
|
20230706,130300,355789260,15470,15470,15470,15470,0
|
|
20230706,130200,355789260,15470,15470,15470,15470,0
|
|
20230706,130100,355789260,15470,15470,15470,15470,0
|
|
20230706,130000,355789260,15470,15470,15470,15470,100
|
|
20230706,125900,354242260,15470,15470,15470,15470,0
|
|
20230706,125800,354242260,15470,15470,15470,15470,0
|
|
20230706,125700,354242260,15470,15470,15470,15470,0
|
|
20230706,125600,354242260,15470,15470,15470,15470,0
|
|
20230706,125500,354242260,15470,15470,15470,15470,0
|
|
20230706,125400,354242260,15470,15470,15470,15470,0
|
|
20230706,125300,354242260,15470,15470,15470,15470,100
|
|
20230706,125200,352695260,15470,15470,15470,15470,0
|
|
20230706,125100,352695260,15470,15470,15470,15470,0
|
|
20230706,125000,352695260,15470,15470,15470,15470,0
|
|
20230706,124900,352695260,15470,15470,15470,15470,0
|
|
20230706,124800,352695260,15470,15470,15470,15470,185
|
|
20230706,124700,349833310,15470,15470,15470,15470,0
|
|
20230706,124600,349833310,15470,15470,15470,15470,0
|
|
20230706,124500,349833310,15470,15470,15470,15470,0
|
|
20230706,124400,349833310,15470,15470,15470,15470,28
|
|
20230706,124300,349400150,15490,15480,15490,15480,11
|
|
20230706,124200,349229860,15480,15470,15480,15470,130
|
|
20230706,124100,347218180,15470,15470,15470,15470,0
|
|
20230706,124000,347218180,15470,15470,15470,15470,0
|
|
20230706,123900,347218180,15470,15470,15470,15470,19
|
|
20230706,123800,346924250,15390,15390,15390,15390,0
|
|
20230706,123700,346924250,15390,15390,15390,15390,0
|
|
20230706,123600,346924250,15390,15390,15390,15390,0
|
|
20230706,123500,346924250,15390,15390,15390,15390,0
|
|
20230706,123400,346924250,15390,15390,15390,15390,1
|
|
20230706,123300,346908860,15390,15390,15390,15390,0
|
|
20230706,123200,346908860,15390,15390,15390,15390,0
|
|
20230706,123100,346908860,15390,15390,15390,15390,0
|
|
20230706,123000,346908860,15390,15390,15390,15390,0
|
|
20230706,122900,346908860,15390,15390,15390,15390,3
|
|
20230706,122800,346862690,15160,15160,15160,15160,10
|
|
20230706,122700,346711090,15150,15150,15150,15150,0
|
|
20230706,122600,346711090,15150,15260,15260,15150,251
|
|
20230706,122500,342893820,15260,15260,15260,15260,1
|
|
20230706,122400,342878560,15500,15500,15500,15500,0
|
|
20230706,122300,342878560,15500,15500,15500,15500,0
|
|
20230706,122200,342878560,15500,15500,15500,15500,0
|
|
20230706,122100,342878560,15500,15500,15500,15500,0
|
|
20230706,122000,342878560,15500,15500,15500,15500,0
|
|
20230706,121900,342878560,15500,15500,15500,15500,0
|
|
20230706,121800,342878560,15500,15500,15500,15500,0
|
|
20230706,121700,342878560,15500,15500,15500,15500,0
|
|
20230706,121600,342878560,15500,15500,15500,15500,0
|
|
20230706,121500,342878560,15500,15500,15500,15500,0
|
|
20230706,121400,342878560,15500,15500,15500,15500,0
|
|
20230706,121300,342878560,15500,15500,15500,15500,0
|
|
20230706,121200,342878560,15500,15500,15500,15500,0
|
|
20230706,121100,342878560,15500,15500,15500,15500,0
|
|
20230706,121000,342878560,15500,15500,15500,15500,0
|
|
20230706,120900,342878560,15500,15500,15500,15500,0
|
|
20230706,120800,342878560,15500,15500,15500,15500,1
|
|
20230706,120700,342863060,15290,15300,15300,15290,55
|
|
20230706,120600,342022020,15520,15520,15520,15520,0
|
|
20230706,120500,342022020,15520,15520,15520,15520,0
|
|
20230706,120400,342022020,15520,15520,15520,15520,0
|
|
20230706,120300,342022020,15520,15520,15520,15520,0
|
|
20230706,120200,342022020,15520,15520,15520,15520,0
|
|
20230706,120100,342022020,15520,15520,15520,15520,0
|
|
20230706,120000,342022020,15520,15520,15520,15520,0
|
|
20230706,115900,342022020,15520,15520,15520,15520,0
|
|
20230706,115800,342022020,15520,15300,15520,15300,2
|
|
20230706,115700,341991200,15530,15530,15530,15530,0
|
|
20230706,115600,341991200,15530,15530,15530,15530,0
|
|
20230706,115500,341991200,15530,15530,15530,15530,0
|
|
20230706,115400,341991200,15530,15530,15530,15530,0
|
|
20230706,115300,341991200,15530,15530,15530,15530,0
|
|
20230706,115200,341991200,15530,15530,15530,15530,0
|
|
20230706,115100,341991200,15530,15300,15530,15300,4
|
|
20230706,115000,341929770,15300,15300,15300,15300,20
|
|
20230706,114900,341623770,15310,15380,15380,15310,273
|
|
20230706,114800,337432830,15390,15400,15400,15390,104
|
|
20230706,114700,335832230,15530,15530,15530,15530,1
|
|
20230706,114600,335816700,15400,15400,15400,15400,0
|
|
20230706,114500,335816700,15400,15400,15400,15400,0
|
|
20230706,114400,335816700,15400,15400,15400,15400,0
|
|
20230706,114300,335816700,15400,15500,15500,15400,2
|
|
20230706,114200,335785800,15530,15530,15530,15530,0
|
|
20230706,114100,335785800,15530,15530,15530,15530,0
|
|
20230706,114000,335785800,15530,15530,15530,15530,0
|
|
20230706,113900,335785800,15530,15530,15530,15530,1
|
|
20230706,113800,335770270,15500,15500,15500,15500,0
|
|
20230706,113700,335770270,15500,15500,15500,15500,0
|
|
20230706,113600,335770270,15500,15500,15500,15500,0
|
|
20230706,113500,335770270,15500,15500,15500,15500,1
|
|
20230706,113400,335754770,15500,15500,15500,15500,1
|
|
20230706,113300,335739270,15500,15500,15500,15500,0
|
|
20230706,113200,335739270,15500,15500,15500,15500,6
|
|
20230706,113100,335646270,15500,15500,15500,15500,40
|
|
20230706,113000,335026270,15500,15510,15510,15500,378
|
|
20230706,112900,329166810,15510,15510,15510,15510,0
|
|
20230706,112800,329166810,15510,15510,15510,15510,0
|
|
20230706,112700,329166810,15510,15510,15510,15510,0
|
|
20230706,112600,329166810,15510,15530,15530,15510,200
|
|
20230706,112500,326064050,15520,15520,15520,15520,0
|
|
20230706,112400,326064050,15520,15520,15520,15520,0
|
|
20230706,112300,326064050,15520,15520,15520,15520,20
|
|
20230706,112200,325753650,15520,15520,15520,15520,0
|
|
20230706,112100,325753650,15520,15520,15520,15520,21
|
|
20230706,112000,325427730,15550,15550,15550,15550,0
|
|
20230706,111900,325427730,15550,15550,15550,15550,0
|
|
20230706,111800,325427730,15550,15550,15550,15550,2
|
|
20230706,111700,325396630,15550,15550,15550,15550,20
|
|
20230706,111600,325085630,15550,15550,15550,15550,0
|
|
20230706,111500,325085630,15550,15550,15550,15550,0
|
|
20230706,111400,325085630,15550,15550,15550,15550,0
|
|
20230706,111300,325085630,15550,15550,15550,15550,0
|
|
20230706,111200,325085630,15550,15550,15550,15550,0
|
|
20230706,111100,325085630,15550,15550,15550,15550,1
|
|
20230706,111000,325070080,15550,15550,15550,15550,11
|
|
20230706,110900,324899030,15560,15560,15560,15560,0
|
|
20230706,110800,324899030,15560,15560,15560,15560,0
|
|
20230706,110700,324899030,15560,15560,15560,15560,0
|
|
20230706,110600,324899030,15560,15560,15560,15560,0
|
|
20230706,110500,324899030,15560,15560,15560,15560,1
|
|
20230706,110400,324883470,15550,15550,15550,15550,4
|
|
20230706,110300,324821270,15550,15550,15550,15550,26
|
|
20230706,110200,324416970,15550,15550,15550,15550,0
|
|
20230706,110100,324416970,15550,15550,15550,15550,0
|
|
20230706,110000,324416970,15550,15550,15550,15550,0
|
|
20230706,105900,324416970,15550,15550,15550,15550,1
|
|
20230706,105800,324401420,15520,15520,15520,15520,0
|
|
20230706,105700,324401420,15520,15520,15520,15520,0
|
|
20230706,105600,324401420,15520,15520,15520,15520,0
|
|
20230706,105500,324401420,15520,15520,15520,15520,0
|
|
20230706,105400,324401420,15520,15520,15520,15520,1
|
|
20230706,105300,324385900,15520,15600,15600,15520,2
|
|
20230706,105200,324354780,15600,15600,15600,15600,0
|
|
20230706,105100,324354780,15600,15600,15600,15600,0
|
|
20230706,105000,324354780,15600,15600,15600,15600,6
|
|
20230706,104900,324261180,15580,15580,15580,15580,1
|
|
20230706,104800,324245600,15500,15500,15500,15500,0
|
|
20230706,104700,324245600,15500,15500,15500,15500,0
|
|
20230706,104600,324245600,15500,15500,15500,15500,0
|
|
20230706,104500,324245600,15500,15530,15530,15500,600
|
|
20230706,104400,314933240,15530,15530,15530,15530,0
|
|
20230706,104300,314933240,15530,15530,15530,15530,0
|
|
20230706,104200,314933240,15530,15530,15530,15530,0
|
|
20230706,104100,314933240,15530,15530,15530,15530,0
|
|
20230706,104000,314933240,15530,15530,15530,15530,1
|
|
20230706,103900,314917710,15600,15600,15600,15600,0
|
|
20230706,103800,314917710,15600,15610,15610,15600,234
|
|
20230706,103700,311267170,15630,15630,15630,15630,0
|
|
20230706,103600,311267170,15630,15610,15630,15610,70
|
|
20230706,103500,310174070,15610,15610,15610,15610,0
|
|
20230706,103400,310174070,15610,15610,15610,15610,0
|
|
20230706,103300,310174070,15610,15610,15610,15610,0
|
|
20230706,103200,310174070,15610,15610,15610,15610,0
|
|
20230706,103100,310174070,15610,15610,15610,15610,1
|
|
20230706,103000,310158460,15800,15800,15800,15800,0
|
|
20230706,102900,310158460,15800,15800,15800,15800,100
|
|
20230706,102800,308578460,15880,15800,15880,15800,5
|
|
20230706,102700,308499380,15800,15800,15800,15800,46
|
|
20230706,102600,307772580,15800,15800,15800,15800,5
|
|
20230706,102500,307693580,15890,15890,15890,15800,513
|
|
20230706,102400,299587100,15890,15800,15890,15800,233
|
|
20230706,102300,295899620,15800,15710,15800,15710,800
|
|
20230706,102200,283280110,15680,15600,15680,15600,219
|
|
20230706,102100,279858910,15600,15600,15600,15600,0
|
|
20230706,102000,279858910,15600,15500,15600,15500,1219
|
|
20230706,101900,260935210,15500,15500,15500,15500,100
|
|
20230706,101800,259385210,15490,15490,15490,15490,100
|
|
20230706,101700,257836210,15490,15490,15490,15490,0
|
|
20230706,101600,257836210,15490,15490,15490,15490,100
|
|
20230706,101500,256287210,15500,15500,15500,15500,0
|
|
20230706,101400,256287210,15500,15490,15500,15490,100
|
|
20230706,101300,254737710,15500,15500,15500,15500,0
|
|
20230706,101200,254737710,15500,15500,15500,15500,177
|
|
20230706,101100,251994210,15500,15500,15500,15500,17
|
|
20230706,101000,251730710,15500,15490,15500,15490,730
|
|
20230706,100900,240418310,15400,15400,15400,15400,3
|
|
20230706,100800,240372110,15400,15400,15400,15400,100
|
|
20230706,100700,238832110,15370,15340,15370,15340,328
|
|
20230706,100600,233791590,15340,15330,15340,15330,200
|
|
20230706,100500,230723870,15330,15330,15330,15330,0
|
|
20230706,100400,230723870,15330,15300,15330,15300,58
|
|
20230706,100300,229835950,15310,15300,15310,15300,61
|
|
20230706,100200,228902640,15300,15200,15300,15200,198
|
|
20230706,100100,225880860,15210,15210,15210,15210,1
|
|
20230706,100000,225865650,15010,15010,15010,15010,72
|
|
20230706,095900,224784930,15010,15200,15200,15010,111
|
|
20230706,095800,223099630,15000,15000,15000,15000,0
|
|
20230706,095700,223099630,15000,15000,15000,15000,381
|
|
20230706,095600,217384630,15000,15000,15000,15000,427
|
|
20230706,095500,210979630,15000,15010,15010,15000,192
|
|
20230706,095400,208098610,15210,15210,15210,15210,1
|
|
20230706,095300,208083400,15000,15000,15000,15000,20
|
|
20230706,095200,207783400,15000,15000,15050,15000,1365
|
|
20230706,095100,187303400,15000,15000,15000,15000,566
|
|
20230706,095000,178813400,15000,15000,15000,15000,800
|
|
20230706,094900,166813400,15000,15000,15000,15000,10
|
|
20230706,094800,166663400,15000,15000,15000,15000,0
|
|
20230706,094700,166663400,15000,15000,15000,15000,700
|
|
20230706,094600,156163400,15000,15000,15000,15000,503
|
|
20230706,094500,148618400,15000,15000,15000,15000,0
|
|
20230706,094400,148618400,15000,15000,15000,15000,1
|
|
20230706,094300,148603400,14990,14990,14990,14990,95
|
|
20230706,094200,147179350,15000,15000,15000,15000,1
|
|
20230706,094100,147164350,14990,14900,14990,14900,202
|
|
20230706,094000,144154100,14900,14900,14900,14900,10
|
|
20230706,093900,144005100,14900,14900,14900,14900,10
|
|
20230706,093800,143856100,14900,14930,14930,14900,94
|
|
20230706,093700,142455350,14900,14900,14900,14900,0
|
|
20230706,093600,142455350,14900,14900,14900,14900,0
|
|
20230706,093500,142455350,14900,14900,14900,14900,28
|
|
20230706,093400,142038150,14900,14900,14900,14900,8
|
|
20230706,093300,141918950,14900,15000,15000,14900,6
|
|
20230706,093200,141829450,15000,14900,15000,14900,305
|
|
20230706,093100,137254950,15000,14950,15000,14950,125
|
|
20230706,093000,135386150,14900,14880,14900,14880,349
|
|
20230706,092900,130189030,14860,14870,14880,14860,621
|
|
20230706,092800,120958420,14880,14960,14960,14880,1076
|
|
20230706,092700,104924040,14960,14960,14960,14960,29
|
|
20230706,092600,104490200,14960,14990,14990,14960,86
|
|
20230706,092500,103202840,15000,15000,15000,15000,307
|
|
20230706,092400,98597840,15000,15000,15000,15000,152
|
|
20230706,092300,96317840,15000,14990,15000,14990,199
|
|
20230706,092200,93333840,14990,15000,15000,14990,530
|
|
20230706,092100,85389040,15000,15000,15000,15000,50
|
|
20230706,092000,84639040,15000,15050,15050,15000,723
|
|
20230706,091900,73786470,15050,15080,15100,15050,681
|
|
20230706,091800,63516890,15080,15080,15080,15080,99
|
|
20230706,091700,62023970,15100,15100,15100,15100,52
|
|
20230706,091600,61238770,15080,15100,15100,15080,150
|
|
20230706,091500,58973850,15100,15120,15140,15100,695
|
|
20230706,091400,48469350,15120,15270,15270,15120,1035
|
|
20230706,091300,32716840,15270,15370,15370,15270,47
|
|
20230706,091200,31997740,15370,15400,15400,15370,8
|
|
20230706,091100,31874630,15400,15500,15500,15400,88
|
|
20230706,091000,30515390,15540,15540,15540,15540,139
|
|
20230706,090900,28355330,15540,15540,15540,15540,133
|
|
20230706,090800,26288510,15540,15550,15550,15540,523
|
|
20230706,090700,18160470,15750,15750,15750,15750,0
|
|
20230706,090600,18160470,15750,15750,15750,15750,0
|
|
20230706,090500,18160470,15750,15750,15750,15750,1
|
|
20230706,090400,18144720,15750,15540,15750,15540,261
|
|
20230706,090300,14077230,15540,15690,15700,15540,351
|
|
20230706,090200,8596430,15690,15690,15690,15690,260
|
|
20230706,090100,4517030,15690,15970,15970,15690,127
|
|
20230706,090000,2513200,15970,15690,15970,15690,160
|