650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194700,244184670,15600,15600,15600,15600,837
|
|
20230711,194600,244184670,15600,15600,15600,15600,0
|
|
20230711,194500,244184670,15600,15600,15600,15600,0
|
|
20230711,194400,244184670,15600,15600,15600,15600,0
|
|
20230711,194300,244184670,15600,15600,15600,15600,0
|
|
20230711,194200,244184670,15600,15600,15600,15600,0
|
|
20230711,194100,244184670,15600,15600,15600,15600,0
|
|
20230711,194000,244184670,15600,15600,15600,15600,0
|
|
20230711,193900,244184670,15600,15600,15600,15600,0
|
|
20230711,193800,244184670,15600,15600,15600,15600,0
|
|
20230711,193700,244184670,15600,15600,15600,15600,0
|
|
20230711,193600,244184670,15600,15600,15600,15600,0
|
|
20230711,193500,244184670,15600,15600,15600,15600,0
|
|
20230711,193400,244184670,15600,15600,15600,15600,0
|
|
20230711,193300,244184670,15600,15600,15600,15600,0
|
|
20230711,193200,244184670,15600,15600,15600,15600,0
|
|
20230711,193100,244184670,15600,15600,15600,15600,0
|
|
20230711,193000,244184670,15600,15600,15600,15600,0
|
|
20230711,192900,244184670,15600,15600,15600,15600,0
|
|
20230711,192800,244184670,15600,15600,15600,15600,0
|
|
20230711,192700,244184670,15600,15600,15600,15600,0
|
|
20230711,192600,244184670,15600,15600,15600,15600,0
|
|
20230711,192500,244184670,15600,15600,15600,15600,0
|
|
20230711,192400,244184670,15600,15600,15600,15600,0
|
|
20230711,192300,244184670,15600,15600,15600,15600,0
|
|
20230711,192200,244184670,15600,15600,15600,15600,0
|
|
20230711,192100,244184670,15600,15600,15600,15600,0
|
|
20230711,192000,244184670,15600,15600,15600,15600,0
|
|
20230711,191900,244184670,15600,15600,15600,15600,0
|
|
20230711,191800,244184670,15600,15600,15600,15600,0
|
|
20230711,191700,244184670,15600,15600,15600,15600,837
|
|
20230711,191600,244184670,15600,15600,15600,15600,0
|
|
20230711,191500,244184670,15600,15600,15600,15600,0
|
|
20230711,191400,244184670,15600,15600,15600,15600,0
|
|
20230711,191300,244184670,15600,15600,15600,15600,0
|
|
20230711,191200,244184670,15600,15600,15600,15600,0
|
|
20230711,191100,244184670,15600,15600,15600,15600,0
|
|
20230711,191000,244184670,15600,15600,15600,15600,0
|
|
20230711,190900,244184670,15600,15600,15600,15600,0
|
|
20230711,190800,244184670,15600,15600,15600,15600,0
|
|
20230711,190700,244184670,15600,15600,15600,15600,0
|
|
20230711,190600,244184670,15600,15600,15600,15600,0
|
|
20230711,190500,244184670,15600,15600,15600,15600,0
|
|
20230711,190400,244184670,15600,15600,15600,15600,0
|
|
20230711,190300,244184670,15600,15600,15600,15600,0
|
|
20230711,190200,244184670,15600,15600,15600,15600,0
|
|
20230711,190100,244184670,15600,15600,15600,15600,0
|
|
20230711,190000,244184670,15600,15600,15600,15600,0
|
|
20230711,185900,244184670,15600,15600,15600,15600,0
|
|
20230711,185800,244184670,15600,15600,15600,15600,0
|
|
20230711,185700,244184670,15600,15600,15600,15600,0
|
|
20230711,185600,244184670,15600,15600,15600,15600,0
|
|
20230711,185500,244184670,15600,15600,15600,15600,0
|
|
20230711,185400,244184670,15600,15600,15600,15600,0
|
|
20230711,185300,244184670,15600,15600,15600,15600,0
|
|
20230711,185200,244184670,15600,15600,15600,15600,0
|
|
20230711,185100,244184670,15600,15600,15600,15600,0
|
|
20230711,185000,244184670,15600,15600,15600,15600,0
|
|
20230711,184900,244184670,15600,15600,15600,15600,0
|
|
20230711,184800,244184670,15600,15600,15600,15600,0
|
|
20230711,184700,244184670,15600,15600,15600,15600,837
|
|
20230711,184600,244184670,15600,15600,15600,15600,0
|
|
20230711,184500,244184670,15600,15600,15600,15600,0
|
|
20230711,184400,244184670,15600,15600,15600,15600,0
|
|
20230711,184300,244184670,15600,15600,15600,15600,0
|
|
20230711,184200,244184670,15600,15600,15600,15600,0
|
|
20230711,184100,244184670,15600,15600,15600,15600,0
|
|
20230711,184000,244184670,15600,15600,15600,15600,0
|
|
20230711,183900,244184670,15600,15600,15600,15600,0
|
|
20230711,183800,244184670,15600,15600,15600,15600,0
|
|
20230711,183700,244184670,15600,15600,15600,15600,0
|
|
20230711,183600,244184670,15600,15600,15600,15600,0
|
|
20230711,183500,244184670,15600,15600,15600,15600,0
|
|
20230711,183400,244184670,15600,15600,15600,15600,0
|
|
20230711,183300,244184670,15600,15600,15600,15600,0
|
|
20230711,183200,244184670,15600,15600,15600,15600,0
|
|
20230711,183100,244184670,15600,15600,15600,15600,0
|
|
20230711,183000,244184670,15600,15600,15600,15600,0
|
|
20230711,182900,244184670,15600,15600,15600,15600,0
|
|
20230711,182800,244184670,15600,15600,15600,15600,0
|
|
20230711,182700,244184670,15600,15600,15600,15600,0
|
|
20230711,182600,244184670,15600,15600,15600,15600,0
|
|
20230711,182500,244184670,15600,15600,15600,15600,0
|
|
20230711,182400,244184670,15600,15600,15600,15600,0
|
|
20230711,182300,244184670,15600,15600,15600,15600,0
|
|
20230711,182200,244184670,15600,15600,15600,15600,0
|
|
20230711,182100,244184670,15600,15600,15600,15600,0
|
|
20230711,182000,244184670,15600,15600,15600,15600,0
|
|
20230711,181900,244184670,15600,15600,15600,15600,0
|
|
20230711,181800,244184670,15600,15600,15600,15600,0
|
|
20230711,181700,244184670,15600,15600,15600,15600,837
|
|
20230711,181600,244184670,15600,15600,15600,15600,0
|
|
20230711,181500,244184670,15600,15600,15600,15600,0
|
|
20230711,181400,244184670,15600,15600,15600,15600,0
|
|
20230711,181300,244184670,15600,15600,15600,15600,0
|
|
20230711,181200,244184670,15600,15600,15600,15600,0
|
|
20230711,181100,244184670,15600,15600,15600,15600,0
|
|
20230711,181000,244184670,15600,15600,15600,15600,0
|
|
20230711,180900,244184670,15600,15600,15600,15600,0
|
|
20230711,180800,244184670,15600,15600,15600,15600,0
|
|
20230711,180700,244184670,15600,15600,15600,15600,0
|
|
20230711,180600,244184670,15600,15600,15600,15600,0
|
|
20230711,180500,244184670,15600,15600,15600,15600,0
|
|
20230711,180400,244184670,15600,15600,15600,15600,0
|
|
20230711,180300,244184670,15600,15600,15600,15600,0
|
|
20230711,180200,244184670,15600,15600,15600,15600,0
|
|
20230711,180100,244184670,15600,15600,15600,15600,0
|
|
20230711,180000,244184670,15600,15600,15600,15600,0
|
|
20230711,175900,244184670,15600,15600,15600,15600,0
|
|
20230711,175800,244184670,15600,15600,15600,15600,0
|
|
20230711,175700,244184670,15600,15600,15600,15600,0
|
|
20230711,175600,244184670,15600,15600,15600,15600,0
|
|
20230711,175500,244184670,15600,15600,15600,15600,0
|
|
20230711,175400,244184670,15600,15600,15600,15600,0
|
|
20230711,175300,244184670,15600,15600,15600,15600,0
|
|
20230711,175200,244184670,15600,15600,15600,15600,0
|
|
20230711,175100,244184670,15600,15600,15600,15600,0
|
|
20230711,175000,244184670,15600,15600,15600,15600,0
|
|
20230711,174900,244184670,15600,15600,15600,15600,0
|
|
20230711,174800,244184670,15600,15600,15600,15600,0
|
|
20230711,174700,244184670,15600,15600,15600,15600,837
|
|
20230711,174600,244184670,15600,15600,15600,15600,0
|
|
20230711,174500,244184670,15600,15600,15600,15600,0
|
|
20230711,174400,244184670,15600,15600,15600,15600,0
|
|
20230711,174300,244184670,15600,15600,15600,15600,0
|
|
20230711,174200,244184670,15600,15600,15600,15600,0
|
|
20230711,174100,244184670,15600,15600,15600,15600,0
|
|
20230711,174000,244184670,15600,15600,15600,15600,0
|
|
20230711,173900,244184670,15600,15600,15600,15600,0
|
|
20230711,173800,244184670,15600,15600,15600,15600,0
|
|
20230711,173700,244184670,15600,15600,15600,15600,0
|
|
20230711,173600,244184670,15600,15600,15600,15600,0
|
|
20230711,173500,244184670,15600,15600,15600,15600,0
|
|
20230711,173400,244184670,15600,15600,15600,15600,0
|
|
20230711,173300,244184670,15600,15600,15600,15600,0
|
|
20230711,173200,244184670,15600,15600,15600,15600,0
|
|
20230711,173100,244184670,15600,15600,15600,15600,0
|
|
20230711,173000,244184670,15600,15600,15600,15600,0
|
|
20230711,172900,244184670,15600,15600,15600,15600,0
|
|
20230711,172800,244184670,15600,15600,15600,15600,0
|
|
20230711,172700,244184670,15600,15600,15600,15600,0
|
|
20230711,172600,244184670,15600,15600,15600,15600,0
|
|
20230711,172500,244184670,15600,15600,15600,15600,0
|
|
20230711,172400,244184670,15600,15600,15600,15600,0
|
|
20230711,172300,244184670,15600,15600,15600,15600,0
|
|
20230711,172200,244184670,15600,15600,15600,15600,0
|
|
20230711,172100,244184670,15600,15600,15600,15600,0
|
|
20230711,172000,244184670,15600,15600,15600,15600,0
|
|
20230711,171900,244184670,15600,15600,15600,15600,0
|
|
20230711,171800,244184670,15600,15600,15600,15600,0
|
|
20230711,171700,244184670,15600,15600,15600,15600,837
|
|
20230711,171600,244184670,15600,15600,15600,15600,0
|
|
20230711,171500,244184670,15600,15600,15600,15600,0
|
|
20230711,171400,244184670,15600,15600,15600,15600,0
|
|
20230711,171300,244184670,15600,15600,15600,15600,0
|
|
20230711,171200,244184670,15600,15600,15600,15600,0
|
|
20230711,171100,244184670,15600,15600,15600,15600,0
|
|
20230711,171000,244184670,15600,15600,15600,15600,0
|
|
20230711,170900,244184670,15600,15600,15600,15600,0
|
|
20230711,170800,244184670,15600,15600,15600,15600,0
|
|
20230711,170700,244184670,15600,15600,15600,15600,0
|
|
20230711,170600,244184670,15600,15600,15600,15600,0
|
|
20230711,170500,244184670,15600,15600,15600,15600,0
|
|
20230711,170400,244184670,15600,15600,15600,15600,0
|
|
20230711,170300,244184670,15600,15600,15600,15600,0
|
|
20230711,170200,244184670,15600,15600,15600,15600,0
|
|
20230711,170100,244184670,15600,15600,15600,15600,0
|
|
20230711,170000,244184670,15600,15600,15600,15600,0
|
|
20230711,165900,244184670,15600,15600,15600,15600,0
|
|
20230711,165800,244184670,15600,15600,15600,15600,0
|
|
20230711,165700,244184670,15600,15600,15600,15600,0
|
|
20230711,165600,244184670,15600,15600,15600,15600,0
|
|
20230711,165500,244184670,15600,15600,15600,15600,0
|
|
20230711,165400,244184670,15600,15600,15600,15600,0
|
|
20230711,165300,244184670,15600,15600,15600,15600,0
|
|
20230711,165200,244184670,15600,15600,15600,15600,0
|
|
20230711,165100,244184670,15600,15600,15600,15600,0
|
|
20230711,165000,244184670,15600,15600,15600,15600,0
|
|
20230711,164900,244184670,15600,15600,15600,15600,0
|
|
20230711,164800,244184670,15600,15600,15600,15600,0
|
|
20230711,164700,244184670,15600,15600,15600,15600,837
|
|
20230711,164600,244184670,15600,15600,15600,15600,0
|
|
20230711,164500,244184670,15600,15600,15600,15600,0
|
|
20230711,164400,244184670,15600,15600,15600,15600,0
|
|
20230711,164300,244184670,15600,15600,15600,15600,0
|
|
20230711,164200,244184670,15600,15600,15600,15600,0
|
|
20230711,164100,244184670,15600,15600,15600,15600,0
|
|
20230711,164000,244184670,15600,15600,15600,15600,0
|
|
20230711,163900,244184670,15600,15600,15600,15600,0
|
|
20230711,163800,244184670,15600,15600,15600,15600,0
|
|
20230711,163700,244184670,15600,15600,15600,15600,0
|
|
20230711,163600,244184670,15600,15600,15600,15600,0
|
|
20230711,163500,244184670,15600,15600,15600,15600,0
|
|
20230711,163400,244184670,15600,15600,15600,15600,0
|
|
20230711,163300,244184670,15600,15600,15600,15600,0
|
|
20230711,163200,244184670,15600,15600,15600,15600,0
|
|
20230711,163100,244184670,15600,15600,15600,15600,0
|
|
20230711,163000,244184670,15600,15600,15600,15600,0
|
|
20230711,162900,244184670,15600,15600,15600,15600,0
|
|
20230711,162800,244184670,15600,15600,15600,15600,0
|
|
20230711,162700,244184670,15600,15600,15600,15600,0
|
|
20230711,162600,244184670,15600,15600,15600,15600,0
|
|
20230711,162500,244184670,15600,15600,15600,15600,0
|
|
20230711,162400,244184670,15600,15600,15600,15600,0
|
|
20230711,162300,244184670,15600,15600,15600,15600,0
|
|
20230711,162200,244184670,15600,15600,15600,15600,0
|
|
20230711,162100,244184670,15600,15600,15600,15600,0
|
|
20230711,162000,244184670,15600,15600,15600,15600,0
|
|
20230711,161900,244184670,15600,15600,15600,15600,0
|
|
20230711,161800,244184670,15600,15600,15600,15600,0
|
|
20230711,161700,244184670,15600,15600,15600,15600,837
|
|
20230711,161600,244184670,15600,15600,15600,15600,0
|
|
20230711,161500,244184670,15600,15600,15600,15600,0
|
|
20230711,161400,244184670,15600,15600,15600,15600,0
|
|
20230711,161300,244184670,15600,15600,15600,15600,0
|
|
20230711,161200,244184670,15600,15600,15600,15600,0
|
|
20230711,161100,244184670,15600,15600,15600,15600,0
|
|
20230711,161000,244184670,15600,15600,15600,15600,0
|
|
20230711,160900,244184670,15600,15600,15600,15600,0
|
|
20230711,160800,244184670,15600,15600,15600,15600,0
|
|
20230711,160700,244184670,15600,15600,15600,15600,0
|
|
20230711,160600,244184670,15600,15600,15600,15600,0
|
|
20230711,160500,244184670,15600,15600,15600,15600,0
|
|
20230711,160400,244184670,15600,15600,15600,15600,0
|
|
20230711,160300,244184670,15600,15600,15600,15600,0
|
|
20230711,160200,244184670,15600,15600,15600,15600,0
|
|
20230711,160100,244184670,15600,15600,15600,15600,0
|
|
20230711,160000,244184670,15600,15600,15600,15600,0
|
|
20230711,155900,244184670,15600,15600,15600,15600,0
|
|
20230711,155800,244184670,15600,15600,15600,15600,0
|
|
20230711,155700,244184670,15600,15600,15600,15600,0
|
|
20230711,155600,244184670,15600,15600,15600,15600,0
|
|
20230711,155500,244184670,15600,15600,15600,15600,0
|
|
20230711,155400,244184670,15600,15600,15600,15600,0
|
|
20230711,155300,244184670,15600,15600,15600,15600,0
|
|
20230711,155200,244184670,15600,15600,15600,15600,0
|
|
20230711,155100,244184670,15600,15600,15600,15600,0
|
|
20230711,155000,244184670,15600,15600,15600,15600,0
|
|
20230711,154900,244184670,15600,15600,15600,15600,0
|
|
20230711,154800,244184670,15600,15600,15600,15600,0
|
|
20230711,154700,244184670,15600,15600,15600,15600,837
|
|
20230711,154600,244184670,15600,15600,15600,15600,0
|
|
20230711,154500,244184670,15600,15600,15600,15600,0
|
|
20230711,154400,244184670,15600,15600,15600,15600,0
|
|
20230711,154300,244184670,15600,15600,15600,15600,0
|
|
20230711,154200,244184670,15600,15600,15600,15600,0
|
|
20230711,154100,244184670,15600,15600,15600,15600,0
|
|
20230711,154000,244184670,15600,15600,15600,15600,0
|
|
20230711,153900,244184670,15600,15600,15600,15600,0
|
|
20230711,153800,244184670,15600,15600,15600,15600,0
|
|
20230711,153700,244184670,15600,15600,15600,15600,0
|
|
20230711,153600,244184670,15600,15600,15600,15600,0
|
|
20230711,153500,244184670,15600,15600,15600,15600,0
|
|
20230711,153400,244184670,15600,15600,15600,15600,0
|
|
20230711,153300,244184670,15600,15600,15600,15600,0
|
|
20230711,153200,244184670,15600,15600,15600,15600,0
|
|
20230711,153100,244184670,15600,15600,15600,15600,0
|
|
20230711,153000,244184670,15600,15600,15600,15600,837
|
|
20230711,152900,231127470,15600,15600,15600,15600,0
|
|
20230711,152800,231127470,15600,15600,15600,15600,0
|
|
20230711,152700,231127470,15600,15600,15600,15600,0
|
|
20230711,152600,231127470,15600,15600,15600,15600,0
|
|
20230711,152500,231127470,15600,15600,15600,15600,0
|
|
20230711,152400,231127470,15600,15600,15600,15600,0
|
|
20230711,152300,231127470,15600,15600,15600,15600,0
|
|
20230711,152200,231127470,15600,15600,15600,15600,0
|
|
20230711,152100,231127470,15600,15600,15600,15600,0
|
|
20230711,152000,231127470,15600,15600,15600,15600,0
|
|
20230711,151900,231127470,15600,15570,15600,15530,81
|
|
20230711,151800,229865210,15570,15590,15590,15570,26
|
|
20230711,151700,229459910,15590,15570,15590,15570,29
|
|
20230711,151600,229007820,15570,15590,15590,15570,28
|
|
20230711,151500,228571720,15590,15600,15600,15590,31
|
|
20230711,151400,228088400,15600,15580,15600,15580,148
|
|
20230711,151300,225781200,15570,15580,15580,15570,72
|
|
20230711,151200,224659460,15580,15580,15580,15580,0
|
|
20230711,151100,224659460,15580,15580,15580,15580,2
|
|
20230711,151000,224628300,15590,15580,15590,15530,169
|
|
20230711,150900,222001290,15590,15590,15590,15590,0
|
|
20230711,150800,222001290,15590,15610,15610,15590,103
|
|
20230711,150700,220393940,15620,15560,15620,15560,39
|
|
20230711,150600,219786980,15560,15550,15560,15550,4
|
|
20230711,150500,219724770,15560,15560,15560,15560,42
|
|
20230711,150400,219071250,15560,15560,15560,15560,6
|
|
20230711,150300,218977890,15550,15560,15560,15550,40
|
|
20230711,150200,218355510,15560,15560,15560,15560,0
|
|
20230711,150100,218355510,15560,15550,15560,15550,22
|
|
20230711,150000,218013350,15560,15560,15560,15560,7
|
|
20230711,145900,217904430,15560,15550,15560,15550,3
|
|
20230711,145800,217857770,15560,15550,15560,15550,14
|
|
20230711,145700,217640060,15560,15550,15560,15550,3
|
|
20230711,145600,217593390,15560,15560,15560,15550,13
|
|
20230711,145500,217391130,15560,15560,15560,15560,0
|
|
20230711,145400,217391130,15560,15550,15560,15550,13
|
|
20230711,145300,217188870,15560,15560,15560,15560,1
|
|
20230711,145200,217173310,15550,15550,15560,15550,3
|
|
20230711,145100,217126650,15550,15560,15560,15550,12
|
|
20230711,145000,216939950,15560,15570,15620,15560,52
|
|
20230711,144900,216130380,15570,15570,15570,15560,23
|
|
20230711,144800,215772290,15570,15550,15570,15550,2
|
|
20230711,144700,215741170,15570,15560,15570,15550,586
|
|
20230711,144600,206624740,15550,15550,15550,15550,2
|
|
20230711,144500,206593640,15560,15560,15560,15560,0
|
|
20230711,144400,206593640,15560,15550,15560,15550,5
|
|
20230711,144300,206515860,15550,15550,15550,15550,112
|
|
20230711,144200,204774260,15550,15540,15550,15540,4
|
|
20230711,144100,204712090,15550,15550,15550,15550,0
|
|
20230711,144000,204712090,15550,15550,15550,15550,10
|
|
20230711,143900,204556590,15550,15530,15550,15530,60
|
|
20230711,143800,203624190,15530,15530,15530,15530,14
|
|
20230711,143700,203406770,15530,15530,15530,15530,1
|
|
20230711,143600,203391240,15520,15520,15520,15520,13
|
|
20230711,143500,203189480,15520,15540,15540,15520,287
|
|
20230711,143400,198732490,15540,15540,15540,15540,2
|
|
20230711,143300,198701410,15540,15540,15540,15540,15
|
|
20230711,143200,198468310,15540,15540,15540,15540,21
|
|
20230711,143100,198141970,15540,15540,15540,15540,13
|
|
20230711,143000,197939950,15540,15540,15540,15540,131
|
|
20230711,142900,195904210,15530,15530,15530,15530,2
|
|
20230711,142800,195873150,15530,15530,15530,15530,27
|
|
20230711,142700,195453840,15530,15530,15530,15530,2
|
|
20230711,142600,195422780,15530,15530,15530,15530,28
|
|
20230711,142500,194987940,15530,15530,15530,15530,0
|
|
20230711,142400,194987940,15530,15530,15530,15530,3
|
|
20230711,142300,194941350,15540,15540,15540,15540,1
|
|
20230711,142200,194925810,15530,15530,15530,15530,2
|
|
20230711,142100,194894750,15540,15540,15540,15540,0
|
|
20230711,142000,194894750,15540,15530,15540,15530,4
|
|
20230711,141900,194832620,15530,15530,15530,15530,0
|
|
20230711,141800,194832620,15530,15530,15530,15530,14
|
|
20230711,141700,194615200,15530,15530,15530,15530,1
|
|
20230711,141600,194599670,15530,15530,15530,15530,13
|
|
20230711,141500,194397780,15530,15530,15530,15530,3
|
|
20230711,141400,194351190,15530,15530,15530,15530,0
|
|
20230711,141300,194351190,15530,15530,15530,15530,65
|
|
20230711,141200,193341740,15520,15530,15530,15520,51
|
|
20230711,141100,192549720,15520,15530,15530,15520,64
|
|
20230711,141000,191556010,15530,15530,15530,15530,10
|
|
20230711,140900,191400710,15530,15530,15530,15530,32
|
|
20230711,140800,190903750,15530,15530,15530,15530,13
|
|
20230711,140700,190701860,15530,15530,15530,15530,24
|
|
20230711,140600,190329140,15530,15530,15530,15530,191
|
|
20230711,140500,187362910,15530,15530,15530,15530,52
|
|
20230711,140400,186555350,15530,15530,15530,15530,0
|
|
20230711,140300,186555350,15530,15530,15530,15530,50
|
|
20230711,140200,185778850,15530,15530,15530,15530,1
|
|
20230711,140100,185763320,15530,15540,15540,15530,73
|
|
20230711,140000,184629100,15540,15540,15540,15540,135
|
|
20230711,135900,182531200,15540,15540,15540,15540,50
|
|
20230711,135800,181754200,15540,15550,15550,15540,19
|
|
20230711,135700,181458890,15560,15560,15560,15560,0
|
|
20230711,135600,181458890,15560,15560,15560,15560,0
|
|
20230711,135500,181458890,15560,15550,15560,15550,11
|
|
20230711,135400,181287750,15550,15550,15550,15550,0
|
|
20230711,135300,181287750,15550,15550,15550,15550,15
|
|
20230711,135200,181054500,15550,15550,15550,15550,2
|
|
20230711,135100,181023400,15550,15550,15550,15550,103
|
|
20230711,135000,179421750,15550,15550,15550,15550,2
|
|
20230711,134900,179390650,15550,15550,15550,15550,1
|
|
20230711,134800,179375100,15550,15550,15550,15550,14
|
|
20230711,134700,179157400,15550,15550,15550,15550,0
|
|
20230711,134600,179157400,15550,15550,15550,15550,15
|
|
20230711,134500,178924150,15550,15550,15550,15550,0
|
|
20230711,134400,178924150,15550,15550,15550,15550,1
|
|
20230711,134300,178908600,15550,15550,15550,15550,15
|
|
20230711,134200,178675350,15550,15550,15550,15550,0
|
|
20230711,134100,178675350,15550,15550,15550,15550,16
|
|
20230711,134000,178426550,15550,15550,15550,15550,0
|
|
20230711,133900,178426550,15550,15550,15550,15550,0
|
|
20230711,133800,178426550,15550,15550,15550,15550,40
|
|
20230711,133700,177804550,15550,15550,15550,15550,0
|
|
20230711,133600,177804550,15550,15550,15550,15550,29
|
|
20230711,133500,177353600,15550,15550,15550,15550,0
|
|
20230711,133400,177353600,15550,15550,15550,15550,1
|
|
20230711,133300,177338050,15550,15550,15550,15550,14
|
|
20230711,133200,177120350,15550,15550,15550,15550,0
|
|
20230711,133100,177120350,15550,15550,15550,15550,28
|
|
20230711,133000,176684950,15550,15550,15550,15550,0
|
|
20230711,132900,176684950,15550,15550,15550,15550,2
|
|
20230711,132800,176653850,15560,15560,15560,15560,0
|
|
20230711,132700,176653850,15560,15560,15560,15560,0
|
|
20230711,132600,176653850,15560,15560,15560,15560,26
|
|
20230711,132500,176249290,15560,15560,15560,15560,1
|
|
20230711,132400,176233730,15560,15560,15560,15560,1
|
|
20230711,132300,176218170,15570,15570,15570,15570,1
|
|
20230711,132200,176202600,15560,15560,15560,15560,0
|
|
20230711,132100,176202600,15560,15560,15560,15560,16
|
|
20230711,132000,175953640,15560,15560,15560,15560,50
|
|
20230711,131900,175175640,15560,15560,15560,15560,1
|
|
20230711,131800,175160080,15560,15560,15560,15560,13
|
|
20230711,131700,174957800,15570,15570,15570,15570,0
|
|
20230711,131600,174957800,15570,15560,15570,15560,21
|
|
20230711,131500,174630990,15560,15560,15560,15560,0
|
|
20230711,131400,174630990,15560,15560,15560,15560,1
|
|
20230711,131300,174615430,15560,15560,15560,15560,14
|
|
20230711,131200,174397590,15560,15560,15560,15560,1
|
|
20230711,131100,174382030,15560,15570,15570,15560,6
|
|
20230711,131000,174288630,15570,15560,15570,15560,21
|
|
20230711,130900,173961840,15570,15560,15570,15560,2
|
|
20230711,130800,173930710,15560,15560,15560,15560,16
|
|
20230711,130700,173681750,15560,15560,15560,15560,2
|
|
20230711,130600,173650630,15560,15560,15560,15560,13
|
|
20230711,130500,173448350,15560,15560,15560,15560,0
|
|
20230711,130400,173448350,15560,15560,15560,15560,1
|
|
20230711,130300,173432790,15560,15570,15570,15560,24
|
|
20230711,130200,173059250,15560,15560,15560,15560,2
|
|
20230711,130100,173028130,15570,15570,15570,15570,25
|
|
20230711,130000,172638880,15580,15580,15580,15580,2
|
|
20230711,125900,172607720,15570,15570,15570,15570,2
|
|
20230711,125800,172576580,15570,15570,15570,15570,13
|
|
20230711,125700,172374170,15570,15570,15570,15570,2
|
|
20230711,125600,172343030,15560,15560,15560,15560,27
|
|
20230711,125500,171922910,15560,15560,15560,15560,0
|
|
20230711,125400,171922910,15560,15560,15560,15560,1
|
|
20230711,125300,171907350,15600,15600,15600,15600,0
|
|
20230711,125200,171907350,15600,15600,15600,15600,0
|
|
20230711,125100,171907350,15600,15560,15600,15560,14
|
|
20230711,125000,171689470,15560,15590,15590,15560,2
|
|
20230711,124900,171658320,15620,15620,15620,15620,0
|
|
20230711,124800,171658320,15620,15620,15620,15620,0
|
|
20230711,124700,171658320,15620,15620,15620,15620,0
|
|
20230711,124600,171658320,15620,15560,15620,15560,16
|
|
20230711,124500,171409280,15560,15560,15560,15560,1
|
|
20230711,124400,171393720,15560,15560,15560,15560,14
|
|
20230711,124300,171175880,15560,15560,15560,15560,0
|
|
20230711,124200,171175880,15560,15560,15560,15560,2
|
|
20230711,124100,171144760,15560,15560,15560,15560,20
|
|
20230711,124000,170833560,15550,15550,15550,15550,1
|
|
20230711,123900,170818010,15550,15560,15560,15550,8
|
|
20230711,123800,170693540,15560,15560,15560,15560,2
|
|
20230711,123700,170662420,15570,15550,15570,15550,52
|
|
20230711,123600,169853580,15540,15540,15540,15540,13
|
|
20230711,123500,169651560,15540,15540,15540,15540,2
|
|
20230711,123400,169620480,15540,15540,15540,15540,16
|
|
20230711,123300,169371840,15540,15540,15540,15540,0
|
|
20230711,123200,169371840,15540,15540,15540,15540,0
|
|
20230711,123100,169371840,15540,15530,15540,15530,48
|
|
20230711,123000,168626050,15530,15530,15530,15530,2
|
|
20230711,122900,168594990,15530,15530,15530,15530,13
|
|
20230711,122800,168393100,15530,15530,15530,15530,2
|
|
20230711,122700,168362040,15540,15540,15540,15540,1
|
|
20230711,122600,168346500,15540,15540,15540,15540,40
|
|
20230711,122500,167724900,15540,15540,15540,15540,1
|
|
20230711,122400,167709360,15540,15540,15540,15540,213
|
|
20230711,122300,164399340,15540,15540,15540,15540,2
|
|
20230711,122200,164368260,15540,15540,15540,15540,1
|
|
20230711,122100,164352720,15540,15540,15540,15540,23
|
|
20230711,122000,163995300,15540,15540,15540,15540,1
|
|
20230711,121900,163979760,15540,15540,15540,15540,13
|
|
20230711,121800,163777740,15540,15540,15540,15540,2
|
|
20230711,121700,163746660,15540,15540,15540,15540,1
|
|
20230711,121600,163731120,15540,15540,15540,15540,14
|
|
20230711,121500,163513560,15550,15550,15550,15550,3
|
|
20230711,121400,163466910,15550,15550,15550,15550,3
|
|
20230711,121300,163420260,15550,15540,15550,15540,3
|
|
20230711,121200,163373620,15540,15540,15540,15540,0
|
|
20230711,121100,163373620,15540,15540,15540,15540,13
|
|
20230711,121000,163171600,15540,15540,15540,15540,0
|
|
20230711,120900,163171600,15540,15540,15540,15540,14
|
|
20230711,120800,162954040,15610,15580,15610,15580,4
|
|
20230711,120700,162891660,15620,15550,15620,15550,42
|
|
20230711,120600,162238480,15550,15550,15550,15550,1
|
|
20230711,120500,162222930,15560,15550,15560,15550,41
|
|
20230711,120400,161585370,15540,15520,15540,15520,30
|
|
20230711,120300,161119190,15550,15550,15550,15550,0
|
|
20230711,120200,161119190,15550,15550,15550,15550,0
|
|
20230711,120100,161119190,15550,15520,15550,15520,14
|
|
20230711,120000,160901880,15520,15510,15520,15510,51
|
|
20230711,115900,160110600,15510,15510,15520,15510,73
|
|
20230711,115800,158978090,15510,15520,15520,15510,16
|
|
20230711,115700,158729830,15520,15520,15520,15520,10
|
|
20230711,115600,158574630,15520,15520,15520,15520,43
|
|
20230711,115500,157907270,15520,15520,15520,15520,30
|
|
20230711,115400,157441670,15520,15520,15520,15520,31
|
|
20230711,115300,156960550,15520,15520,15520,15520,17
|
|
20230711,115200,156696710,15520,15520,15520,15520,19
|
|
20230711,115100,156401830,15520,15520,15520,15520,29
|
|
20230711,115000,155951750,15520,15520,15520,15520,42
|
|
20230711,114900,155299910,15520,15520,15520,15520,45
|
|
20230711,114800,154601510,15520,15520,15520,15520,20
|
|
20230711,114700,154291110,15520,15520,15520,15520,17
|
|
20230711,114600,154027270,15520,15520,15520,15520,184
|
|
20230711,114500,151171590,15520,15520,15520,15520,25
|
|
20230711,114400,150783590,15520,15520,15520,15520,30
|
|
20230711,114300,150317990,15520,15520,15520,15520,19
|
|
20230711,114200,150023110,15530,15530,15530,15530,109
|
|
20230711,114100,148330340,15530,15530,15530,15530,48
|
|
20230711,114000,147584900,15530,15530,15530,15530,20
|
|
20230711,113900,147274300,15530,15530,15530,15530,23
|
|
20230711,113800,146917110,15530,15530,15530,15530,24
|
|
20230711,113700,146544390,15530,15530,15530,15530,36
|
|
20230711,113600,145985310,15530,15540,15540,15530,81
|
|
20230711,113500,144726580,15540,15540,15540,15540,15
|
|
20230711,113400,144493480,15540,15540,15650,15540,184
|
|
20230711,113300,141633570,15540,15540,15540,15540,16
|
|
20230711,113200,141384930,15540,15540,15550,15540,26
|
|
20230711,113100,140980740,15550,15550,15550,15540,34
|
|
20230711,113000,140452090,15540,15540,15550,15540,39
|
|
20230711,112900,139846010,15540,15550,15550,15540,73
|
|
20230711,112800,138711150,15540,15540,15540,15540,8
|
|
20230711,112700,138586830,15540,15540,15550,15540,85
|
|
20230711,112600,137265430,15540,15540,15550,15540,119
|
|
20230711,112500,135415170,15540,15550,15550,15540,131
|
|
20230711,112400,133378300,15550,15550,15550,15550,19
|
|
20230711,112300,133082850,15550,15550,15550,15550,35
|
|
20230711,112200,132538600,15550,15550,15550,15550,26
|
|
20230711,112100,132134300,15550,15550,15550,15550,17
|
|
20230711,112000,131869950,15550,15550,15550,15550,26
|
|
20230711,111900,131465650,15550,15560,15560,15550,33
|
|
20230711,111800,130952440,15560,15570,15570,15560,13
|
|
20230711,111700,130750130,15560,15580,15580,15560,86
|
|
20230711,111600,129410950,15570,15570,15650,15570,165
|
|
20230711,111500,126839550,15570,15570,15580,15570,46
|
|
20230711,111400,126123050,15570,15570,15570,15570,68
|
|
20230711,111300,125064290,15570,15570,15570,15570,11
|
|
20230711,111200,124893020,15570,15570,15570,15570,41
|
|
20230711,111100,124254650,15570,15570,15570,15570,9
|
|
20230711,111000,124114520,15570,15570,15570,15570,34
|
|
20230711,110900,123585140,15570,15570,15570,15570,26
|
|
20230711,110800,123180320,15570,15570,15570,15570,28
|
|
20230711,110700,122744360,15570,15570,15580,15570,17
|
|
20230711,110600,122479660,15570,15570,15580,15570,36
|
|
20230711,110500,121919130,15560,15560,15560,15560,18
|
|
20230711,110400,121639050,15560,15560,15560,15560,19
|
|
20230711,110300,121343410,15560,15550,15560,15550,43
|
|
20230711,110200,120674390,15550,15560,15560,15550,12
|
|
20230711,110100,120487690,15560,15560,15560,15560,34
|
|
20230711,110000,119958650,15560,15560,15560,15560,10
|
|
20230711,105900,119803050,15560,15560,15560,15560,17
|
|
20230711,105800,119538530,15560,15550,15560,15550,41
|
|
20230711,105700,118900660,15550,15550,15550,15550,29
|
|
20230711,105600,118449710,15550,15550,15550,15550,14
|
|
20230711,105500,118232010,15550,15560,15560,15550,20
|
|
20230711,105400,117920960,15560,15550,15560,15550,59
|
|
20230711,105300,117003020,15550,15540,15550,15540,51
|
|
20230711,105200,116210070,15540,15550,15560,15540,126
|
|
20230711,105100,114249850,15550,15550,15550,15550,18
|
|
20230711,105000,113969950,15550,15550,15550,15550,32
|
|
20230711,104900,113472350,15550,15550,15550,15550,130
|
|
20230711,104800,111450850,15550,15550,15550,15550,7
|
|
20230711,104700,111342000,15550,15550,15550,15550,65
|
|
20230711,104600,110331250,15550,15550,15550,15550,28
|
|
20230711,104500,109895850,15550,15550,15550,15550,12
|
|
20230711,104400,109709250,15550,15550,15550,15550,10
|
|
20230711,104300,109553750,15550,15550,15550,15550,27
|
|
20230711,104200,109133900,15550,15560,15560,15550,80
|
|
20230711,104100,107889230,15550,15560,15560,15550,253
|
|
20230711,104000,103953040,15560,15560,15560,15560,35
|
|
20230711,103900,103408440,15560,15570,15570,15560,188
|
|
20230711,103800,100481770,15570,15570,15570,15570,205
|
|
20230711,103700,97289920,15570,15570,15570,15570,15
|
|
20230711,103600,97056370,15570,15570,15570,15570,17
|
|
20230711,103500,96791680,15570,15570,15570,15570,19
|
|
20230711,103400,96495850,15570,15580,15580,15570,21
|
|
20230711,103300,96168730,15580,15570,15580,15570,38
|
|
20230711,103200,95576710,15570,15570,15570,15570,17
|
|
20230711,103100,95312020,15570,15570,15570,15570,18
|
|
20230711,103000,95031760,15570,15570,15580,15570,25
|
|
20230711,102900,94642470,15570,15570,15570,15570,12
|
|
20230711,102800,94455630,15570,15580,15580,15570,34
|
|
20230711,102700,93926230,15570,15570,15570,15570,16
|
|
20230711,102600,93677110,15570,15580,15580,15570,14
|
|
20230711,102500,93459080,15570,15570,15580,15570,24
|
|
20230711,102400,93085370,15570,15570,15580,15570,20
|
|
20230711,102300,92773940,15570,15570,15580,15570,75
|
|
20230711,102200,91605660,15570,15580,15580,15570,14
|
|
20230711,102100,91387650,15570,15570,15570,15570,14
|
|
20230711,102000,91169670,15570,15570,15580,15570,27
|
|
20230711,101900,90749250,15570,15570,15580,15570,20
|
|
20230711,101800,90437820,15570,15570,15580,15570,16
|
|
20230711,101700,90188680,15560,15570,15570,15560,81
|
|
20230711,101600,88927690,15560,15570,15580,15560,377
|
|
20230711,101500,83058450,15580,15570,15580,15570,11
|
|
20230711,101400,82887150,15570,15580,15590,15570,569
|
|
20230711,101300,74022320,15580,15590,15590,15580,64
|
|
20230711,101200,73024770,15580,15590,15630,15580,89
|
|
20230711,101100,71637190,15590,15580,15590,15580,45
|
|
20230711,101000,70935760,15580,15580,15580,15580,52
|
|
20230711,100900,70125600,15590,15580,15620,15580,126
|
|
20230711,100800,68161410,15580,15580,15590,15580,13
|
|
20230711,100700,67958850,15580,15580,15590,15580,26
|
|
20230711,100600,67553740,15590,15580,15590,15580,61
|
|
20230711,100500,66603030,15580,15580,15590,15580,55
|
|
20230711,100400,65746100,15580,15590,15590,15580,161
|
|
20230711,100300,63236530,15590,15600,15600,15590,849
|
|
20230711,100200,49993160,15600,15610,15620,15600,505
|
|
20230711,100100,42110610,15610,15610,15620,15610,120
|
|
20230711,100000,40237380,15610,15610,15620,15610,18
|
|
20230711,095900,39956380,15610,15610,15620,15610,25
|
|
20230711,095800,39566120,15620,15610,15620,15610,32
|
|
20230711,095700,39066570,15620,15620,15630,15620,207
|
|
20230711,095600,35833200,15620,15620,15630,15620,24
|
|
20230711,095500,35458290,15620,15620,15630,15620,19
|
|
20230711,095400,35161490,15620,15630,15630,15620,176
|
|
20230711,095300,32410850,15630,15620,15700,15620,150
|
|
20230711,095200,30065350,15640,15620,15640,15620,53
|
|
20230711,095100,29237070,15620,15620,15630,15620,24
|
|
20230711,095000,28862160,15620,15620,15630,15620,17
|
|
20230711,094900,28596600,15630,15630,15640,15630,159
|
|
20230711,094800,26111400,15630,15630,15650,15630,50
|
|
20230711,094700,25329330,15640,15630,15640,15630,34
|
|
20230711,094600,24797780,15630,15630,15640,15630,13
|
|
20230711,094500,24594560,15630,15630,15640,15630,20
|
|
20230711,094400,24281940,15630,15630,15640,15630,26
|
|
20230711,094300,23875520,15630,15630,15640,15630,17
|
|
20230711,094200,23609780,15630,15630,15630,15630,38
|
|
20230711,094100,23015840,15620,15630,15780,15620,240
|
|
20230711,094000,19263360,15610,15610,15620,15610,24
|
|
20230711,093900,18888700,15610,15610,15620,15610,20
|
|
20230711,093800,18576440,15620,15610,15620,15610,12
|
|
20230711,093700,18389030,15620,15600,15620,15600,18
|
|
20230711,093600,18108080,15600,15610,15610,15600,43
|
|
20230711,093500,17437240,15620,15610,15620,15600,38
|
|
20230711,093400,16844130,15600,15610,15620,15600,87
|
|
20230711,093300,15485590,15610,15610,15620,15610,143
|
|
20230711,093200,13253270,15620,15610,15620,15610,36
|
|
20230711,093100,12691170,15610,15620,15620,15610,59
|
|
20230711,093000,11769610,15630,15620,15630,15620,30
|
|
20230711,092900,11300950,15620,15630,15630,15620,113
|
|
20230711,092800,9534880,15630,15630,15630,15630,14
|
|
20230711,092700,9316060,15630,15630,15630,15630,21
|
|
20230711,092600,8987830,15630,15630,15630,15630,14
|
|
20230711,092500,8769010,15630,15630,15640,15630,48
|
|
20230711,092400,8018470,15630,15630,15630,15630,10
|
|
20230711,092300,7862170,15630,15630,15630,15630,24
|
|
20230711,092200,7487050,15630,15630,15630,15630,16
|
|
20230711,092100,7236970,15630,15630,15630,15630,23
|
|
20230711,092000,6877480,15640,15640,15640,15640,16
|
|
20230711,091900,6627240,15640,15640,15640,15640,14
|
|
20230711,091800,6408280,15630,15640,15650,15630,27
|
|
20230711,091700,5986110,15650,15650,15650,15650,2
|
|
20230711,091600,5954810,15640,15640,15650,15640,21
|
|
20230711,091500,5626360,15640,15640,15640,15640,19
|
|
20230711,091400,5329200,15640,15650,15650,15640,18
|
|
20230711,091300,5047640,15650,15640,15660,15640,14
|
|
20230711,091200,4828550,15640,15650,15650,15630,51
|
|
20230711,091100,4030990,15640,15630,15640,15630,19
|
|
20230711,091000,3733990,15630,15630,15630,15630,37
|
|
20230711,090900,3155680,15630,15630,15630,15630,16
|
|
20230711,090800,2905600,15620,15630,15630,15620,9
|
|
20230711,090700,2764970,15630,15620,15630,15620,35
|
|
20230711,090600,2218220,15620,15630,15640,15620,10
|
|
20230711,090500,2061980,15620,15620,15620,15620,14
|
|
20230711,090400,1843300,15620,15610,15620,15610,8
|
|
20230711,090300,1718410,15610,15610,15610,15610,28
|
|
20230711,090200,1281330,15620,15630,15630,15610,9
|
|
20230711,090100,1140760,15610,15630,15630,15610,7
|
|
20230711,090000,1031370,15610,15630,15630,15610,66
|